Is Avid Technology, Inc. (AVID) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avid Technology, Inc. (AVID) research center and poll results.
NASDAQ : AVID
Avid Technology, Inc.
$27.045 USD
$0.01 (0.02%)
- Volume
- 412.36K
- Average Volume
- 676.34K
- Market Capitalization
- $1.19B
- P/E Ratio
- 21.81
- Dividend Yield
- 0.00%
- Price Target
- $27.05
- Year High
- $33.41
- Year Low
- $19.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.94
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.97
2023-11-07
Close Price
$27.04
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.00
Average
28.40
Maximum
38.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 26.97 | $27.04 | — |
| 2023-11-06 | 26.96 | $27.04 | 549785 |
| 2023-11-03 | 26.95 | $27.04 | 523941 |
| 2023-11-02 | 26.94 | $27.00 | 1.1M |
| 2023-11-01 | 26.93 | $27.02 | 363271 |
| 2023-10-31 | 26.93 | $27.02 | 384403 |
| 2023-10-30 | 26.92 | $27.00 | 345852 |
| 2023-10-27 | 26.91 | $26.99 | 730833 |
| 2023-10-26 | 26.91 | $27.00 | 875797 |
| 2023-10-25 | 26.90 | $26.97 | 923799 |
| 2023-10-24 | 26.89 | $26.97 | 892701 |
| 2023-10-23 | 26.89 | $26.98 | 727128 |
| 2023-10-20 | 26.88 | $26.93 | 519008 |
| 2023-10-19 | 26.87 | $26.93 | 365136 |
| 2023-10-18 | 26.87 | $26.91 | 423579 |
| 2023-10-17 | 26.86 | $26.91 | 327634 |
| 2023-10-16 | 26.86 | $26.89 | 246554 |
| 2023-10-13 | 26.86 | $26.90 | 479928 |
| 2023-10-12 | 26.85 | $26.90 | 373786 |
| 2023-10-11 | 26.85 | $26.91 | 226508 |
| 2023-10-10 | 26.84 | $26.88 | 332296 |
| 2023-10-09 | 26.84 | $26.87 | 142232 |
| 2023-10-06 | 26.84 | $26.86 | 314899 |
| 2023-10-05 | 26.84 | $26.84 | 544990 |
| 2023-10-04 | 26.83 | $26.88 | 2.8M |
| 2023-10-03 | 26.83 | $26.86 | 521969 |
| 2023-10-02 | 26.83 | $26.89 | 581169 |
| 2023-09-29 | 26.82 | $26.87 | 264181 |
| 2023-09-28 | 26.81 | $26.86 | 573622 |
| 2023-09-27 | 26.80 | $26.80 | 276354 |
| 2023-09-26 | 26.79 | $26.84 | 322750 |
| 2023-09-25 | 26.78 | $26.85 | 333310 |
| 2023-09-22 | 26.77 | $26.83 | 260318 |
| 2023-09-21 | 26.76 | $26.81 | 300334 |
| 2023-09-20 | 26.75 | $26.84 | 340528 |
| 2023-09-19 | 26.74 | $26.85 | 648715 |
| 2023-09-18 | 26.73 | $26.80 | 448487 |
| 2023-09-15 | 26.72 | $26.83 | 674359 |
| 2023-09-14 | 26.71 | $26.80 | 310409 |
| 2023-09-13 | 26.70 | $26.80 | 586603 |
| 2023-09-12 | 26.69 | $26.80 | 420632 |
| 2023-09-11 | 26.68 | $26.80 | 167217 |
| 2023-09-08 | 26.67 | $26.85 | 364243 |
| 2023-09-07 | 26.66 | $26.83 | 290288 |
| 2023-09-06 | 26.65 | $26.83 | 661492 |
| 2023-09-05 | 26.65 | $26.78 | 1.1M |
| 2023-09-01 | 26.67 | $26.68 | 385257 |
| 2023-08-31 | 26.70 | $26.66 | 402370 |
| 2023-08-30 | 26.74 | $26.67 | 644965 |
| 2023-08-29 | 26.56 | $26.65 | 218900 |
| 2023-08-28 | 26.41 | $26.64 | 235304 |
| 2023-08-25 | 26.27 | $26.66 | 342953 |
| 2023-08-24 | 26.11 | $26.61 | 357348 |
| 2023-08-23 | 25.94 | $26.68 | 465425 |
| 2023-08-22 | 25.77 | $26.60 | 730541 |
| 2023-08-21 | 25.65 | $26.60 | 502778 |
| 2023-08-18 | 25.57 | $26.60 | 663179 |
| 2023-08-17 | 25.49 | $26.62 | 667277 |
| 2023-08-16 | 25.40 | $26.64 | 551837 |
| 2023-08-15 | 25.35 | $26.57 | 1.1M |
| 2023-08-14 | 25.32 | $26.60 | 1.1M |
| 2023-08-11 | 25.34 | $26.66 | 2.5M |
| 2023-08-10 | 25.34 | $26.66 | 6.2M |
| 2023-08-09 | 25.41 | $26.55 | 1.8M |
| 2023-08-08 | 25.49 | $26.94 | 537723 |
| 2023-08-07 | 25.52 | $27.10 | 555110 |
| 2023-08-04 | 25.50 | $27.35 | 660175 |
| 2023-08-03 | 25.45 | $27.32 | 2.7M |
| 2023-08-02 | 25.39 | $23.08 | 458859 |
| 2023-08-01 | 25.53 | $23.78 | 287057 |
| 2023-07-31 | 25.64 | $23.84 | 333485 |
| 2023-07-28 | 25.72 | $23.32 | 332776 |
| 2023-07-27 | 25.82 | $23.29 | 640392 |
| 2023-07-26 | 25.92 | $23.37 | 457914 |
| 2023-07-25 | 25.99 | $24.02 | 427112 |
| 2023-07-24 | 25.99 | $25.12 | 381927 |
| 2023-07-21 | 25.95 | $25.02 | 359737 |
| 2023-07-20 | 25.93 | $24.85 | 455447 |
| 2023-07-19 | 25.89 | $25.63 | 282421 |
| 2023-07-18 | 25.80 | $25.99 | 483639 |
| 2023-07-17 | 25.71 | $26.90 | 410174 |
| 2023-07-14 | 25.57 | $26.72 | 725941 |
| 2023-07-13 | 25.41 | $28.01 | 343676 |
| 2023-07-12 | 25.21 | $28.17 | 397176 |
| 2023-07-11 | 25.00 | $27.44 | 332886 |
| 2023-07-10 | 24.80 | $26.83 | 331407 |
| 2023-07-07 | 24.63 | $26.24 | 382950 |
| 2023-07-06 | 24.51 | $26.18 | 261833 |
| 2023-07-05 | 24.40 | $25.88 | 467497 |
| 2023-07-03 | 24.30 | $26.00 | 153714 |
| 2023-06-30 | 24.20 | $25.50 | 643730 |
| 2023-06-29 | 24.12 | $25.30 | 458658 |
| 2023-06-28 | 24.05 | $25.31 | 411248 |
| 2023-06-27 | 23.99 | $24.78 | 401602 |
| 2023-06-26 | 23.95 | $23.94 | 370930 |
| 2023-06-23 | 23.96 | $24.34 | 719036 |
| 2023-06-22 | 24.00 | $24.63 | 430649 |
| 2023-06-21 | 23.80 | $23.99 | 332367 |
| 2023-06-20 | 23.64 | $23.88 | 274834 |
| 2023-06-16 | 23.46 | $24.17 | 617072 |
| 2023-06-15 | 23.28 | $24.10 | 387090 |
| 2023-06-14 | 23.10 | $23.41 | 440467 |
| 2023-06-13 | 22.93 | $24.10 | 367376 |
| 2023-06-12 | 22.73 | $24.00 | 418176 |
| 2023-06-09 | 22.55 | $23.40 | 302951 |
| 2023-06-08 | 22.43 | $23.54 | 255690 |
| 2023-06-07 | 22.32 | $23.71 | 579283 |
| 2023-06-06 | 22.20 | $23.93 | 383427 |
| 2023-06-05 | 22.09 | $23.99 | 562934 |
| 2023-06-02 | 22.00 | $24.00 | 426482 |
| 2023-06-01 | 22.04 | $23.85 | 608739 |
| 2023-05-31 | 22.17 | $24.00 | 1.2M |
| 2023-05-30 | 22.34 | $23.99 | 619623 |
| 2023-05-26 | 22.57 | $24.06 | 548823 |
| 2023-05-25 | 22.84 | $24.18 | 1.1M |
| 2023-05-24 | 23.08 | $25.16 | 5.7M |
| 2023-05-23 | 23.26 | $20.47 | 458205 |
| 2023-05-22 | 23.71 | $20.82 | 927828 |
| 2023-05-19 | 24.23 | $20.39 | 510194 |
| 2023-05-18 | 24.77 | $20.51 | 414230 |
| 2023-05-17 | 25.30 | $20.45 | 961281 |
| 2023-05-16 | 25.88 | $20.06 | 1.0M |
| 2023-05-15 | 26.47 | $20.09 | 527905 |
| 2023-05-12 | 27.08 | $20.33 | 308660 |
| 2023-05-11 | 27.70 | $21.09 | 407117 |
| 2023-05-10 | 28.31 | $21.23 | 317932 |
| 2023-05-09 | 28.86 | $21.39 | 422032 |
| 2023-05-08 | 29.42 | $21.76 | 609558 |
| 2023-05-05 | 30.00 | $22.11 | 1.9M |
| 2023-05-04 | 30.49 | $24.85 | 885514 |
| 2023-05-03 | 30.84 | $26.52 | 410352 |
| 2023-05-02 | 31.10 | $27.35 | 310907 |
| 2023-05-01 | 31.34 | $28.60 | 241944 |
| 2023-04-28 | 31.51 | $29.51 | 332580 |
| 2023-04-27 | 31.59 | $28.92 | 194574 |
| 2023-04-26 | 31.67 | $28.71 | 189520 |
| 2023-04-25 | 31.75 | $29.48 | 257771 |
| 2023-04-24 | 31.79 | $31.25 | 236452 |
| 2023-04-21 | 31.70 | $31.11 | 179990 |
| 2023-04-20 | 31.60 | $31.24 | 283252 |
| 2023-04-19 | 31.50 | $32.06 | 235261 |
| 2023-04-18 | 31.39 | $31.82 | 247693 |
| 2023-04-17 | 31.25 | $32.30 | 162234 |
| 2023-04-14 | 31.07 | $32.79 | 151398 |
| 2023-04-13 | 30.89 | $33.11 | 227334 |
| 2023-04-12 | 30.67 | $32.26 | 312713 |
| 2023-04-11 | 30.50 | $32.74 | 212065 |
| 2023-04-10 | 30.29 | $33.21 | 377464 |
| 2023-04-06 | 30.07 | $32.00 | 211972 |
| 2023-04-05 | 29.92 | $31.75 | 234733 |
| 2023-04-04 | 29.80 | $31.88 | 228533 |
| 2023-04-03 | 29.69 | $32.07 | 276249 |
| 2023-03-31 | 29.58 | $31.98 | 381891 |
| 2023-03-30 | 29.40 | $31.04 | 148073 |
| 2023-03-29 | 29.29 | $30.63 | 207888 |
| 2023-03-28 | 29.20 | $30.22 | 190332 |
| 2023-03-27 | 29.14 | $30.32 | 299383 |
| 2023-03-24 | 29.10 | $29.37 | 230426 |
| 2023-03-23 | 29.08 | $29.17 | 170258 |
| 2023-03-22 | 29.12 | $29.35 | 168266 |
| 2023-03-21 | 29.14 | $29.81 | 165086 |
| 2023-03-20 | 29.15 | $29.00 | 185462 |
| 2023-03-17 | 29.24 | $28.69 | 466481 |
| 2023-03-16 | 29.36 | $29.29 | 185424 |
| 2023-03-15 | 29.47 | $28.67 | 186322 |
| 2023-03-14 | 29.56 | $28.90 | 217919 |
| 2023-03-13 | 29.65 | $28.54 | 164931 |
| 2023-03-10 | 29.71 | $28.67 | 276800 |
| 2023-03-09 | 29.76 | $29.02 | 145220 |
| 2023-03-08 | 29.79 | $29.44 | 112361 |
| 2023-03-07 | 29.84 | $29.61 | 163766 |
| 2023-03-06 | 29.86 | $29.80 | 485473 |
| 2023-03-03 | 29.99 | $28.45 | 223061 |
| 2023-03-02 | 30.18 | $28.79 | 417458 |
| 2023-03-01 | 30.32 | $28.89 | 245943 |
| 2023-02-28 | 30.39 | $29.06 | 292139 |
| 2023-02-27 | 30.46 | $29.51 | 177271 |
| 2023-02-24 | 30.52 | $29.01 | 133757 |
| 2023-02-23 | 30.63 | $29.81 | 132243 |
| 2023-02-22 | 30.67 | $29.79 | 160073 |
| 2023-02-21 | 30.70 | $29.96 | 150044 |
| 2023-02-17 | 30.72 | $30.83 | 226407 |
| 2023-02-16 | 30.67 | $31.23 | 137079 |
| 2023-02-15 | 30.56 | $31.33 | 149235 |
| 2023-02-14 | 30.45 | $30.62 | 219843 |
| 2023-02-13 | 30.36 | $30.60 | 112479 |
| 2023-02-10 | 30.27 | $29.82 | 294867 |
| 2023-02-09 | 30.23 | $29.57 | 170696 |
| 2023-02-08 | 30.17 | $29.61 | 208704 |
| 2023-02-07 | 30.08 | $30.51 | 352081 |
| 2023-02-06 | 29.94 | $30.10 | 373370 |
| 2023-02-03 | 29.80 | $32.21 | 224362 |
| 2023-02-02 | 29.51 | $32.44 | 314099 |
| 2023-02-01 | 29.20 | $31.51 | 196036 |
| 2023-01-31 | 28.96 | $30.31 | 223571 |
| 2023-01-30 | 28.77 | $30.38 | 120049 |
| 2023-01-27 | 28.56 | $30.85 | 214061 |
| 2023-01-26 | 28.26 | $31.14 | 120381 |
| 2023-01-25 | 27.97 | $30.61 | 123406 |
| 2023-01-24 | 27.70 | $30.36 | 140573 |
| 2023-01-23 | 27.46 | $30.37 | 213703 |
| 2023-01-20 | 27.23 | $29.80 | 204726 |
| 2023-01-19 | 26.99 | $29.13 | 342208 |
| 2023-01-18 | 26.79 | $29.04 | 228525 |
| 2023-01-17 | 26.59 | $28.74 | 238079 |
| 2023-01-13 | 26.42 | $28.95 | 193746 |
| 2023-01-12 | 26.31 | $28.88 | 208396 |
| 2023-01-11 | 26.23 | $28.39 | 196559 |
| 2023-01-10 | 26.18 | $27.93 | 146224 |
| 2023-01-09 | 26.13 | $27.73 | 142844 |
| 2023-01-06 | 26.09 | $27.31 | 157716 |
| 2023-01-05 | 26.04 | $26.24 | 165689 |
| 2023-01-04 | 26.08 | $26.27 | 214249 |
| 2023-01-03 | 26.19 | $26.72 | 183960 |
| 2022-12-30 | 26.33 | $26.59 | 299894 |
| 2022-12-29 | 26.46 | $26.09 | 166178 |
| 2022-12-28 | 26.56 | $24.97 | 195561 |
| 2022-12-27 | 26.64 | $25.24 | 130534 |
| 2022-12-23 | 26.76 | $25.30 | 103038 |
| 2022-12-22 | 26.90 | $25.47 | 209112 |
| 2022-12-21 | 27.05 | $25.73 | 169761 |
| 2022-12-20 | 27.15 | $25.17 | 189066 |
| 2022-12-19 | 27.28 | $25.05 | 292322 |
| 2022-12-16 | 27.43 | $24.99 | 859927 |
| 2022-12-15 | 27.60 | $25.45 | 239261 |
| 2022-12-14 | 27.70 | $26.75 | 240425 |
| 2022-12-13 | 27.74 | $27.20 | 177489 |
| 2022-12-12 | 27.75 | $27.35 | 242456 |
| 2022-12-09 | 27.77 | $26.89 | 149005 |
| 2022-12-08 | 27.77 | $27.03 | 129980 |
| 2022-12-07 | 27.59 | $26.37 | 181301 |
| 2022-12-06 | 27.50 | $27.00 | 276833 |
| 2022-12-05 | 27.40 | $28.45 | 273498 |
| 2022-12-02 | 27.20 | $29.42 | 265801 |
| 2022-12-01 | 26.92 | $29.30 | 355566 |
| 2022-11-30 | 26.70 | $28.08 | 366613 |
| 2022-11-29 | 26.68 | $26.48 | 172302 |
| 2022-11-28 | 26.73 | $27.72 | 283854 |
| 2022-11-25 | 26.71 | $28.10 | 94556 |
| 2022-11-23 | 26.68 | $28.38 | 115329 |
| 2022-11-22 | 26.63 | $27.88 | 192821 |
| 2022-11-21 | 26.63 | $27.64 | 152004 |
| 2022-11-18 | 26.64 | $28.12 | 160127 |
| 2022-11-17 | 26.57 | $28.29 | 256950 |
| 2022-11-16 | 26.45 | $27.60 | 284078 |
| 2022-11-15 | 26.38 | $27.51 | 280531 |
| 2022-11-14 | 26.32 | $27.37 | 303606 |
| 2022-11-11 | 26.24 | $27.67 | 319731 |
| 2022-11-10 | 26.08 | $26.92 | 457280 |
| 2022-11-09 | 25.97 | $23.57 | 620500 |
| 2022-11-08 | 25.97 | $24.49 | 371237 |
| 2022-11-07 | 25.95 | $24.98 | 434071 |
| 2022-11-04 | 25.89 | $24.49 | 296922 |
| 2022-11-03 | 25.88 | $23.89 | 368753 |
| 2022-11-02 | 25.96 | $24.73 | 488991 |
| 2022-11-01 | 26.00 | $27.69 | 254652 |
| 2022-10-31 | 25.86 | $27.49 | 289905 |
| 2022-10-28 | 25.67 | $27.35 | 435320 |
| 2022-10-27 | 25.47 | $27.44 | 202956 |
| 2022-10-26 | 25.24 | $27.42 | 483735 |
| 2022-10-25 | 25.03 | $28.00 | 387081 |
| 2022-10-24 | 24.72 | $27.69 | 288418 |
| 2022-10-21 | 24.40 | $26.87 | 454760 |
| 2022-10-20 | 24.16 | $25.90 | 256980 |
| 2022-10-19 | 23.97 | $26.06 | 383048 |
| 2022-10-18 | 23.79 | $26.35 | 245933 |
| 2022-10-17 | 23.65 | $25.89 | 309515 |
| 2022-10-14 | 23.55 | $24.36 | 259691 |
| 2022-10-13 | 23.53 | $24.71 | 259720 |
| 2022-10-12 | 23.48 | $23.69 | 185806 |
| 2022-10-11 | 23.58 | $23.97 | 336664 |
| 2022-10-10 | 23.66 | $23.76 | 312735 |
| 2022-10-07 | 23.79 | $24.43 | 444668 |
| 2022-10-06 | 23.84 | $25.47 | 266000 |
| 2022-10-05 | 23.83 | $25.45 | 444358 |
| 2022-10-04 | 23.81 | $24.82 | 262488 |
| 2022-10-03 | 23.78 | $23.82 | 393970 |
| 2022-09-30 | 23.91 | $23.26 | 1.1M |
| 2022-09-29 | 24.06 | $22.78 | 465362 |
| 2022-09-28 | 24.29 | $23.27 | 508251 |
| 2022-09-27 | 24.48 | $21.88 | 359968 |
| 2022-09-26 | 24.59 | $21.28 | 334935 |
| 2022-09-23 | 24.74 | $22.06 | 577083 |
| 2022-09-22 | 24.94 | $22.03 | 386581 |
| 2022-09-21 | 25.11 | $22.61 | 350061 |
| 2022-09-20 | 25.25 | $23.41 | 318864 |
| 2022-09-19 | 25.40 | $23.84 | 466291 |
| 2022-09-16 | 25.55 | $24.05 | 1.2M |
| 2022-09-15 | 25.69 | $23.78 | 627506 |
| 2022-09-14 | 25.83 | $25.54 | 450944 |
| 2022-09-13 | 25.95 | $25.63 | 371278 |
| 2022-09-12 | 26.05 | $26.31 | 327268 |
| 2022-09-09 | 26.13 | $25.44 | 468723 |
| 2022-09-08 | 26.25 | $25.27 | 378874 |
| 2022-09-07 | 26.35 | $25.06 | 463670 |
| 2022-09-06 | 26.41 | $24.25 | 679257 |
| 2022-09-02 | 26.50 | $26.39 | 667662 |
| 2022-09-01 | 26.51 | $26.41 | 1.0M |
| 2022-08-31 | 26.50 | $27.35 | 9.3M |
| 2022-08-30 | 26.49 | $27.04 | 4.6M |
| 2022-08-29 | 26.54 | $24.13 | 403111 |
| 2022-08-26 | 26.75 | $24.22 | 371101 |
| 2022-08-25 | 26.94 | $26.00 | 1.1M |
| 2022-08-24 | 27.04 | $25.37 | 216721 |
| 2022-08-23 | 27.16 | $25.59 | 182437 |
| 2022-08-22 | 27.20 | $26.42 | 274100 |
| 2022-08-19 | 27.26 | $26.80 | 189103 |
| 2022-08-18 | 27.31 | $26.78 | 233155 |
| 2022-08-17 | 27.42 | $26.63 | 271229 |
| 2022-08-16 | 27.52 | $27.81 | 194267 |
| 2022-08-15 | 27.51 | $27.78 | 258437 |
| 2022-08-12 | 27.45 | $27.95 | 261575 |
| 2022-08-11 | 27.40 | $27.84 | 220314 |
| 2022-08-10 | 27.33 | $27.14 | 229293 |
| 2022-08-09 | 27.33 | $26.23 | 191070 |
| 2022-08-08 | 27.35 | $26.10 | 200912 |
| 2022-08-05 | 27.49 | $26.65 | 320087 |
| 2022-08-04 | 27.61 | $26.24 | 327640 |
| 2022-08-03 | 27.73 | $27.01 | 466498 |
| 2022-08-02 | 27.79 | $28.09 | 283664 |
| 2022-08-01 | 27.70 | $28.27 | 204370 |
| 2022-07-29 | 27.59 | $28.06 | 195927 |
| 2022-07-28 | 27.49 | $28.07 | 189463 |
| 2022-07-27 | 27.38 | $27.65 | 301678 |
| 2022-07-26 | 27.29 | $26.54 | 160560 |
| 2022-07-25 | 27.33 | $27.61 | 245239 |
| 2022-07-22 | 27.33 | $27.79 | 257300 |
| 2022-07-21 | 27.29 | $29.02 | 178278 |
| 2022-07-20 | 27.14 | $28.59 | 205918 |
| 2022-07-19 | 26.99 | $27.51 | 219167 |
| 2022-07-18 | 26.89 | $26.65 | 218195 |
| 2022-07-15 | 26.82 | $26.98 | 257239 |
| 2022-07-14 | 26.76 | $26.41 | 205580 |
| 2022-07-13 | 26.70 | $27.08 | 314583 |
| 2022-07-12 | 26.60 | $26.69 | 372152 |
| 2022-07-11 | 26.59 | $28.88 | 147561 |
| 2022-07-08 | 26.51 | $29.14 | 265622 |
| 2022-07-07 | 26.47 | $28.55 | 234804 |
| 2022-07-06 | 26.49 | $28.20 | 399176 |
| 2022-07-05 | 26.50 | $26.32 | 176791 |
| 2022-07-01 | 26.63 | $26.10 | 170614 |
| 2022-06-30 | 26.79 | $25.95 | 224751 |
| 2022-06-29 | 26.91 | $25.85 | 212243 |
| 2022-06-28 | 27.09 | $26.03 | 231034 |
| 2022-06-27 | 27.27 | $27.23 | 223959 |
| 2022-06-24 | 27.33 | $27.56 | 690230 |
| 2022-06-23 | 27.34 | $27.11 | 353773 |
| 2022-06-22 | 27.27 | $25.97 | 231777 |
| 2022-06-21 | 27.27 | $25.68 | 359860 |
| 2022-06-17 | 27.33 | $25.46 | 347814 |
| 2022-06-16 | 27.36 | $25.24 | 246548 |
| 2022-06-15 | 27.30 | $25.70 | 241424 |
| 2022-06-14 | 27.28 | $25.22 | 258541 |
| 2022-06-13 | 27.24 | $25.21 | 259554 |
| 2022-06-10 | 27.13 | $26.31 | 277792 |
| 2022-06-09 | 26.94 | $27.37 | 259392 |
| 2022-06-08 | 26.65 | $28.38 | 197158 |
| 2022-06-07 | 26.40 | $28.83 | 267466 |
| 2022-06-06 | 26.11 | $28.55 | 200027 |
| 2022-06-03 | 25.85 | $28.86 | 182064 |
| 2022-06-02 | 25.68 | $29.24 | 272858 |
| 2022-06-01 | 25.83 | $28.49 | 298861 |
| 2022-05-31 | 26.02 | $29.29 | 420334 |
| 2022-05-27 | 26.15 | $29.75 | 415059 |
| 2022-05-26 | 26.25 | $28.43 | 447560 |
| 2022-05-25 | 26.42 | $27.64 | 547346 |
| 2022-05-24 | 26.61 | $25.70 | 448261 |
| 2022-05-23 | 26.91 | $26.10 | 580253 |
| 2022-05-20 | 27.30 | $26.73 | 520403 |
| 2022-05-19 | 27.65 | $26.16 | 600675 |
| 2022-05-18 | 28.11 | $24.03 | 328697 |
| 2022-05-17 | 28.68 | $25.38 | 443000 |
| 2022-05-16 | 29.20 | $24.41 | 941940 |
| 2022-05-13 | 29.81 | $22.95 | 251136 |
| 2022-05-12 | 30.47 | $22.54 | 584554 |
| 2022-05-11 | 31.18 | $21.45 | 520758 |
| 2022-05-10 | 31.87 | $23.42 | 536770 |
| 2022-05-09 | 32.43 | $23.00 | 1.0M |
| 2022-05-06 | 32.99 | $23.43 | 1.2M |
| 2022-05-05 | 33.54 | $25.42 | 1.6M |
| 2022-05-04 | 33.99 | $32.21 | 400672 |
| 2022-05-03 | 34.14 | $32.45 | 363656 |
| 2022-05-02 | 34.35 | $31.88 | 269721 |
| 2022-04-29 | 34.53 | $31.71 | 255768 |
| 2022-04-28 | 34.69 | $31.73 | 250311 |
| 2022-04-27 | 34.87 | $31.41 | 239664 |
| 2022-04-26 | 35.10 | $31.70 | 209941 |
| 2022-04-25 | 35.30 | $33.94 | 316092 |
| 2022-04-22 | 35.38 | $33.84 | 202752 |
| 2022-04-21 | 35.53 | $35.25 | 275842 |
| 2022-04-20 | 35.55 | $35.47 | 253358 |
| 2022-04-19 | 35.52 | $35.78 | 339063 |
| 2022-04-18 | 35.42 | $36.60 | 197452 |
| 2022-04-14 | 35.19 | $36.25 | 202182 |
| 2022-04-13 | 34.95 | $36.72 | 243237 |
| 2022-04-12 | 34.68 | $35.24 | 209385 |
| 2022-04-11 | 34.39 | $34.49 | 198790 |
| 2022-04-08 | 34.07 | $34.24 | 267058 |
| 2022-04-07 | 33.75 | $34.51 | 486202 |
| 2022-04-06 | 33.42 | $34.35 | 366310 |
| 2022-04-05 | 33.14 | $35.31 | 240169 |
| 2022-04-04 | 32.77 | $36.64 | 253988 |
| 2022-04-01 | 32.36 | $35.43 | 250637 |
| 2022-03-31 | 32.10 | $34.87 | 285499 |
| 2022-03-30 | 31.97 | $35.36 | 400309 |
| 2022-03-29 | 31.81 | $36.09 | 336727 |
| 2022-03-28 | 31.46 | $35.60 | 293950 |
| 2022-03-25 | 31.25 | $35.64 | 401107 |
| 2022-03-24 | 31.06 | $36.77 | 435067 |
| 2022-03-23 | 30.77 | $35.68 | 370982 |
| 2022-03-22 | 30.42 | $34.89 | 390525 |
| 2022-03-21 | 30.17 | $33.68 | 625468 |
| 2022-03-18 | 30.02 | $32.01 | 350434 |
| 2022-03-17 | 29.97 | $31.50 | 252889 |
| 2022-03-16 | 29.99 | $31.20 | 425299 |
| 2022-03-15 | 30.02 | $29.60 | 282516 |
| 2022-03-14 | 30.06 | $27.95 | 413781 |
| 2022-03-11 | 30.14 | $27.85 | 518898 |
| 2022-03-10 | 30.25 | $28.01 | 313960 |
| 2022-03-09 | 30.40 | $28.79 | 370180 |
| 2022-03-08 | 30.50 | $27.78 | 389677 |
| 2022-03-07 | 30.57 | $28.51 | 368332 |
| 2022-03-04 | 30.60 | $30.31 | 327689 |
| 2022-03-03 | 30.54 | $32.14 | 367621 |
| 2022-03-02 | 30.44 | $32.24 | 580865 |
| 2022-03-01 | 30.39 | $29.00 | 724845 |
| 2022-02-28 | 30.51 | $31.46 | 393078 |
| 2022-02-25 | 30.49 | $31.76 | 287775 |
| 2022-02-24 | 30.32 | $30.95 | 651618 |
| 2022-02-23 | 30.27 | $28.81 | 236144 |
| 2022-02-22 | 30.36 | $29.86 | 206182 |
| 2022-02-18 | 30.41 | $30.61 | 198770 |
| 2022-02-17 | 30.33 | $31.10 | 176763 |
| 2022-02-16 | 30.31 | $31.95 | 216205 |
| 2022-02-15 | 30.23 | $31.78 | 168673 |
| 2022-02-14 | 30.19 | $30.37 | 218012 |
| 2022-02-11 | 30.31 | $29.61 | 214534 |
| 2022-02-10 | 30.41 | $29.96 | 209852 |
| 2022-02-09 | 30.48 | $31.04 | 173731 |
| 2022-02-08 | 30.39 | $30.71 | 158833 |
| 2022-02-07 | 30.31 | $29.26 | 255542 |
| 2022-02-04 | 30.30 | $29.07 | 275137 |
| 2022-02-03 | 30.35 | $29.14 | 269083 |
| 2022-02-02 | 30.40 | $30.19 | 272600 |
| 2022-02-01 | 30.47 | $31.15 | 272570 |
| 2022-01-31 | 30.49 | $31.36 | 269047 |
| 2022-01-28 | 30.55 | $31.16 | 508493 |
| 2022-01-27 | 30.62 | $28.23 | 335203 |
| 2022-01-26 | 30.83 | $30.00 | 538640 |
| 2022-01-25 | 30.96 | $30.74 | 278194 |
| 2022-01-24 | 31.07 | $30.75 | 1.2M |
| 2022-01-21 | 31.13 | $29.08 | 546220 |
| 2022-01-20 | 31.28 | $30.63 | 261435 |
| 2022-01-19 | 31.27 | $30.46 | 434119 |
| 2022-01-18 | 31.22 | $30.97 | 376126 |
| 2022-01-14 | 31.20 | $32.72 | 512877 |
| 2022-01-13 | 31.09 | $31.48 | 377385 |
| 2022-01-12 | 31.07 | $31.51 | 489312 |
| 2022-01-11 | 30.99 | $29.09 | 176578 |
| 2022-01-10 | 31.09 | $29.14 | 404951 |
| 2022-01-07 | 31.27 | $29.04 | 216736 |
| 2022-01-06 | 31.45 | $30.25 | 284663 |
| 2022-01-05 | 31.63 | $30.14 | 389059 |
| 2022-01-04 | 31.79 | $31.50 | 218857 |
| 2022-01-03 | 31.83 | $31.63 | 287627 |
| 2021-12-31 | 31.87 | $32.57 | 557370 |
| 2021-12-30 | 31.88 | $32.50 | 237393 |
| 2021-12-29 | 31.81 | $32.36 | 164271 |
| 2021-12-28 | 31.80 | $32.64 | 230391 |
| 2021-12-27 | 31.81 | $32.96 | 241058 |
| 2021-12-23 | 31.80 | $31.87 | 184826 |
| 2021-12-22 | 31.91 | $32.15 | 229336 |
| 2021-12-21 | 32.03 | $30.43 | 176203 |
| 2021-12-20 | 32.23 | $29.45 | 342969 |
| 2021-12-17 | 32.52 | $30.59 | 488280 |
| 2021-12-16 | 32.72 | $30.50 | 342323 |
| 2021-12-15 | 32.90 | $31.14 | 380739 |
| 2021-12-14 | 33.07 | $29.82 | 224114 |
| 2021-12-13 | 33.27 | $31.17 | 168941 |
| 2021-12-10 | 33.40 | $32.62 | 263214 |
| 2021-12-09 | 33.49 | $32.67 | 158303 |
| 2021-12-08 | 33.46 | $33.97 | 176798 |
| 2021-12-07 | 33.13 | $33.29 | 235529 |
| 2021-12-06 | 32.91 | $32.29 | 373563 |
| 2021-12-03 | 32.77 | $32.32 | 405769 |
| 2021-12-02 | 32.63 | $32.81 | 444223 |
| 2021-12-01 | 32.44 | $31.18 | 624844 |
| 2021-11-30 | 32.35 | $32.06 | 305136 |
| 2021-11-29 | 32.21 | $32.92 | 308945 |
| 2021-11-26 | 32.00 | $32.69 | 206214 |
| 2021-11-24 | 31.79 | $34.17 | 337674 |
| 2021-11-23 | 31.50 | $34.44 | 377726 |
| 2021-11-22 | 31.21 | $34.47 | 1.1M |
| 2021-11-19 | 30.92 | $35.36 | 356449 |
| 2021-11-18 | 30.60 | $34.51 | 249062 |
| 2021-11-17 | 30.37 | $34.07 | 328964 |
| 2021-11-16 | 30.18 | $34.65 | 226620 |
| 2021-11-15 | 29.92 | $33.72 | 282047 |
| 2021-11-12 | 29.69 | $33.76 | 368394 |
| 2021-11-11 | 29.49 | $34.38 | 691473 |
| 2021-11-10 | 29.27 | $32.23 | 1.1M |
| 2021-11-09 | 29.15 | $27.25 | 986494 |
| 2021-11-08 | 29.22 | $29.00 | 319167 |
| 2021-11-05 | 29.19 | $29.38 | 365996 |
| 2021-11-04 | 29.18 | $29.60 | 351751 |
| 2021-11-03 | 29.22 | $28.88 | 278440 |
| 2021-11-02 | 29.26 | $29.41 | 485547 |
| 2021-11-01 | 29.30 | $29.29 | 302645 |
| 2021-10-29 | 29.30 | $28.64 | 224030 |
| 2021-10-28 | 29.32 | $28.52 | 220888 |
| 2021-10-27 | 29.34 | $28.52 | 239245 |
| 2021-10-26 | 29.32 | $28.49 | 293322 |
| 2021-10-25 | 29.30 | $28.78 | 219143 |
| 2021-10-22 | 29.34 | $28.93 | 200828 |
| 2021-10-21 | 29.35 | $29.97 | 199019 |
| 2021-10-20 | 29.31 | $30.25 | 292459 |
| 2021-10-19 | 29.22 | $29.43 | 232305 |
| 2021-10-18 | 29.12 | $29.15 | 154574 |
| 2021-10-15 | 29.01 | $29.76 | 268864 |
| 2021-10-14 | 28.87 | $29.96 | 298625 |
| 2021-10-13 | 28.69 | $29.71 | 204041 |
| 2021-10-12 | 28.48 | $28.63 | 297698 |
| 2021-10-11 | 28.33 | $28.40 | 235080 |
| 2021-10-08 | 28.18 | $29.27 | 235637 |
| 2021-10-07 | 27.99 | $30.42 | 384912 |
| 2021-10-06 | 27.71 | $29.64 | 375777 |
| 2021-10-05 | 27.47 | $30.24 | 354056 |
| 2021-10-04 | 27.21 | $29.20 | 301530 |
| 2021-10-01 | 27.03 | $29.09 | 364682 |
| 2021-09-30 | 26.92 | $28.92 | 677366 |
| 2021-09-29 | 26.80 | $28.06 | 241630 |
| 2021-09-28 | 26.69 | $28.26 | 403621 |
| 2021-09-27 | 26.58 | $29.42 | 481577 |
| 2021-09-24 | 26.42 | $29.19 | 545928 |
| 2021-09-23 | 26.26 | $29.15 | 385544 |
| 2021-09-22 | 26.12 | $28.59 | 593542 |
| 2021-09-21 | 26.03 | $27.24 | 427930 |
| 2021-09-20 | 26.00 | $27.00 | 727120 |
| 2021-09-17 | 25.98 | $26.92 | 1.4M |
| 2021-09-16 | 25.95 | $26.40 | 496725 |
| 2021-09-15 | 25.98 | $25.56 | 606460 |
| 2021-09-14 | 26.04 | $25.57 | 534914 |
| 2021-09-13 | 26.15 | $25.38 | 426773 |
| 2021-09-10 | 26.27 | $25.46 | 638379 |
| 2021-09-09 | 26.39 | $24.93 | 395098 |
| 2021-09-08 | 26.55 | $24.77 | 250638 |
| 2021-09-07 | 26.75 | $25.00 | 465218 |
| 2021-09-03 | 26.96 | $25.72 | 336538 |
| 2021-09-02 | 27.09 | $26.82 | 370683 |
| 2021-09-01 | 27.19 | $26.56 | 342057 |
| 2021-08-31 | 27.24 | $25.81 | 604750 |
| 2021-08-30 | 27.76 | $26.09 | 280161 |
| 2021-08-27 | 28.36 | $26.32 | 341841 |
| 2021-08-26 | 28.92 | $25.90 | 457115 |
| 2021-08-25 | 29.47 | $26.37 | 288551 |
| 2021-08-24 | 29.97 | $26.82 | 236862 |
| 2021-08-23 | 30.36 | $26.64 | 246152 |
| 2021-08-20 | 30.89 | $26.50 | 251020 |
| 2021-08-19 | 31.41 | $26.44 | 289370 |
| 2021-08-18 | 31.93 | $26.99 | 405316 |
| 2021-08-17 | 32.45 | $26.79 | 364793 |
| 2021-08-16 | 32.95 | $27.70 | 357983 |
| 2021-08-13 | 33.39 | $27.68 | 198494 |
| 2021-08-12 | 33.89 | $27.88 | 222902 |
| 2021-08-11 | 34.41 | $28.22 | 357394 |
| 2021-08-10 | 34.93 | $28.67 | 374527 |
| 2021-08-09 | 35.43 | $29.22 | 641951 |
| 2021-08-06 | 35.96 | $28.40 | 376790 |
| 2021-08-05 | 36.52 | $28.88 | 779152 |
| 2021-08-04 | 36.96 | $27.56 | 2.1M |
| 2021-08-03 | 37.48 | $36.15 | 738270 |
| 2021-08-02 | 37.61 | $38.14 | 456573 |
| 2021-07-30 | 37.68 | $37.39 | 246960 |
| 2021-07-29 | 37.77 | $36.95 | 373922 |
| 2021-07-28 | 37.88 | $36.46 | 504722 |
| 2021-07-27 | 38.03 | $34.51 | 468367 |
| 2021-07-26 | 38.27 | $37.21 | 266082 |
| 2021-07-23 | 38.32 | $36.91 | 311809 |
| 2021-07-22 | 38.43 | $36.89 | 315255 |
| 2021-07-21 | 38.49 | $37.42 | 463210 |
| 2021-07-20 | 38.50 | $36.74 | 377455 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.97
2023-11-07
Close Price
$27.04
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.05
Average
28.39
Maximum
37.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 26.97 | $27.04 | — |
| 2023-11-06 | 26.96 | $27.04 | 549785 |
| 2023-11-03 | 26.96 | $27.04 | 523941 |
| 2023-11-02 | 26.95 | $27.00 | 1.1M |
| 2023-11-01 | 26.94 | $27.02 | 363271 |
| 2023-10-31 | 26.93 | $27.02 | 384403 |
| 2023-10-30 | 26.92 | $27.00 | 345852 |
| 2023-10-27 | 26.92 | $26.99 | 730833 |
| 2023-10-26 | 26.91 | $27.00 | 875797 |
| 2023-10-25 | 26.90 | $26.97 | 923799 |
| 2023-10-24 | 26.89 | $26.97 | 892701 |
| 2023-10-23 | 26.88 | $26.98 | 727128 |
| 2023-10-20 | 26.87 | $26.93 | 519008 |
| 2023-10-19 | 26.87 | $26.93 | 365136 |
| 2023-10-18 | 26.86 | $26.91 | 423579 |
| 2023-10-17 | 26.85 | $26.91 | 327634 |
| 2023-10-16 | 26.85 | $26.89 | 246554 |
| 2023-10-13 | 26.84 | $26.90 | 479928 |
| 2023-10-12 | 26.84 | $26.90 | 373786 |
| 2023-10-11 | 26.83 | $26.91 | 226508 |
| 2023-10-10 | 26.82 | $26.88 | 332296 |
| 2023-10-09 | 26.82 | $26.87 | 142232 |
| 2023-10-06 | 26.81 | $26.86 | 314899 |
| 2023-10-05 | 26.80 | $26.84 | 544990 |
| 2023-10-04 | 26.80 | $26.88 | 2.8M |
| 2023-10-03 | 26.79 | $26.86 | 521969 |
| 2023-10-02 | 26.79 | $26.89 | 581169 |
| 2023-09-29 | 26.77 | $26.87 | 264181 |
| 2023-09-28 | 26.76 | $26.86 | 573622 |
| 2023-09-27 | 26.75 | $26.80 | 276354 |
| 2023-09-26 | 26.75 | $26.84 | 322750 |
| 2023-09-25 | 26.74 | $26.85 | 333310 |
| 2023-09-22 | 26.73 | $26.83 | 260318 |
| 2023-09-21 | 26.72 | $26.81 | 300334 |
| 2023-09-20 | 26.71 | $26.84 | 340528 |
| 2023-09-19 | 26.69 | $26.85 | 648715 |
| 2023-09-18 | 26.68 | $26.80 | 448487 |
| 2023-09-15 | 26.66 | $26.83 | 674359 |
| 2023-09-14 | 26.65 | $26.80 | 310409 |
| 2023-09-13 | 26.63 | $26.80 | 586603 |
| 2023-09-12 | 26.61 | $26.80 | 420632 |
| 2023-09-11 | 26.59 | $26.80 | 167217 |
| 2023-09-08 | 26.57 | $26.85 | 364243 |
| 2023-09-07 | 26.54 | $26.83 | 290288 |
| 2023-09-06 | 26.51 | $26.83 | 661492 |
| 2023-09-05 | 26.48 | $26.78 | 1.1M |
| 2023-09-01 | 26.44 | $26.68 | 385257 |
| 2023-08-31 | 26.42 | $26.66 | 402370 |
| 2023-08-30 | 26.39 | $26.67 | 644965 |
| 2023-08-29 | 26.37 | $26.65 | 218900 |
| 2023-08-28 | 26.34 | $26.64 | 235304 |
| 2023-08-25 | 26.30 | $26.66 | 342953 |
| 2023-08-24 | 26.27 | $26.61 | 357348 |
| 2023-08-23 | 26.23 | $26.68 | 465425 |
| 2023-08-22 | 26.18 | $26.60 | 730541 |
| 2023-08-21 | 26.14 | $26.60 | 502778 |
| 2023-08-18 | 26.09 | $26.60 | 663179 |
| 2023-08-17 | 26.04 | $26.62 | 667277 |
| 2023-08-16 | 25.98 | $26.64 | 551837 |
| 2023-08-15 | 25.91 | $26.57 | 1.1M |
| 2023-08-14 | 25.84 | $26.60 | 1.1M |
| 2023-08-11 | 25.75 | $26.66 | 2.5M |
| 2023-08-10 | 25.66 | $26.66 | 6.2M |
| 2023-08-09 | 25.55 | $26.55 | 1.8M |
| 2023-08-08 | 25.45 | $26.94 | 537723 |
| 2023-08-07 | 25.29 | $27.10 | 555110 |
| 2023-08-04 | 25.10 | $27.35 | 660175 |
| 2023-08-03 | 24.86 | $27.32 | 2.7M |
| 2023-08-02 | 24.61 | $23.08 | 458859 |
| 2023-08-01 | 24.77 | $23.78 | 287057 |
| 2023-07-31 | 24.87 | $23.84 | 333485 |
| 2023-07-28 | 24.98 | $23.32 | 332776 |
| 2023-07-27 | 25.15 | $23.29 | 640392 |
| 2023-07-26 | 25.35 | $23.37 | 457914 |
| 2023-07-25 | 25.56 | $24.02 | 427112 |
| 2023-07-24 | 25.72 | $25.12 | 381927 |
| 2023-07-21 | 25.78 | $25.02 | 359737 |
| 2023-07-20 | 25.86 | $24.85 | 455447 |
| 2023-07-19 | 25.97 | $25.63 | 282421 |
| 2023-07-18 | 26.01 | $25.99 | 483639 |
| 2023-07-17 | 26.01 | $26.90 | 410174 |
| 2023-07-14 | 25.92 | $26.72 | 725941 |
| 2023-07-13 | 25.83 | $28.01 | 343676 |
| 2023-07-12 | 25.60 | $28.17 | 397176 |
| 2023-07-11 | 25.33 | $27.44 | 332886 |
| 2023-07-10 | 25.11 | $26.83 | 331407 |
| 2023-07-07 | 24.93 | $26.24 | 382950 |
| 2023-07-06 | 24.79 | $26.18 | 261833 |
| 2023-07-05 | 24.64 | $25.88 | 467497 |
| 2023-07-03 | 24.51 | $26.00 | 153714 |
| 2023-06-30 | 24.36 | $25.50 | 643730 |
| 2023-06-29 | 24.24 | $25.30 | 458658 |
| 2023-06-28 | 24.13 | $25.31 | 411248 |
| 2023-06-27 | 24.00 | $24.78 | 401602 |
| 2023-06-26 | 23.92 | $23.94 | 370930 |
| 2023-06-23 | 23.92 | $24.34 | 719036 |
| 2023-06-22 | 23.87 | $24.63 | 430649 |
| 2023-06-21 | 23.79 | $23.99 | 332367 |
| 2023-06-20 | 23.77 | $23.88 | 274834 |
| 2023-06-16 | 23.76 | $24.17 | 617072 |
| 2023-06-15 | 23.72 | $24.10 | 387090 |
| 2023-06-14 | 23.68 | $23.41 | 440467 |
| 2023-06-13 | 23.70 | $24.10 | 367376 |
| 2023-06-12 | 23.66 | $24.00 | 418176 |
| 2023-06-09 | 23.63 | $23.40 | 302951 |
| 2023-06-08 | 23.65 | $23.54 | 255690 |
| 2023-06-07 | 23.66 | $23.71 | 579283 |
| 2023-06-06 | 23.66 | $23.93 | 383427 |
| 2023-06-05 | 23.63 | $23.99 | 562934 |
| 2023-06-02 | 23.59 | $24.00 | 426482 |
| 2023-06-01 | 23.55 | $23.85 | 608739 |
| 2023-05-31 | 23.52 | $24.00 | 1.2M |
| 2023-05-30 | 23.46 | $23.99 | 619623 |
| 2023-05-26 | 23.41 | $24.06 | 548823 |
| 2023-05-25 | 23.34 | $24.18 | 1.1M |
| 2023-05-24 | 23.25 | $25.16 | 5.7M |
| 2023-05-23 | 23.05 | $20.47 | 458205 |
| 2023-05-22 | 23.32 | $20.82 | 927828 |
| 2023-05-19 | 23.59 | $20.39 | 510194 |
| 2023-05-18 | 23.92 | $20.51 | 414230 |
| 2023-05-17 | 24.28 | $20.45 | 961281 |
| 2023-05-16 | 24.69 | $20.06 | 1.0M |
| 2023-05-15 | 25.17 | $20.09 | 527905 |
| 2023-05-12 | 25.71 | $20.33 | 308660 |
| 2023-05-11 | 26.27 | $21.09 | 407117 |
| 2023-05-10 | 26.82 | $21.23 | 317932 |
| 2023-05-09 | 27.41 | $21.39 | 422032 |
| 2023-05-08 | 28.04 | $21.76 | 609558 |
| 2023-05-05 | 28.70 | $22.11 | 1.9M |
| 2023-05-04 | 29.40 | $24.85 | 885514 |
| 2023-05-03 | 29.87 | $26.52 | 410352 |
| 2023-05-02 | 30.23 | $27.35 | 310907 |
| 2023-05-01 | 30.53 | $28.60 | 241944 |
| 2023-04-28 | 30.73 | $29.51 | 332580 |
| 2023-04-27 | 30.86 | $28.92 | 194574 |
| 2023-04-26 | 31.07 | $28.71 | 189520 |
| 2023-04-25 | 31.31 | $29.48 | 257771 |
| 2023-04-24 | 31.51 | $31.25 | 236452 |
| 2023-04-21 | 31.53 | $31.11 | 179990 |
| 2023-04-20 | 31.58 | $31.24 | 283252 |
| 2023-04-19 | 31.61 | $32.06 | 235261 |
| 2023-04-18 | 31.57 | $31.82 | 247693 |
| 2023-04-17 | 31.54 | $32.30 | 162234 |
| 2023-04-14 | 31.46 | $32.79 | 151398 |
| 2023-04-13 | 31.32 | $33.11 | 227334 |
| 2023-04-12 | 31.13 | $32.26 | 312713 |
| 2023-04-11 | 31.01 | $32.74 | 212065 |
| 2023-04-10 | 30.83 | $33.21 | 377464 |
| 2023-04-06 | 30.58 | $32.00 | 211972 |
| 2023-04-05 | 30.43 | $31.75 | 234733 |
| 2023-04-04 | 30.29 | $31.88 | 228533 |
| 2023-04-03 | 30.12 | $32.07 | 276249 |
| 2023-03-31 | 29.92 | $31.98 | 381891 |
| 2023-03-30 | 29.70 | $31.04 | 148073 |
| 2023-03-29 | 29.56 | $30.63 | 207888 |
| 2023-03-28 | 29.45 | $30.22 | 190332 |
| 2023-03-27 | 29.37 | $30.32 | 299383 |
| 2023-03-24 | 29.27 | $29.37 | 230426 |
| 2023-03-23 | 29.26 | $29.17 | 170258 |
| 2023-03-22 | 29.27 | $29.35 | 168266 |
| 2023-03-21 | 29.26 | $29.81 | 165086 |
| 2023-03-20 | 29.20 | $29.00 | 185462 |
| 2023-03-17 | 29.22 | $28.69 | 466481 |
| 2023-03-16 | 29.28 | $29.29 | 185424 |
| 2023-03-15 | 29.28 | $28.67 | 186322 |
| 2023-03-14 | 29.34 | $28.90 | 217919 |
| 2023-03-13 | 29.38 | $28.54 | 164931 |
| 2023-03-10 | 29.47 | $28.67 | 276800 |
| 2023-03-09 | 29.56 | $29.02 | 145220 |
| 2023-03-08 | 29.62 | $29.44 | 112361 |
| 2023-03-07 | 29.63 | $29.61 | 163766 |
| 2023-03-06 | 29.64 | $29.80 | 485473 |
| 2023-03-03 | 29.62 | $28.45 | 223061 |
| 2023-03-02 | 29.74 | $28.79 | 417458 |
| 2023-03-01 | 29.84 | $28.89 | 245943 |
| 2023-02-28 | 29.94 | $29.06 | 292139 |
| 2023-02-27 | 30.03 | $29.51 | 177271 |
| 2023-02-24 | 30.09 | $29.01 | 133757 |
| 2023-02-23 | 30.20 | $29.81 | 132243 |
| 2023-02-22 | 30.25 | $29.79 | 160073 |
| 2023-02-21 | 30.29 | $29.96 | 150044 |
| 2023-02-17 | 30.33 | $30.83 | 226407 |
| 2023-02-16 | 30.28 | $31.23 | 137079 |
| 2023-02-15 | 30.18 | $31.33 | 149235 |
| 2023-02-14 | 30.05 | $30.62 | 219843 |
| 2023-02-13 | 29.99 | $30.60 | 112479 |
| 2023-02-10 | 29.93 | $29.82 | 294867 |
| 2023-02-09 | 29.94 | $29.57 | 170696 |
| 2023-02-08 | 29.98 | $29.61 | 208704 |
| 2023-02-07 | 30.02 | $30.51 | 352081 |
| 2023-02-06 | 29.97 | $30.10 | 373370 |
| 2023-02-03 | 29.95 | $32.21 | 224362 |
| 2023-02-02 | 29.72 | $32.44 | 314099 |
| 2023-02-01 | 29.43 | $31.51 | 196036 |
| 2023-01-31 | 29.21 | $30.31 | 223571 |
| 2023-01-30 | 29.10 | $30.38 | 120049 |
| 2023-01-27 | 28.96 | $30.85 | 214061 |
| 2023-01-26 | 28.76 | $31.14 | 120381 |
| 2023-01-25 | 28.51 | $30.61 | 123406 |
| 2023-01-24 | 28.29 | $30.36 | 140573 |
| 2023-01-23 | 28.07 | $30.37 | 213703 |
| 2023-01-20 | 27.83 | $29.80 | 204726 |
| 2023-01-19 | 27.62 | $29.13 | 342208 |
| 2023-01-18 | 27.47 | $29.04 | 228525 |
| 2023-01-17 | 27.30 | $28.74 | 238079 |
| 2023-01-13 | 27.15 | $28.95 | 193746 |
| 2023-01-12 | 26.96 | $28.88 | 208396 |
| 2023-01-11 | 26.76 | $28.39 | 196559 |
| 2023-01-10 | 26.58 | $27.93 | 146224 |
| 2023-01-09 | 26.44 | $27.73 | 142844 |
| 2023-01-06 | 26.31 | $27.31 | 157716 |
| 2023-01-05 | 26.20 | $26.24 | 165689 |
| 2023-01-04 | 26.20 | $26.27 | 214249 |
| 2023-01-03 | 26.19 | $26.72 | 183960 |
| 2022-12-30 | 26.13 | $26.59 | 299894 |
| 2022-12-29 | 26.08 | $26.09 | 166178 |
| 2022-12-28 | 26.08 | $24.97 | 195561 |
| 2022-12-27 | 26.20 | $25.24 | 130534 |
| 2022-12-23 | 26.30 | $25.30 | 103038 |
| 2022-12-22 | 26.41 | $25.47 | 209112 |
| 2022-12-21 | 26.51 | $25.73 | 169761 |
| 2022-12-20 | 26.59 | $25.17 | 189066 |
| 2022-12-19 | 26.74 | $25.05 | 292322 |
| 2022-12-16 | 26.92 | $24.99 | 859927 |
| 2022-12-15 | 27.12 | $25.45 | 239261 |
| 2022-12-14 | 27.29 | $26.75 | 240425 |
| 2022-12-13 | 27.35 | $27.20 | 177489 |
| 2022-12-12 | 27.37 | $27.35 | 242456 |
| 2022-12-09 | 27.37 | $26.89 | 149005 |
| 2022-12-08 | 27.42 | $27.03 | 129980 |
| 2022-12-07 | 27.46 | $26.37 | 181301 |
| 2022-12-06 | 27.57 | $27.00 | 276833 |
| 2022-12-05 | 27.64 | $28.45 | 273498 |
| 2022-12-02 | 27.55 | $29.42 | 265801 |
| 2022-12-01 | 27.35 | $29.30 | 355566 |
| 2022-11-30 | 27.15 | $28.08 | 366613 |
| 2022-11-29 | 27.05 | $26.48 | 172302 |
| 2022-11-28 | 27.11 | $27.72 | 283854 |
| 2022-11-25 | 27.05 | $28.10 | 94556 |
| 2022-11-23 | 26.93 | $28.38 | 115329 |
| 2022-11-22 | 26.78 | $27.88 | 192821 |
| 2022-11-21 | 26.67 | $27.64 | 152004 |
| 2022-11-18 | 26.56 | $28.12 | 160127 |
| 2022-11-17 | 26.40 | $28.29 | 256950 |
| 2022-11-16 | 26.20 | $27.60 | 284078 |
| 2022-11-15 | 26.05 | $27.51 | 280531 |
| 2022-11-14 | 25.90 | $27.37 | 303606 |
| 2022-11-11 | 25.75 | $27.67 | 319731 |
| 2022-11-10 | 25.54 | $26.92 | 457280 |
| 2022-11-09 | 25.40 | $23.57 | 620500 |
| 2022-11-08 | 25.59 | $24.49 | 371237 |
| 2022-11-07 | 25.71 | $24.98 | 434071 |
| 2022-11-04 | 25.78 | $24.49 | 296922 |
| 2022-11-03 | 25.92 | $23.89 | 368753 |
| 2022-11-02 | 26.13 | $24.73 | 488991 |
| 2022-11-01 | 26.28 | $27.69 | 254652 |
| 2022-10-31 | 26.13 | $27.49 | 289905 |
| 2022-10-28 | 25.99 | $27.35 | 435320 |
| 2022-10-27 | 25.85 | $27.44 | 202956 |
| 2022-10-26 | 25.68 | $27.42 | 483735 |
| 2022-10-25 | 25.49 | $28.00 | 387081 |
| 2022-10-24 | 25.23 | $27.69 | 288418 |
| 2022-10-21 | 24.97 | $26.87 | 454760 |
| 2022-10-20 | 24.77 | $25.90 | 256980 |
| 2022-10-19 | 24.65 | $26.06 | 383048 |
| 2022-10-18 | 24.51 | $26.35 | 245933 |
| 2022-10-17 | 24.31 | $25.89 | 309515 |
| 2022-10-14 | 24.15 | $24.36 | 259691 |
| 2022-10-13 | 24.12 | $24.71 | 259720 |
| 2022-10-12 | 24.06 | $23.69 | 185806 |
| 2022-10-11 | 24.10 | $23.97 | 336664 |
| 2022-10-10 | 24.11 | $23.76 | 312735 |
| 2022-10-07 | 24.15 | $24.43 | 444668 |
| 2022-10-06 | 24.12 | $25.47 | 266000 |
| 2022-10-05 | 23.98 | $25.45 | 444358 |
| 2022-10-04 | 23.83 | $24.82 | 262488 |
| 2022-10-03 | 23.72 | $23.82 | 393970 |
| 2022-09-30 | 23.71 | $23.26 | 1.1M |
| 2022-09-29 | 23.76 | $22.78 | 465362 |
| 2022-09-28 | 23.86 | $23.27 | 508251 |
| 2022-09-27 | 23.92 | $21.88 | 359968 |
| 2022-09-26 | 24.14 | $21.28 | 334935 |
| 2022-09-23 | 24.44 | $22.06 | 577083 |
| 2022-09-22 | 24.69 | $22.03 | 386581 |
| 2022-09-21 | 24.97 | $22.61 | 350061 |
| 2022-09-20 | 25.22 | $23.41 | 318864 |
| 2022-09-19 | 25.41 | $23.84 | 466291 |
| 2022-09-16 | 25.57 | $24.05 | 1.2M |
| 2022-09-15 | 25.73 | $23.78 | 627506 |
| 2022-09-14 | 25.94 | $25.54 | 450944 |
| 2022-09-13 | 25.98 | $25.63 | 371278 |
| 2022-09-12 | 26.02 | $26.31 | 327268 |
| 2022-09-09 | 25.99 | $25.44 | 468723 |
| 2022-09-08 | 26.04 | $25.27 | 378874 |
| 2022-09-07 | 26.12 | $25.06 | 463670 |
| 2022-09-06 | 26.24 | $24.25 | 679257 |
| 2022-09-02 | 26.45 | $26.39 | 667662 |
| 2022-09-01 | 26.45 | $26.41 | 1.0M |
| 2022-08-31 | 26.46 | $27.35 | 9.3M |
| 2022-08-30 | 26.36 | $27.04 | 4.6M |
| 2022-08-29 | 26.29 | $24.13 | 403111 |
| 2022-08-26 | 26.52 | $24.22 | 371101 |
| 2022-08-25 | 26.76 | $26.00 | 1.1M |
| 2022-08-24 | 26.84 | $25.37 | 216721 |
| 2022-08-23 | 26.99 | $25.59 | 182437 |
| 2022-08-22 | 27.14 | $26.42 | 274100 |
| 2022-08-19 | 27.22 | $26.80 | 189103 |
| 2022-08-18 | 27.26 | $26.78 | 233155 |
| 2022-08-17 | 27.31 | $26.63 | 271229 |
| 2022-08-16 | 27.38 | $27.81 | 194267 |
| 2022-08-15 | 27.34 | $27.78 | 258437 |
| 2022-08-12 | 27.29 | $27.95 | 261575 |
| 2022-08-11 | 27.22 | $27.84 | 220314 |
| 2022-08-10 | 27.16 | $27.14 | 229293 |
| 2022-08-09 | 27.16 | $26.23 | 191070 |
| 2022-08-08 | 27.26 | $26.10 | 200912 |
| 2022-08-05 | 27.38 | $26.65 | 320087 |
| 2022-08-04 | 27.45 | $26.24 | 327640 |
| 2022-08-03 | 27.58 | $27.01 | 466498 |
| 2022-08-02 | 27.64 | $28.09 | 283664 |
| 2022-08-01 | 27.59 | $28.27 | 204370 |
| 2022-07-29 | 27.52 | $28.06 | 195927 |
| 2022-07-28 | 27.47 | $28.07 | 189463 |
| 2022-07-27 | 27.40 | $27.65 | 301678 |
| 2022-07-26 | 27.38 | $26.54 | 160560 |
| 2022-07-25 | 27.47 | $27.61 | 245239 |
| 2022-07-22 | 27.45 | $27.79 | 257300 |
| 2022-07-21 | 27.41 | $29.02 | 178278 |
| 2022-07-20 | 27.25 | $28.59 | 205918 |
| 2022-07-19 | 27.10 | $27.51 | 219167 |
| 2022-07-18 | 27.06 | $26.65 | 218195 |
| 2022-07-15 | 27.10 | $26.98 | 257239 |
| 2022-07-14 | 27.12 | $26.41 | 205580 |
| 2022-07-13 | 27.19 | $27.08 | 314583 |
| 2022-07-12 | 27.20 | $26.69 | 372152 |
| 2022-07-11 | 27.26 | $28.88 | 147561 |
| 2022-07-08 | 27.09 | $29.14 | 265622 |
| 2022-07-07 | 26.87 | $28.55 | 234804 |
| 2022-07-06 | 26.69 | $28.20 | 399176 |
| 2022-07-05 | 26.54 | $26.32 | 176791 |
| 2022-07-01 | 26.56 | $26.10 | 170614 |
| 2022-06-30 | 26.61 | $25.95 | 224751 |
| 2022-06-29 | 26.68 | $25.85 | 212243 |
| 2022-06-28 | 26.76 | $26.03 | 231034 |
| 2022-06-27 | 26.84 | $27.23 | 223959 |
| 2022-06-24 | 26.80 | $27.56 | 690230 |
| 2022-06-23 | 26.72 | $27.11 | 353773 |
| 2022-06-22 | 26.68 | $25.97 | 231777 |
| 2022-06-21 | 26.75 | $25.68 | 359860 |
| 2022-06-17 | 26.86 | $25.46 | 347814 |
| 2022-06-16 | 27.01 | $25.24 | 246548 |
| 2022-06-15 | 27.20 | $25.70 | 241424 |
| 2022-06-14 | 27.36 | $25.22 | 258541 |
| 2022-06-13 | 27.58 | $25.21 | 259554 |
| 2022-06-10 | 27.83 | $26.31 | 277792 |
| 2022-06-09 | 27.99 | $27.37 | 259392 |
| 2022-06-08 | 28.06 | $28.38 | 197158 |
| 2022-06-07 | 28.02 | $28.83 | 267466 |
| 2022-06-06 | 27.94 | $28.55 | 200027 |
| 2022-06-03 | 27.87 | $28.86 | 182064 |
| 2022-06-02 | 27.77 | $29.24 | 272858 |
| 2022-06-01 | 27.62 | $28.49 | 298861 |
| 2022-05-31 | 27.52 | $29.29 | 420334 |
| 2022-05-27 | 27.34 | $29.75 | 415059 |
| 2022-05-26 | 27.08 | $28.43 | 447560 |
| 2022-05-25 | 26.94 | $27.64 | 547346 |
| 2022-05-24 | 26.87 | $25.70 | 448261 |
| 2022-05-23 | 26.99 | $26.10 | 580253 |
| 2022-05-20 | 27.09 | $26.73 | 520403 |
| 2022-05-19 | 27.12 | $26.16 | 600675 |
| 2022-05-18 | 27.23 | $24.03 | 328697 |
| 2022-05-17 | 27.56 | $25.38 | 443000 |
| 2022-05-16 | 27.79 | $24.41 | 941940 |
| 2022-05-13 | 28.15 | $22.95 | 251136 |
| 2022-05-12 | 28.69 | $22.54 | 584554 |
| 2022-05-11 | 29.34 | $21.45 | 520758 |
| 2022-05-10 | 30.17 | $23.42 | 536770 |
| 2022-05-09 | 30.88 | $23.00 | 1.0M |
| 2022-05-06 | 31.71 | $23.43 | 1.2M |
| 2022-05-05 | 32.59 | $25.42 | 1.6M |
| 2022-05-04 | 33.34 | $32.21 | 400672 |
| 2022-05-03 | 33.46 | $32.45 | 363656 |
| 2022-05-02 | 33.57 | $31.88 | 269721 |
| 2022-04-29 | 33.74 | $31.71 | 255768 |
| 2022-04-28 | 33.96 | $31.73 | 250311 |
| 2022-04-27 | 34.19 | $31.41 | 239664 |
| 2022-04-26 | 34.48 | $31.70 | 209941 |
| 2022-04-25 | 34.78 | $33.94 | 316092 |
| 2022-04-22 | 34.87 | $33.84 | 202752 |
| 2022-04-21 | 34.97 | $35.25 | 275842 |
| 2022-04-20 | 34.94 | $35.47 | 253358 |
| 2022-04-19 | 34.89 | $35.78 | 339063 |
| 2022-04-18 | 34.79 | $36.60 | 197452 |
| 2022-04-14 | 34.60 | $36.25 | 202182 |
| 2022-04-13 | 34.43 | $36.72 | 243237 |
| 2022-04-12 | 34.19 | $35.24 | 209385 |
| 2022-04-11 | 34.08 | $34.49 | 198790 |
| 2022-04-08 | 34.04 | $34.24 | 267058 |
| 2022-04-07 | 34.02 | $34.51 | 486202 |
| 2022-04-06 | 33.96 | $34.35 | 366310 |
| 2022-04-05 | 33.92 | $35.31 | 240169 |
| 2022-04-04 | 33.78 | $36.64 | 253988 |
| 2022-04-01 | 33.48 | $35.43 | 250637 |
| 2022-03-31 | 33.27 | $34.87 | 285499 |
| 2022-03-30 | 33.10 | $35.36 | 400309 |
| 2022-03-29 | 32.86 | $36.09 | 336727 |
| 2022-03-28 | 32.52 | $35.60 | 293950 |
| 2022-03-25 | 32.20 | $35.64 | 401107 |
| 2022-03-24 | 31.84 | $36.77 | 435067 |
| 2022-03-23 | 31.32 | $35.68 | 370982 |
| 2022-03-22 | 30.86 | $34.89 | 390525 |
| 2022-03-21 | 30.44 | $33.68 | 625468 |
| 2022-03-18 | 30.09 | $32.01 | 350434 |
| 2022-03-17 | 29.89 | $31.50 | 252889 |
| 2022-03-16 | 29.72 | $31.20 | 425299 |
| 2022-03-15 | 29.57 | $29.60 | 282516 |
| 2022-03-14 | 29.56 | $27.95 | 413781 |
| 2022-03-11 | 29.73 | $27.85 | 518898 |
| 2022-03-10 | 29.93 | $28.01 | 313960 |
| 2022-03-09 | 30.13 | $28.79 | 370180 |
| 2022-03-08 | 30.28 | $27.78 | 389677 |
| 2022-03-07 | 30.54 | $28.51 | 368332 |
| 2022-03-04 | 30.75 | $30.31 | 327689 |
| 2022-03-03 | 30.80 | $32.14 | 367621 |
| 2022-03-02 | 30.66 | $32.24 | 580865 |
| 2022-03-01 | 30.49 | $29.00 | 724845 |
| 2022-02-28 | 30.65 | $31.46 | 393078 |
| 2022-02-25 | 30.56 | $31.76 | 287775 |
| 2022-02-24 | 30.44 | $30.95 | 651618 |
| 2022-02-23 | 30.38 | $28.81 | 236144 |
| 2022-02-22 | 30.55 | $29.86 | 206182 |
| 2022-02-18 | 30.62 | $30.61 | 198770 |
| 2022-02-17 | 30.62 | $31.10 | 176763 |
| 2022-02-16 | 30.57 | $31.95 | 216205 |
| 2022-02-15 | 30.42 | $31.78 | 168673 |
| 2022-02-14 | 30.28 | $30.37 | 218012 |
| 2022-02-11 | 30.27 | $29.61 | 214534 |
| 2022-02-10 | 30.34 | $29.96 | 209852 |
| 2022-02-09 | 30.38 | $31.04 | 173731 |
| 2022-02-08 | 30.31 | $30.71 | 158833 |
| 2022-02-07 | 30.27 | $29.26 | 255542 |
| 2022-02-04 | 30.38 | $29.07 | 275137 |
| 2022-02-03 | 30.52 | $29.14 | 269083 |
| 2022-02-02 | 30.66 | $30.19 | 272600 |
| 2022-02-01 | 30.71 | $31.15 | 272570 |
| 2022-01-31 | 30.66 | $31.36 | 269047 |
| 2022-01-28 | 30.59 | $31.16 | 508493 |
| 2022-01-27 | 30.53 | $28.23 | 335203 |
| 2022-01-26 | 30.77 | $30.00 | 538640 |
| 2022-01-25 | 30.85 | $30.74 | 278194 |
| 2022-01-24 | 30.87 | $30.75 | 1.2M |
| 2022-01-21 | 30.88 | $29.08 | 546220 |
| 2022-01-20 | 31.07 | $30.63 | 261435 |
| 2022-01-19 | 31.11 | $30.46 | 434119 |
| 2022-01-18 | 31.18 | $30.97 | 376126 |
| 2022-01-14 | 31.21 | $32.72 | 512877 |
| 2022-01-13 | 31.05 | $31.48 | 377385 |
| 2022-01-12 | 31.00 | $31.51 | 489312 |
| 2022-01-11 | 30.95 | $29.09 | 176578 |
| 2022-01-10 | 31.14 | $29.14 | 404951 |
| 2022-01-07 | 31.35 | $29.04 | 216736 |
| 2022-01-06 | 31.60 | $30.25 | 284663 |
| 2022-01-05 | 31.74 | $30.14 | 389059 |
| 2022-01-04 | 31.91 | $31.50 | 218857 |
| 2022-01-03 | 31.95 | $31.63 | 287627 |
| 2021-12-31 | 31.99 | $32.57 | 557370 |
| 2021-12-30 | 31.92 | $32.50 | 237393 |
| 2021-12-29 | 31.86 | $32.36 | 164271 |
| 2021-12-28 | 31.81 | $32.64 | 230391 |
| 2021-12-27 | 31.72 | $32.96 | 241058 |
| 2021-12-23 | 31.59 | $31.87 | 184826 |
| 2021-12-22 | 31.56 | $32.15 | 229336 |
| 2021-12-21 | 31.50 | $30.43 | 176203 |
| 2021-12-20 | 31.62 | $29.45 | 342969 |
| 2021-12-17 | 31.84 | $30.59 | 488280 |
| 2021-12-16 | 31.98 | $30.50 | 342323 |
| 2021-12-15 | 32.13 | $31.14 | 380739 |
| 2021-12-14 | 32.23 | $29.82 | 224114 |
| 2021-12-13 | 32.49 | $31.17 | 168941 |
| 2021-12-10 | 32.63 | $32.62 | 263214 |
| 2021-12-09 | 32.63 | $32.67 | 158303 |
| 2021-12-08 | 32.62 | $33.97 | 176798 |
| 2021-12-07 | 32.48 | $33.29 | 235529 |
| 2021-12-06 | 32.40 | $32.29 | 373563 |
| 2021-12-03 | 32.41 | $32.32 | 405769 |
| 2021-12-02 | 32.42 | $32.81 | 444223 |
| 2021-12-01 | 32.38 | $31.18 | 624844 |
| 2021-11-30 | 32.50 | $32.06 | 305136 |
| 2021-11-29 | 32.55 | $32.92 | 308945 |
| 2021-11-26 | 32.51 | $32.69 | 206214 |
| 2021-11-24 | 32.49 | $34.17 | 337674 |
| 2021-11-23 | 32.31 | $34.44 | 377726 |
| 2021-11-22 | 32.09 | $34.47 | 1.1M |
| 2021-11-19 | 31.84 | $35.36 | 356449 |
| 2021-11-18 | 31.47 | $34.51 | 249062 |
| 2021-11-17 | 31.15 | $34.07 | 328964 |
| 2021-11-16 | 30.84 | $34.65 | 226620 |
| 2021-11-15 | 30.44 | $33.72 | 282047 |
| 2021-11-12 | 30.10 | $33.76 | 368394 |
| 2021-11-11 | 29.71 | $34.38 | 691473 |
| 2021-11-10 | 29.22 | $32.23 | 1.1M |
| 2021-11-09 | 28.90 | $27.25 | 986494 |
| 2021-11-08 | 29.08 | $29.00 | 319167 |
| 2021-11-05 | 29.08 | $29.38 | 365996 |
| 2021-11-04 | 29.05 | $29.60 | 351751 |
| 2021-11-03 | 28.99 | $28.88 | 278440 |
| 2021-11-02 | 29.01 | $29.41 | 485547 |
| 2021-11-01 | 28.96 | $29.29 | 302645 |
| 2021-10-29 | 28.93 | $28.64 | 224030 |
| 2021-10-28 | 28.96 | $28.52 | 220888 |
| 2021-10-27 | 29.01 | $28.52 | 239245 |
| 2021-10-26 | 29.06 | $28.49 | 293322 |
| 2021-10-25 | 29.12 | $28.78 | 219143 |
| 2021-10-22 | 29.15 | $28.93 | 200828 |
| 2021-10-21 | 29.18 | $29.97 | 199019 |
| 2021-10-20 | 29.09 | $30.25 | 292459 |
| 2021-10-19 | 28.97 | $29.43 | 232305 |
| 2021-10-18 | 28.92 | $29.15 | 154574 |
| 2021-10-15 | 28.90 | $29.76 | 268864 |
| 2021-10-14 | 28.81 | $29.96 | 298625 |
| 2021-10-13 | 28.69 | $29.71 | 204041 |
| 2021-10-12 | 28.58 | $28.63 | 297698 |
| 2021-10-11 | 28.57 | $28.40 | 235080 |
| 2021-10-08 | 28.59 | $29.27 | 235637 |
| 2021-10-07 | 28.52 | $30.42 | 384912 |
| 2021-10-06 | 28.32 | $29.64 | 375777 |
| 2021-10-05 | 28.18 | $30.24 | 354056 |
| 2021-10-04 | 27.97 | $29.20 | 301530 |
| 2021-10-01 | 27.84 | $29.09 | 364682 |
| 2021-09-30 | 27.71 | $28.92 | 677366 |
| 2021-09-29 | 27.58 | $28.06 | 241630 |
| 2021-09-28 | 27.53 | $28.26 | 403621 |
| 2021-09-27 | 27.45 | $29.42 | 481577 |
| 2021-09-24 | 27.24 | $29.19 | 545928 |
| 2021-09-23 | 27.04 | $29.15 | 385544 |
| 2021-09-22 | 26.81 | $28.59 | 593542 |
| 2021-09-21 | 26.63 | $27.24 | 427930 |
| 2021-09-20 | 26.56 | $27.00 | 727120 |
| 2021-09-17 | 26.52 | $26.92 | 1.4M |
| 2021-09-16 | 26.48 | $26.40 | 496725 |
| 2021-09-15 | 26.48 | $25.56 | 606460 |
| 2021-09-14 | 26.58 | $25.57 | 534914 |
| 2021-09-13 | 26.69 | $25.38 | 426773 |
| 2021-09-10 | 26.82 | $25.46 | 638379 |
| 2021-09-09 | 26.97 | $24.93 | 395098 |
| 2021-09-08 | 27.18 | $24.77 | 250638 |
| 2021-09-07 | 27.44 | $25.00 | 465218 |
| 2021-09-03 | 27.69 | $25.72 | 336538 |
| 2021-09-02 | 27.90 | $26.82 | 370683 |
| 2021-09-01 | 28.01 | $26.56 | 342057 |
| 2021-08-31 | 28.17 | $25.81 | 604750 |
| 2021-08-30 | 28.42 | $26.09 | 280161 |
| 2021-08-27 | 28.66 | $26.32 | 341841 |
| 2021-08-26 | 28.91 | $25.90 | 457115 |
| 2021-08-25 | 29.22 | $26.37 | 288551 |
| 2021-08-24 | 29.52 | $26.82 | 236862 |
| 2021-08-23 | 29.81 | $26.64 | 246152 |
| 2021-08-20 | 30.14 | $26.50 | 251020 |
| 2021-08-19 | 30.52 | $26.44 | 289370 |
| 2021-08-18 | 30.95 | $26.99 | 405316 |
| 2021-08-17 | 31.37 | $26.79 | 364793 |
| 2021-08-16 | 31.85 | $27.70 | 357983 |
| 2021-08-13 | 32.29 | $27.68 | 198494 |
| 2021-08-12 | 32.78 | $27.88 | 222902 |
| 2021-08-11 | 33.29 | $28.22 | 357394 |
| 2021-08-10 | 33.83 | $28.67 | 374527 |
| 2021-08-09 | 34.37 | $29.22 | 641951 |
| 2021-08-06 | 34.91 | $28.40 | 376790 |
| 2021-08-05 | 35.60 | $28.88 | 779152 |
| 2021-08-04 | 36.30 | $27.56 | 2.1M |
| 2021-08-03 | 37.22 | $36.15 | 738270 |
| 2021-08-02 | 37.34 | $38.14 | 456573 |
| 2021-07-30 | 37.25 | $37.39 | 246960 |
| 2021-07-29 | 37.24 | $36.95 | 373922 |
| 2021-07-28 | 37.27 | $36.46 | 504722 |
| 2021-07-27 | 37.35 | $34.51 | 468367 |
| 2021-07-26 | 37.65 | $37.21 | 266082 |
| 2021-07-23 | 37.70 | $36.91 | 311809 |
| 2021-07-22 | 37.78 | $36.89 | 315255 |
| 2021-07-21 | 37.87 | $37.42 | 463210 |
| 2021-07-20 | 37.92 | $36.74 | 377455 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.99
2023-11-07
Close Price
$27.04
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.56
Average
28.34
Maximum
38.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 26.99 | $27.04 | — |
| 2023-11-06 | 26.99 | $27.04 | 549785 |
| 2023-11-03 | 26.98 | $27.04 | 523941 |
| 2023-11-02 | 26.97 | $27.00 | 1.1M |
| 2023-11-01 | 26.96 | $27.02 | 363271 |
| 2023-10-31 | 26.95 | $27.02 | 384403 |
| 2023-10-30 | 26.94 | $27.00 | 345852 |
| 2023-10-27 | 26.94 | $26.99 | 730833 |
| 2023-10-26 | 26.93 | $27.00 | 875797 |
| 2023-10-25 | 26.92 | $26.97 | 923799 |
| 2023-10-24 | 26.91 | $26.97 | 892701 |
| 2023-10-23 | 26.90 | $26.98 | 727128 |
| 2023-10-20 | 26.89 | $26.93 | 519008 |
| 2023-10-19 | 26.89 | $26.93 | 365136 |
| 2023-10-18 | 26.88 | $26.91 | 423579 |
| 2023-10-17 | 26.88 | $26.91 | 327634 |
| 2023-10-16 | 26.87 | $26.89 | 246554 |
| 2023-10-13 | 26.87 | $26.90 | 479928 |
| 2023-10-12 | 26.87 | $26.90 | 373786 |
| 2023-10-11 | 26.86 | $26.91 | 226508 |
| 2023-10-10 | 26.85 | $26.88 | 332296 |
| 2023-10-09 | 26.85 | $26.87 | 142232 |
| 2023-10-06 | 26.85 | $26.86 | 314899 |
| 2023-10-05 | 26.85 | $26.84 | 544990 |
| 2023-10-04 | 26.84 | $26.88 | 2.8M |
| 2023-10-03 | 26.84 | $26.86 | 521969 |
| 2023-10-02 | 26.84 | $26.89 | 581169 |
| 2023-09-29 | 26.83 | $26.87 | 264181 |
| 2023-09-28 | 26.82 | $26.86 | 573622 |
| 2023-09-27 | 26.82 | $26.80 | 276354 |
| 2023-09-26 | 26.82 | $26.84 | 322750 |
| 2023-09-25 | 26.81 | $26.85 | 333310 |
| 2023-09-22 | 26.80 | $26.83 | 260318 |
| 2023-09-21 | 26.80 | $26.81 | 300334 |
| 2023-09-20 | 26.79 | $26.84 | 340528 |
| 2023-09-19 | 26.78 | $26.85 | 648715 |
| 2023-09-18 | 26.77 | $26.80 | 448487 |
| 2023-09-15 | 26.76 | $26.83 | 674359 |
| 2023-09-14 | 26.75 | $26.80 | 310409 |
| 2023-09-13 | 26.74 | $26.80 | 586603 |
| 2023-09-12 | 26.73 | $26.80 | 420632 |
| 2023-09-11 | 26.72 | $26.80 | 167217 |
| 2023-09-08 | 26.71 | $26.85 | 364243 |
| 2023-09-07 | 26.69 | $26.83 | 290288 |
| 2023-09-06 | 26.67 | $26.83 | 661492 |
| 2023-09-05 | 26.66 | $26.78 | 1.1M |
| 2023-09-01 | 26.64 | $26.68 | 385257 |
| 2023-08-31 | 26.65 | $26.66 | 402370 |
| 2023-08-30 | 26.65 | $26.67 | 644965 |
| 2023-08-29 | 26.64 | $26.65 | 218900 |
| 2023-08-28 | 26.62 | $26.64 | 235304 |
| 2023-08-25 | 26.59 | $26.66 | 342953 |
| 2023-08-24 | 26.53 | $26.61 | 357348 |
| 2023-08-23 | 26.47 | $26.68 | 465425 |
| 2023-08-22 | 26.38 | $26.60 | 730541 |
| 2023-08-21 | 26.29 | $26.60 | 502778 |
| 2023-08-18 | 26.19 | $26.60 | 663179 |
| 2023-08-17 | 26.09 | $26.62 | 667277 |
| 2023-08-16 | 25.97 | $26.64 | 551837 |
| 2023-08-15 | 25.85 | $26.57 | 1.1M |
| 2023-08-14 | 25.73 | $26.60 | 1.1M |
| 2023-08-11 | 25.61 | $26.66 | 2.5M |
| 2023-08-10 | 25.49 | $26.66 | 6.2M |
| 2023-08-09 | 25.37 | $26.55 | 1.8M |
| 2023-08-08 | 25.27 | $26.94 | 537723 |
| 2023-08-07 | 25.13 | $27.10 | 555110 |
| 2023-08-04 | 24.98 | $27.35 | 660175 |
| 2023-08-03 | 24.80 | $27.32 | 2.7M |
| 2023-08-02 | 24.61 | $23.08 | 458859 |
| 2023-08-01 | 24.85 | $23.78 | 287057 |
| 2023-07-31 | 25.02 | $23.84 | 333485 |
| 2023-07-28 | 25.20 | $23.32 | 332776 |
| 2023-07-27 | 25.44 | $23.29 | 640392 |
| 2023-07-26 | 25.69 | $23.37 | 457914 |
| 2023-07-25 | 25.94 | $24.02 | 427112 |
| 2023-07-24 | 26.13 | $25.12 | 381927 |
| 2023-07-21 | 26.21 | $25.02 | 359737 |
| 2023-07-20 | 26.30 | $24.85 | 455447 |
| 2023-07-19 | 26.40 | $25.63 | 282421 |
| 2023-07-18 | 26.41 | $25.99 | 483639 |
| 2023-07-17 | 26.39 | $26.90 | 410174 |
| 2023-07-14 | 26.26 | $26.72 | 725941 |
| 2023-07-13 | 26.13 | $28.01 | 343676 |
| 2023-07-12 | 25.87 | $28.17 | 397176 |
| 2023-07-11 | 25.56 | $27.44 | 332886 |
| 2023-07-10 | 25.31 | $26.83 | 331407 |
| 2023-07-07 | 25.10 | $26.24 | 382950 |
| 2023-07-06 | 24.94 | $26.18 | 261833 |
| 2023-07-05 | 24.77 | $25.88 | 467497 |
| 2023-07-03 | 24.62 | $26.00 | 153714 |
| 2023-06-30 | 24.45 | $25.50 | 643730 |
| 2023-06-29 | 24.32 | $25.30 | 458658 |
| 2023-06-28 | 24.20 | $25.31 | 411248 |
| 2023-06-27 | 24.07 | $24.78 | 401602 |
| 2023-06-26 | 23.99 | $23.94 | 370930 |
| 2023-06-23 | 23.99 | $24.34 | 719036 |
| 2023-06-22 | 23.96 | $24.63 | 430649 |
| 2023-06-21 | 23.88 | $23.99 | 332367 |
| 2023-06-20 | 23.85 | $23.88 | 274834 |
| 2023-06-16 | 23.81 | $24.17 | 617072 |
| 2023-06-15 | 23.73 | $24.10 | 387090 |
| 2023-06-14 | 23.63 | $23.41 | 440467 |
| 2023-06-13 | 23.58 | $24.10 | 367376 |
| 2023-06-12 | 23.45 | $24.00 | 418176 |
| 2023-06-09 | 23.32 | $23.40 | 302951 |
| 2023-06-08 | 23.22 | $23.54 | 255690 |
| 2023-06-07 | 23.11 | $23.71 | 579283 |
| 2023-06-06 | 22.96 | $23.93 | 383427 |
| 2023-06-05 | 22.79 | $23.99 | 562934 |
| 2023-06-02 | 22.60 | $24.00 | 426482 |
| 2023-06-01 | 22.41 | $23.85 | 608739 |
| 2023-05-31 | 22.25 | $24.00 | 1.2M |
| 2023-05-30 | 22.09 | $23.99 | 619623 |
| 2023-05-26 | 21.96 | $24.06 | 548823 |
| 2023-05-25 | 21.84 | $24.18 | 1.1M |
| 2023-05-24 | 21.74 | $25.16 | 5.7M |
| 2023-05-23 | 21.56 | $20.47 | 458205 |
| 2023-05-22 | 21.86 | $20.82 | 927828 |
| 2023-05-19 | 22.19 | $20.39 | 510194 |
| 2023-05-18 | 22.61 | $20.51 | 414230 |
| 2023-05-17 | 23.06 | $20.45 | 961281 |
| 2023-05-16 | 23.58 | $20.06 | 1.0M |
| 2023-05-15 | 24.19 | $20.09 | 527905 |
| 2023-05-12 | 24.86 | $20.33 | 308660 |
| 2023-05-11 | 25.56 | $21.09 | 407117 |
| 2023-05-10 | 26.25 | $21.23 | 317932 |
| 2023-05-09 | 26.97 | $21.39 | 422032 |
| 2023-05-08 | 27.74 | $21.76 | 609558 |
| 2023-05-05 | 28.52 | $22.11 | 1.9M |
| 2023-05-04 | 29.32 | $24.85 | 885514 |
| 2023-05-03 | 29.89 | $26.52 | 410352 |
| 2023-05-02 | 30.33 | $27.35 | 310907 |
| 2023-05-01 | 30.71 | $28.60 | 241944 |
| 2023-04-28 | 30.98 | $29.51 | 332580 |
| 2023-04-27 | 31.18 | $28.92 | 194574 |
| 2023-04-26 | 31.44 | $28.71 | 189520 |
| 2023-04-25 | 31.73 | $29.48 | 257771 |
| 2023-04-24 | 31.95 | $31.25 | 236452 |
| 2023-04-21 | 32.00 | $31.11 | 179990 |
| 2023-04-20 | 32.04 | $31.24 | 283252 |
| 2023-04-19 | 32.07 | $32.06 | 235261 |
| 2023-04-18 | 32.00 | $31.82 | 247693 |
| 2023-04-17 | 31.95 | $32.30 | 162234 |
| 2023-04-14 | 31.83 | $32.79 | 151398 |
| 2023-04-13 | 31.65 | $33.11 | 227334 |
| 2023-04-12 | 31.42 | $32.26 | 312713 |
| 2023-04-11 | 31.25 | $32.74 | 212065 |
| 2023-04-10 | 31.02 | $33.21 | 377464 |
| 2023-04-06 | 30.72 | $32.00 | 211972 |
| 2023-04-05 | 30.52 | $31.75 | 234733 |
| 2023-04-04 | 30.34 | $31.88 | 228533 |
| 2023-04-03 | 30.13 | $32.07 | 276249 |
| 2023-03-31 | 29.89 | $31.98 | 381891 |
| 2023-03-30 | 29.64 | $31.04 | 148073 |
| 2023-03-29 | 29.48 | $30.63 | 207888 |
| 2023-03-28 | 29.34 | $30.22 | 190332 |
| 2023-03-27 | 29.24 | $30.32 | 299383 |
| 2023-03-24 | 29.12 | $29.37 | 230426 |
| 2023-03-23 | 29.10 | $29.17 | 170258 |
| 2023-03-22 | 29.09 | $29.35 | 168266 |
| 2023-03-21 | 29.07 | $29.81 | 165086 |
| 2023-03-20 | 29.01 | $29.00 | 185462 |
| 2023-03-17 | 29.03 | $28.69 | 466481 |
| 2023-03-16 | 29.09 | $29.29 | 185424 |
| 2023-03-15 | 29.11 | $28.67 | 186322 |
| 2023-03-14 | 29.20 | $28.90 | 217919 |
| 2023-03-13 | 29.27 | $28.54 | 164931 |
| 2023-03-10 | 29.38 | $28.67 | 276800 |
| 2023-03-09 | 29.48 | $29.02 | 145220 |
| 2023-03-08 | 29.55 | $29.44 | 112361 |
| 2023-03-07 | 29.59 | $29.61 | 163766 |
| 2023-03-06 | 29.62 | $29.80 | 485473 |
| 2023-03-03 | 29.63 | $28.45 | 223061 |
| 2023-03-02 | 29.80 | $28.79 | 417458 |
| 2023-03-01 | 29.95 | $28.89 | 245943 |
| 2023-02-28 | 30.09 | $29.06 | 292139 |
| 2023-02-27 | 30.22 | $29.51 | 177271 |
| 2023-02-24 | 30.32 | $29.01 | 133757 |
| 2023-02-23 | 30.47 | $29.81 | 132243 |
| 2023-02-22 | 30.55 | $29.79 | 160073 |
| 2023-02-21 | 30.64 | $29.96 | 150044 |
| 2023-02-17 | 30.71 | $30.83 | 226407 |
| 2023-02-16 | 30.70 | $31.23 | 137079 |
| 2023-02-15 | 30.63 | $31.33 | 149235 |
| 2023-02-14 | 30.55 | $30.62 | 219843 |
| 2023-02-13 | 30.53 | $30.60 | 112479 |
| 2023-02-10 | 30.49 | $29.82 | 294867 |
| 2023-02-09 | 30.53 | $29.57 | 170696 |
| 2023-02-08 | 30.59 | $29.61 | 208704 |
| 2023-02-07 | 30.63 | $30.51 | 352081 |
| 2023-02-06 | 30.58 | $30.10 | 373370 |
| 2023-02-03 | 30.55 | $32.21 | 224362 |
| 2023-02-02 | 30.29 | $32.44 | 314099 |
| 2023-02-01 | 29.99 | $31.51 | 196036 |
| 2023-01-31 | 29.74 | $30.31 | 223571 |
| 2023-01-30 | 29.60 | $30.38 | 120049 |
| 2023-01-27 | 29.42 | $30.85 | 214061 |
| 2023-01-26 | 29.18 | $31.14 | 120381 |
| 2023-01-25 | 28.87 | $30.61 | 123406 |
| 2023-01-24 | 28.60 | $30.36 | 140573 |
| 2023-01-23 | 28.32 | $30.37 | 213703 |
| 2023-01-20 | 28.02 | $29.80 | 204726 |
| 2023-01-19 | 27.75 | $29.13 | 342208 |
| 2023-01-18 | 27.53 | $29.04 | 228525 |
| 2023-01-17 | 27.30 | $28.74 | 238079 |
| 2023-01-13 | 27.08 | $28.95 | 193746 |
| 2023-01-12 | 26.83 | $28.88 | 208396 |
| 2023-01-11 | 26.57 | $28.39 | 196559 |
| 2023-01-10 | 26.36 | $27.93 | 146224 |
| 2023-01-09 | 26.19 | $27.73 | 142844 |
| 2023-01-06 | 26.04 | $27.31 | 157716 |
| 2023-01-05 | 25.91 | $26.24 | 165689 |
| 2023-01-04 | 25.90 | $26.27 | 214249 |
| 2023-01-03 | 25.89 | $26.72 | 183960 |
| 2022-12-30 | 25.85 | $26.59 | 299894 |
| 2022-12-29 | 25.84 | $26.09 | 166178 |
| 2022-12-28 | 25.89 | $24.97 | 195561 |
| 2022-12-27 | 26.05 | $25.24 | 130534 |
| 2022-12-23 | 26.19 | $25.30 | 103038 |
| 2022-12-22 | 26.34 | $25.47 | 209112 |
| 2022-12-21 | 26.49 | $25.73 | 169761 |
| 2022-12-20 | 26.63 | $25.17 | 189066 |
| 2022-12-19 | 26.83 | $25.05 | 292322 |
| 2022-12-16 | 27.06 | $24.99 | 859927 |
| 2022-12-15 | 27.30 | $25.45 | 239261 |
| 2022-12-14 | 27.52 | $26.75 | 240425 |
| 2022-12-13 | 27.61 | $27.20 | 177489 |
| 2022-12-12 | 27.66 | $27.35 | 242456 |
| 2022-12-09 | 27.70 | $26.89 | 149005 |
| 2022-12-08 | 27.79 | $27.03 | 129980 |
| 2022-12-07 | 27.84 | $26.37 | 181301 |
| 2022-12-06 | 27.95 | $27.00 | 276833 |
| 2022-12-05 | 27.99 | $28.45 | 273498 |
| 2022-12-02 | 27.87 | $29.42 | 265801 |
| 2022-12-01 | 27.63 | $29.30 | 355566 |
| 2022-11-30 | 27.38 | $28.08 | 366613 |
| 2022-11-29 | 27.25 | $26.48 | 172302 |
| 2022-11-28 | 27.27 | $27.72 | 283854 |
| 2022-11-25 | 27.18 | $28.10 | 94556 |
| 2022-11-23 | 27.04 | $28.38 | 115329 |
| 2022-11-22 | 26.87 | $27.88 | 192821 |
| 2022-11-21 | 26.75 | $27.64 | 152004 |
| 2022-11-18 | 26.66 | $28.12 | 160127 |
| 2022-11-17 | 26.51 | $28.29 | 256950 |
| 2022-11-16 | 26.34 | $27.60 | 284078 |
| 2022-11-15 | 26.22 | $27.51 | 280531 |
| 2022-11-14 | 26.11 | $27.37 | 303606 |
| 2022-11-11 | 26.00 | $27.67 | 319731 |
| 2022-11-10 | 25.85 | $26.92 | 457280 |
| 2022-11-09 | 25.76 | $23.57 | 620500 |
| 2022-11-08 | 25.99 | $24.49 | 371237 |
| 2022-11-07 | 26.12 | $24.98 | 434071 |
| 2022-11-04 | 26.21 | $24.49 | 296922 |
| 2022-11-03 | 26.34 | $23.89 | 368753 |
| 2022-11-02 | 26.54 | $24.73 | 488991 |
| 2022-11-01 | 26.66 | $27.69 | 254652 |
| 2022-10-31 | 26.49 | $27.49 | 289905 |
| 2022-10-28 | 26.31 | $27.35 | 435320 |
| 2022-10-27 | 26.14 | $27.44 | 202956 |
| 2022-10-26 | 25.93 | $27.42 | 483735 |
| 2022-10-25 | 25.70 | $28.00 | 387081 |
| 2022-10-24 | 25.39 | $27.69 | 288418 |
| 2022-10-21 | 25.07 | $26.87 | 454760 |
| 2022-10-20 | 24.81 | $25.90 | 256980 |
| 2022-10-19 | 24.63 | $26.06 | 383048 |
| 2022-10-18 | 24.41 | $26.35 | 245933 |
| 2022-10-17 | 24.16 | $25.89 | 309515 |
| 2022-10-14 | 23.93 | $24.36 | 259691 |
| 2022-10-13 | 23.85 | $24.71 | 259720 |
| 2022-10-12 | 23.74 | $23.69 | 185806 |
| 2022-10-11 | 23.73 | $23.97 | 336664 |
| 2022-10-10 | 23.70 | $23.76 | 312735 |
| 2022-10-07 | 23.70 | $24.43 | 444668 |
| 2022-10-06 | 23.64 | $25.47 | 266000 |
| 2022-10-05 | 23.49 | $25.45 | 444358 |
| 2022-10-04 | 23.33 | $24.82 | 262488 |
| 2022-10-03 | 23.23 | $23.82 | 393970 |
| 2022-09-30 | 23.24 | $23.26 | 1.1M |
| 2022-09-29 | 23.32 | $22.78 | 465362 |
| 2022-09-28 | 23.46 | $23.27 | 508251 |
| 2022-09-27 | 23.58 | $21.88 | 359968 |
| 2022-09-26 | 23.83 | $21.28 | 334935 |
| 2022-09-23 | 24.16 | $22.06 | 577083 |
| 2022-09-22 | 24.44 | $22.03 | 386581 |
| 2022-09-21 | 24.73 | $22.61 | 350061 |
| 2022-09-20 | 24.98 | $23.41 | 318864 |
| 2022-09-19 | 25.17 | $23.84 | 466291 |
| 2022-09-16 | 25.34 | $24.05 | 1.2M |
| 2022-09-15 | 25.49 | $23.78 | 627506 |
| 2022-09-14 | 25.69 | $25.54 | 450944 |
| 2022-09-13 | 25.73 | $25.63 | 371278 |
| 2022-09-12 | 25.77 | $26.31 | 327268 |
| 2022-09-09 | 25.75 | $25.44 | 468723 |
| 2022-09-08 | 25.83 | $25.27 | 378874 |
| 2022-09-07 | 25.93 | $25.06 | 463670 |
| 2022-09-06 | 26.06 | $24.25 | 679257 |
| 2022-09-02 | 26.27 | $26.39 | 667662 |
| 2022-09-01 | 26.28 | $26.41 | 1.0M |
| 2022-08-31 | 26.29 | $27.35 | 9.3M |
| 2022-08-30 | 26.21 | $27.04 | 4.6M |
| 2022-08-29 | 26.16 | $24.13 | 403111 |
| 2022-08-26 | 26.41 | $24.22 | 371101 |
| 2022-08-25 | 26.67 | $26.00 | 1.1M |
| 2022-08-24 | 26.77 | $25.37 | 216721 |
| 2022-08-23 | 26.94 | $25.59 | 182437 |
| 2022-08-22 | 27.09 | $26.42 | 274100 |
| 2022-08-19 | 27.17 | $26.80 | 189103 |
| 2022-08-18 | 27.22 | $26.78 | 233155 |
| 2022-08-17 | 27.28 | $26.63 | 271229 |
| 2022-08-16 | 27.37 | $27.81 | 194267 |
| 2022-08-15 | 27.34 | $27.78 | 258437 |
| 2022-08-12 | 27.31 | $27.95 | 261575 |
| 2022-08-11 | 27.26 | $27.84 | 220314 |
| 2022-08-10 | 27.21 | $27.14 | 229293 |
| 2022-08-09 | 27.22 | $26.23 | 191070 |
| 2022-08-08 | 27.33 | $26.10 | 200912 |
| 2022-08-05 | 27.46 | $26.65 | 320087 |
| 2022-08-04 | 27.56 | $26.24 | 327640 |
| 2022-08-03 | 27.70 | $27.01 | 466498 |
| 2022-08-02 | 27.77 | $28.09 | 283664 |
| 2022-08-01 | 27.73 | $28.27 | 204370 |
| 2022-07-29 | 27.67 | $28.06 | 195927 |
| 2022-07-28 | 27.62 | $28.07 | 189463 |
| 2022-07-27 | 27.55 | $27.65 | 301678 |
| 2022-07-26 | 27.52 | $26.54 | 160560 |
| 2022-07-25 | 27.59 | $27.61 | 245239 |
| 2022-07-22 | 27.56 | $27.79 | 257300 |
| 2022-07-21 | 27.52 | $29.02 | 178278 |
| 2022-07-20 | 27.34 | $28.59 | 205918 |
| 2022-07-19 | 27.19 | $27.51 | 219167 |
| 2022-07-18 | 27.13 | $26.65 | 218195 |
| 2022-07-15 | 27.14 | $26.98 | 257239 |
| 2022-07-14 | 27.12 | $26.41 | 205580 |
| 2022-07-13 | 27.15 | $27.08 | 314583 |
| 2022-07-12 | 27.10 | $26.69 | 372152 |
| 2022-07-11 | 27.09 | $28.88 | 147561 |
| 2022-07-08 | 26.87 | $29.14 | 265622 |
| 2022-07-07 | 26.61 | $28.55 | 234804 |
| 2022-07-06 | 26.42 | $28.20 | 399176 |
| 2022-07-05 | 26.26 | $26.32 | 176791 |
| 2022-07-01 | 26.29 | $26.10 | 170614 |
| 2022-06-30 | 26.35 | $25.95 | 224751 |
| 2022-06-29 | 26.44 | $25.85 | 212243 |
| 2022-06-28 | 26.56 | $26.03 | 231034 |
| 2022-06-27 | 26.68 | $27.23 | 223959 |
| 2022-06-24 | 26.69 | $27.56 | 690230 |
| 2022-06-23 | 26.67 | $27.11 | 353773 |
| 2022-06-22 | 26.68 | $25.97 | 231777 |
| 2022-06-21 | 26.81 | $25.68 | 359860 |
| 2022-06-17 | 26.96 | $25.46 | 347814 |
| 2022-06-16 | 27.14 | $25.24 | 246548 |
| 2022-06-15 | 27.34 | $25.70 | 241424 |
| 2022-06-14 | 27.49 | $25.22 | 258541 |
| 2022-06-13 | 27.68 | $25.21 | 259554 |
| 2022-06-10 | 27.87 | $26.31 | 277792 |
| 2022-06-09 | 27.93 | $27.37 | 259392 |
| 2022-06-08 | 27.86 | $28.38 | 197158 |
| 2022-06-07 | 27.67 | $28.83 | 267466 |
| 2022-06-06 | 27.41 | $28.55 | 200027 |
| 2022-06-03 | 27.15 | $28.86 | 182064 |
| 2022-06-02 | 26.85 | $29.24 | 272858 |
| 2022-06-01 | 26.52 | $28.49 | 298861 |
| 2022-05-31 | 26.29 | $29.29 | 420334 |
| 2022-05-27 | 25.99 | $29.75 | 415059 |
| 2022-05-26 | 25.66 | $28.43 | 447560 |
| 2022-05-25 | 25.47 | $27.64 | 547346 |
| 2022-05-24 | 25.37 | $25.70 | 448261 |
| 2022-05-23 | 25.48 | $26.10 | 580253 |
| 2022-05-20 | 25.60 | $26.73 | 520403 |
| 2022-05-19 | 25.68 | $26.16 | 600675 |
| 2022-05-18 | 25.87 | $24.03 | 328697 |
| 2022-05-17 | 26.31 | $25.38 | 443000 |
| 2022-05-16 | 26.68 | $24.41 | 941940 |
| 2022-05-13 | 27.19 | $22.95 | 251136 |
| 2022-05-12 | 27.91 | $22.54 | 584554 |
| 2022-05-11 | 28.73 | $21.45 | 520758 |
| 2022-05-10 | 29.72 | $23.42 | 536770 |
| 2022-05-09 | 30.58 | $23.00 | 1.0M |
| 2022-05-06 | 31.53 | $23.43 | 1.2M |
| 2022-05-05 | 32.49 | $25.42 | 1.6M |
| 2022-05-04 | 33.31 | $32.21 | 400672 |
| 2022-05-03 | 33.49 | $32.45 | 363656 |
| 2022-05-02 | 33.68 | $31.88 | 269721 |
| 2022-04-29 | 33.93 | $31.71 | 255768 |
| 2022-04-28 | 34.21 | $31.73 | 250311 |
| 2022-04-27 | 34.51 | $31.41 | 239664 |
| 2022-04-26 | 34.86 | $31.70 | 209941 |
| 2022-04-25 | 35.21 | $33.94 | 316092 |
| 2022-04-22 | 35.34 | $33.84 | 202752 |
| 2022-04-21 | 35.50 | $35.25 | 275842 |
| 2022-04-20 | 35.53 | $35.47 | 253358 |
| 2022-04-19 | 35.54 | $35.78 | 339063 |
| 2022-04-18 | 35.50 | $36.60 | 197452 |
| 2022-04-14 | 35.37 | $36.25 | 202182 |
| 2022-04-13 | 35.25 | $36.72 | 243237 |
| 2022-04-12 | 35.05 | $35.24 | 209385 |
| 2022-04-11 | 34.97 | $34.49 | 198790 |
| 2022-04-08 | 34.93 | $34.24 | 267058 |
| 2022-04-07 | 34.88 | $34.51 | 486202 |
| 2022-04-06 | 34.78 | $34.35 | 366310 |
| 2022-04-05 | 34.66 | $35.31 | 240169 |
| 2022-04-04 | 34.42 | $36.64 | 253988 |
| 2022-04-01 | 34.01 | $35.43 | 250637 |
| 2022-03-31 | 33.70 | $34.87 | 285499 |
| 2022-03-30 | 33.42 | $35.36 | 400309 |
| 2022-03-29 | 33.08 | $36.09 | 336727 |
| 2022-03-28 | 32.64 | $35.60 | 293950 |
| 2022-03-25 | 32.23 | $35.64 | 401107 |
| 2022-03-24 | 31.79 | $36.77 | 435067 |
| 2022-03-23 | 31.22 | $35.68 | 370982 |
| 2022-03-22 | 30.72 | $34.89 | 390525 |
| 2022-03-21 | 30.27 | $33.68 | 625468 |
| 2022-03-18 | 29.92 | $32.01 | 350434 |
| 2022-03-17 | 29.73 | $31.50 | 252889 |
| 2022-03-16 | 29.58 | $31.20 | 425299 |
| 2022-03-15 | 29.47 | $29.60 | 282516 |
| 2022-03-14 | 29.51 | $27.95 | 413781 |
| 2022-03-11 | 29.72 | $27.85 | 518898 |
| 2022-03-10 | 29.95 | $28.01 | 313960 |
| 2022-03-09 | 30.18 | $28.79 | 370180 |
| 2022-03-08 | 30.34 | $27.78 | 389677 |
| 2022-03-07 | 30.61 | $28.51 | 368332 |
| 2022-03-04 | 30.81 | $30.31 | 327689 |
| 2022-03-03 | 30.83 | $32.14 | 367621 |
| 2022-03-02 | 30.67 | $32.24 | 580865 |
| 2022-03-01 | 30.49 | $29.00 | 724845 |
| 2022-02-28 | 30.63 | $31.46 | 393078 |
| 2022-02-25 | 30.54 | $31.76 | 287775 |
| 2022-02-24 | 30.41 | $30.95 | 651618 |
| 2022-02-23 | 30.34 | $28.81 | 236144 |
| 2022-02-22 | 30.49 | $29.86 | 206182 |
| 2022-02-18 | 30.54 | $30.61 | 198770 |
| 2022-02-17 | 30.51 | $31.10 | 176763 |
| 2022-02-16 | 30.44 | $31.95 | 216205 |
| 2022-02-15 | 30.28 | $31.78 | 168673 |
| 2022-02-14 | 30.12 | $30.37 | 218012 |
| 2022-02-11 | 30.12 | $29.61 | 214534 |
| 2022-02-10 | 30.19 | $29.96 | 209852 |
| 2022-02-09 | 30.24 | $31.04 | 173731 |
| 2022-02-08 | 30.18 | $30.71 | 158833 |
| 2022-02-07 | 30.14 | $29.26 | 255542 |
| 2022-02-04 | 30.24 | $29.07 | 275137 |
| 2022-02-03 | 30.36 | $29.14 | 269083 |
| 2022-02-02 | 30.48 | $30.19 | 272600 |
| 2022-02-01 | 30.51 | $31.15 | 272570 |
| 2022-01-31 | 30.45 | $31.36 | 269047 |
| 2022-01-28 | 30.37 | $31.16 | 508493 |
| 2022-01-27 | 30.32 | $28.23 | 335203 |
| 2022-01-26 | 30.57 | $30.00 | 538640 |
| 2022-01-25 | 30.66 | $30.74 | 278194 |
| 2022-01-24 | 30.69 | $30.75 | 1.2M |
| 2022-01-21 | 30.73 | $29.08 | 546220 |
| 2022-01-20 | 30.94 | $30.63 | 261435 |
| 2022-01-19 | 31.00 | $30.46 | 434119 |
| 2022-01-18 | 31.07 | $30.97 | 376126 |
| 2022-01-14 | 31.09 | $32.72 | 512877 |
| 2022-01-13 | 30.94 | $31.48 | 377385 |
| 2022-01-12 | 30.90 | $31.51 | 489312 |
| 2022-01-11 | 30.85 | $29.09 | 176578 |
| 2022-01-10 | 31.04 | $29.14 | 404951 |
| 2022-01-07 | 31.24 | $29.04 | 216736 |
| 2022-01-06 | 31.47 | $30.25 | 284663 |
| 2022-01-05 | 31.60 | $30.14 | 389059 |
| 2022-01-04 | 31.76 | $31.50 | 218857 |
| 2022-01-03 | 31.79 | $31.63 | 287627 |
| 2021-12-31 | 31.81 | $32.57 | 557370 |
| 2021-12-30 | 31.75 | $32.50 | 237393 |
| 2021-12-29 | 31.68 | $32.36 | 164271 |
| 2021-12-28 | 31.63 | $32.64 | 230391 |
| 2021-12-27 | 31.55 | $32.96 | 241058 |
| 2021-12-23 | 31.44 | $31.87 | 184826 |
| 2021-12-22 | 31.44 | $32.15 | 229336 |
| 2021-12-21 | 31.43 | $30.43 | 176203 |
| 2021-12-20 | 31.60 | $29.45 | 342969 |
| 2021-12-17 | 31.90 | $30.59 | 488280 |
| 2021-12-16 | 32.10 | $30.50 | 342323 |
| 2021-12-15 | 32.33 | $31.14 | 380739 |
| 2021-12-14 | 32.51 | $29.82 | 224114 |
| 2021-12-13 | 32.84 | $31.17 | 168941 |
| 2021-12-10 | 33.05 | $32.62 | 263214 |
| 2021-12-09 | 33.13 | $32.67 | 158303 |
| 2021-12-08 | 33.21 | $33.97 | 176798 |
| 2021-12-07 | 33.13 | $33.29 | 235529 |
| 2021-12-06 | 33.09 | $32.29 | 373563 |
| 2021-12-03 | 33.14 | $32.32 | 405769 |
| 2021-12-02 | 33.17 | $32.81 | 444223 |
| 2021-12-01 | 33.13 | $31.18 | 624844 |
| 2021-11-30 | 33.24 | $32.06 | 305136 |
| 2021-11-29 | 33.26 | $32.92 | 308945 |
| 2021-11-26 | 33.17 | $32.69 | 206214 |
| 2021-11-24 | 33.08 | $34.17 | 337674 |
| 2021-11-23 | 32.83 | $34.44 | 377726 |
| 2021-11-22 | 32.52 | $34.47 | 1.1M |
| 2021-11-19 | 32.19 | $35.36 | 356449 |
| 2021-11-18 | 31.73 | $34.51 | 249062 |
| 2021-11-17 | 31.34 | $34.07 | 328964 |
| 2021-11-16 | 30.97 | $34.65 | 226620 |
| 2021-11-15 | 30.52 | $33.72 | 282047 |
| 2021-11-12 | 30.13 | $33.76 | 368394 |
| 2021-11-11 | 29.73 | $34.38 | 691473 |
| 2021-11-10 | 29.24 | $32.23 | 1.1M |
| 2021-11-09 | 28.95 | $27.25 | 986494 |
| 2021-11-08 | 29.13 | $29.00 | 319167 |
| 2021-11-05 | 29.15 | $29.38 | 365996 |
| 2021-11-04 | 29.13 | $29.60 | 351751 |
| 2021-11-03 | 29.10 | $28.88 | 278440 |
| 2021-11-02 | 29.13 | $29.41 | 485547 |
| 2021-11-01 | 29.12 | $29.29 | 302645 |
| 2021-10-29 | 29.12 | $28.64 | 224030 |
| 2021-10-28 | 29.19 | $28.52 | 220888 |
| 2021-10-27 | 29.27 | $28.52 | 239245 |
| 2021-10-26 | 29.34 | $28.49 | 293322 |
| 2021-10-25 | 29.42 | $28.78 | 219143 |
| 2021-10-22 | 29.47 | $28.93 | 200828 |
| 2021-10-21 | 29.51 | $29.97 | 199019 |
| 2021-10-20 | 29.45 | $30.25 | 292459 |
| 2021-10-19 | 29.35 | $29.43 | 232305 |
| 2021-10-18 | 29.32 | $29.15 | 154574 |
| 2021-10-15 | 29.31 | $29.76 | 268864 |
| 2021-10-14 | 29.22 | $29.96 | 298625 |
| 2021-10-13 | 29.10 | $29.71 | 204041 |
| 2021-10-12 | 28.98 | $28.63 | 297698 |
| 2021-10-11 | 28.95 | $28.40 | 235080 |
| 2021-10-08 | 28.93 | $29.27 | 235637 |
| 2021-10-07 | 28.81 | $30.42 | 384912 |
| 2021-10-06 | 28.55 | $29.64 | 375777 |
| 2021-10-05 | 28.35 | $30.24 | 354056 |
| 2021-10-04 | 28.06 | $29.20 | 301530 |
| 2021-10-01 | 27.85 | $29.09 | 364682 |
| 2021-09-30 | 27.64 | $28.92 | 677366 |
| 2021-09-29 | 27.44 | $28.06 | 241630 |
| 2021-09-28 | 27.31 | $28.26 | 403621 |
| 2021-09-27 | 27.15 | $29.42 | 481577 |
| 2021-09-24 | 26.87 | $29.19 | 545928 |
| 2021-09-23 | 26.59 | $29.15 | 385544 |
| 2021-09-22 | 26.30 | $28.59 | 593542 |
| 2021-09-21 | 26.05 | $27.24 | 427930 |
| 2021-09-20 | 25.94 | $27.00 | 727120 |
| 2021-09-17 | 25.84 | $26.92 | 1.4M |
| 2021-09-16 | 25.75 | $26.40 | 496725 |
| 2021-09-15 | 25.71 | $25.56 | 606460 |
| 2021-09-14 | 25.75 | $25.57 | 534914 |
| 2021-09-13 | 25.81 | $25.38 | 426773 |
| 2021-09-10 | 25.89 | $25.46 | 638379 |
| 2021-09-09 | 25.98 | $24.93 | 395098 |
| 2021-09-08 | 26.14 | $24.77 | 250638 |
| 2021-09-07 | 26.32 | $25.00 | 465218 |
| 2021-09-03 | 26.51 | $25.72 | 336538 |
| 2021-09-02 | 26.64 | $26.82 | 370683 |
| 2021-09-01 | 26.68 | $26.56 | 342057 |
| 2021-08-31 | 26.74 | $25.81 | 604750 |
| 2021-08-30 | 26.93 | $26.09 | 280161 |
| 2021-08-27 | 27.14 | $26.32 | 341841 |
| 2021-08-26 | 27.39 | $25.90 | 457115 |
| 2021-08-25 | 27.73 | $26.37 | 288551 |
| 2021-08-24 | 28.07 | $26.82 | 236862 |
| 2021-08-23 | 28.41 | $26.64 | 246152 |
| 2021-08-20 | 28.82 | $26.50 | 251020 |
| 2021-08-19 | 29.28 | $26.44 | 289370 |
| 2021-08-18 | 29.81 | $26.99 | 405316 |
| 2021-08-17 | 30.33 | $26.79 | 364793 |
| 2021-08-16 | 30.91 | $27.70 | 357983 |
| 2021-08-13 | 31.45 | $27.68 | 198494 |
| 2021-08-12 | 32.05 | $27.88 | 222902 |
| 2021-08-11 | 32.67 | $28.22 | 357394 |
| 2021-08-10 | 33.31 | $28.67 | 374527 |
| 2021-08-09 | 33.95 | $29.22 | 641951 |
| 2021-08-06 | 34.59 | $28.40 | 376790 |
| 2021-08-05 | 35.37 | $28.88 | 779152 |
| 2021-08-04 | 36.14 | $27.56 | 2.1M |
| 2021-08-03 | 37.08 | $36.15 | 738270 |
| 2021-08-02 | 37.22 | $38.14 | 456573 |
| 2021-07-30 | 37.17 | $37.39 | 246960 |
| 2021-07-29 | 37.21 | $36.95 | 373922 |
| 2021-07-28 | 37.30 | $36.46 | 504722 |
| 2021-07-27 | 37.45 | $34.51 | 468367 |
| 2021-07-26 | 37.81 | $37.21 | 266082 |
| 2021-07-23 | 37.91 | $36.91 | 311809 |
| 2021-07-22 | 38.06 | $36.89 | 315255 |
| 2021-07-21 | 38.21 | $37.42 | 463210 |
| 2021-07-20 | 38.31 | $36.74 | 377455 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.05
2023-11-07
Close Price
$27.04
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.70
Average
28.22
Maximum
38.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 27.05 | $27.04 | — |
| 2023-11-06 | 27.04 | $27.04 | 549785 |
| 2023-11-03 | 27.04 | $27.04 | 523941 |
| 2023-11-02 | 27.03 | $27.00 | 1.1M |
| 2023-11-01 | 27.02 | $27.02 | 363271 |
| 2023-10-31 | 27.02 | $27.02 | 384403 |
| 2023-10-30 | 27.01 | $27.00 | 345852 |
| 2023-10-27 | 27.00 | $26.99 | 730833 |
| 2023-10-26 | 26.99 | $27.00 | 875797 |
| 2023-10-25 | 26.98 | $26.97 | 923799 |
| 2023-10-24 | 26.98 | $26.97 | 892701 |
| 2023-10-23 | 26.97 | $26.98 | 727128 |
| 2023-10-20 | 26.96 | $26.93 | 519008 |
| 2023-10-19 | 26.95 | $26.93 | 365136 |
| 2023-10-18 | 26.95 | $26.91 | 423579 |
| 2023-10-17 | 26.95 | $26.91 | 327634 |
| 2023-10-16 | 26.94 | $26.89 | 246554 |
| 2023-10-13 | 26.95 | $26.90 | 479928 |
| 2023-10-12 | 26.94 | $26.90 | 373786 |
| 2023-10-11 | 26.94 | $26.91 | 226508 |
| 2023-10-10 | 26.94 | $26.88 | 332296 |
| 2023-10-09 | 26.94 | $26.87 | 142232 |
| 2023-10-06 | 26.94 | $26.86 | 314899 |
| 2023-10-05 | 26.94 | $26.84 | 544990 |
| 2023-10-04 | 26.95 | $26.88 | 2.8M |
| 2023-10-03 | 26.95 | $26.86 | 521969 |
| 2023-10-02 | 26.95 | $26.89 | 581169 |
| 2023-09-29 | 26.94 | $26.87 | 264181 |
| 2023-09-28 | 26.94 | $26.86 | 573622 |
| 2023-09-27 | 26.94 | $26.80 | 276354 |
| 2023-09-26 | 26.95 | $26.84 | 322750 |
| 2023-09-25 | 26.95 | $26.85 | 333310 |
| 2023-09-22 | 26.95 | $26.83 | 260318 |
| 2023-09-21 | 26.95 | $26.81 | 300334 |
| 2023-09-20 | 26.96 | $26.84 | 340528 |
| 2023-09-19 | 26.95 | $26.85 | 648715 |
| 2023-09-18 | 26.95 | $26.80 | 448487 |
| 2023-09-15 | 26.95 | $26.83 | 674359 |
| 2023-09-14 | 26.95 | $26.80 | 310409 |
| 2023-09-13 | 26.95 | $26.80 | 586603 |
| 2023-09-12 | 26.94 | $26.80 | 420632 |
| 2023-09-11 | 26.94 | $26.80 | 167217 |
| 2023-09-08 | 26.93 | $26.85 | 364243 |
| 2023-09-07 | 26.91 | $26.83 | 290288 |
| 2023-09-06 | 26.89 | $26.83 | 661492 |
| 2023-09-05 | 26.86 | $26.78 | 1.1M |
| 2023-09-01 | 26.84 | $26.68 | 385257 |
| 2023-08-31 | 26.83 | $26.66 | 402370 |
| 2023-08-30 | 26.82 | $26.67 | 644965 |
| 2023-08-29 | 26.81 | $26.65 | 218900 |
| 2023-08-28 | 26.80 | $26.64 | 235304 |
| 2023-08-25 | 26.78 | $26.66 | 342953 |
| 2023-08-24 | 26.76 | $26.61 | 357348 |
| 2023-08-23 | 26.74 | $26.68 | 465425 |
| 2023-08-22 | 26.70 | $26.60 | 730541 |
| 2023-08-21 | 26.66 | $26.60 | 502778 |
| 2023-08-18 | 26.62 | $26.60 | 663179 |
| 2023-08-17 | 26.57 | $26.62 | 667277 |
| 2023-08-16 | 26.50 | $26.64 | 551837 |
| 2023-08-15 | 26.42 | $26.57 | 1.1M |
| 2023-08-14 | 26.33 | $26.60 | 1.1M |
| 2023-08-11 | 26.22 | $26.66 | 2.5M |
| 2023-08-10 | 26.08 | $26.66 | 6.2M |
| 2023-08-09 | 25.91 | $26.55 | 1.8M |
| 2023-08-08 | 25.74 | $26.94 | 537723 |
| 2023-08-07 | 25.46 | $27.10 | 555110 |
| 2023-08-04 | 25.09 | $27.35 | 660175 |
| 2023-08-03 | 24.62 | $27.32 | 2.7M |
| 2023-08-02 | 24.08 | $23.08 | 458859 |
| 2023-08-01 | 24.34 | $23.78 | 287057 |
| 2023-07-31 | 24.51 | $23.84 | 333485 |
| 2023-07-28 | 24.69 | $23.32 | 332776 |
| 2023-07-27 | 25.00 | $23.29 | 640392 |
| 2023-07-26 | 25.38 | $23.37 | 457914 |
| 2023-07-25 | 25.80 | $24.02 | 427112 |
| 2023-07-24 | 26.15 | $25.12 | 381927 |
| 2023-07-21 | 26.32 | $25.02 | 359737 |
| 2023-07-20 | 26.54 | $24.85 | 455447 |
| 2023-07-19 | 26.83 | $25.63 | 282421 |
| 2023-07-18 | 26.99 | $25.99 | 483639 |
| 2023-07-17 | 27.09 | $26.90 | 410174 |
| 2023-07-14 | 27.02 | $26.72 | 725941 |
| 2023-07-13 | 26.97 | $28.01 | 343676 |
| 2023-07-12 | 26.63 | $28.17 | 397176 |
| 2023-07-11 | 26.20 | $27.44 | 332886 |
| 2023-07-10 | 25.84 | $26.83 | 331407 |
| 2023-07-07 | 25.56 | $26.24 | 382950 |
| 2023-07-06 | 25.35 | $26.18 | 261833 |
| 2023-07-05 | 25.11 | $25.88 | 467497 |
| 2023-07-03 | 24.90 | $26.00 | 153714 |
| 2023-06-30 | 24.63 | $25.50 | 643730 |
| 2023-06-29 | 24.42 | $25.30 | 458658 |
| 2023-06-28 | 24.21 | $25.31 | 411248 |
| 2023-06-27 | 23.97 | $24.78 | 401602 |
| 2023-06-26 | 23.81 | $23.94 | 370930 |
| 2023-06-23 | 23.79 | $24.34 | 719036 |
| 2023-06-22 | 23.69 | $24.63 | 430649 |
| 2023-06-21 | 23.51 | $23.99 | 332367 |
| 2023-06-20 | 23.44 | $23.88 | 274834 |
| 2023-06-16 | 23.38 | $24.17 | 617072 |
| 2023-06-15 | 23.25 | $24.10 | 387090 |
| 2023-06-14 | 23.12 | $23.41 | 440467 |
| 2023-06-13 | 23.12 | $24.10 | 367376 |
| 2023-06-12 | 22.98 | $24.00 | 418176 |
| 2023-06-09 | 22.83 | $23.40 | 302951 |
| 2023-06-08 | 22.80 | $23.54 | 255690 |
| 2023-06-07 | 22.73 | $23.71 | 579283 |
| 2023-06-06 | 22.62 | $23.93 | 383427 |
| 2023-06-05 | 22.46 | $23.99 | 562934 |
| 2023-06-02 | 22.26 | $24.00 | 426482 |
| 2023-06-01 | 22.03 | $23.85 | 608739 |
| 2023-05-31 | 21.81 | $24.00 | 1.2M |
| 2023-05-30 | 21.53 | $23.99 | 619623 |
| 2023-05-26 | 21.21 | $24.06 | 548823 |
| 2023-05-25 | 20.85 | $24.18 | 1.1M |
| 2023-05-24 | 20.41 | $25.16 | 5.7M |
| 2023-05-23 | 19.70 | $20.47 | 458205 |
| 2023-05-22 | 19.90 | $20.82 | 927828 |
| 2023-05-19 | 20.06 | $20.39 | 510194 |
| 2023-05-18 | 20.36 | $20.51 | 414230 |
| 2023-05-17 | 20.71 | $20.45 | 961281 |
| 2023-05-16 | 21.14 | $20.06 | 1.0M |
| 2023-05-15 | 21.74 | $20.09 | 527905 |
| 2023-05-12 | 22.45 | $20.33 | 308660 |
| 2023-05-11 | 23.24 | $21.09 | 407117 |
| 2023-05-10 | 24.01 | $21.23 | 317932 |
| 2023-05-09 | 24.89 | $21.39 | 422032 |
| 2023-05-08 | 25.89 | $21.76 | 609558 |
| 2023-05-05 | 26.98 | $22.11 | 1.9M |
| 2023-05-04 | 28.19 | $24.85 | 885514 |
| 2023-05-03 | 29.02 | $26.52 | 410352 |
| 2023-05-02 | 29.64 | $27.35 | 310907 |
| 2023-05-01 | 30.18 | $28.60 | 241944 |
| 2023-04-28 | 30.55 | $29.51 | 332580 |
| 2023-04-27 | 30.79 | $28.92 | 194574 |
| 2023-04-26 | 31.19 | $28.71 | 189520 |
| 2023-04-25 | 31.70 | $29.48 | 257771 |
| 2023-04-24 | 32.13 | $31.25 | 236452 |
| 2023-04-21 | 32.25 | $31.11 | 179990 |
| 2023-04-20 | 32.41 | $31.24 | 283252 |
| 2023-04-19 | 32.57 | $32.06 | 235261 |
| 2023-04-18 | 32.57 | $31.82 | 247693 |
| 2023-04-17 | 32.63 | $32.30 | 162234 |
| 2023-04-14 | 32.58 | $32.79 | 151398 |
| 2023-04-13 | 32.42 | $33.11 | 227334 |
| 2023-04-12 | 32.16 | $32.26 | 312713 |
| 2023-04-11 | 32.03 | $32.74 | 212065 |
| 2023-04-10 | 31.77 | $33.21 | 377464 |
| 2023-04-06 | 31.37 | $32.00 | 211972 |
| 2023-04-05 | 31.15 | $31.75 | 234733 |
| 2023-04-04 | 30.95 | $31.88 | 228533 |
| 2023-04-03 | 30.69 | $32.07 | 276249 |
| 2023-03-31 | 30.34 | $31.98 | 381891 |
| 2023-03-30 | 29.95 | $31.04 | 148073 |
| 2023-03-29 | 29.69 | $30.63 | 207888 |
| 2023-03-28 | 29.48 | $30.22 | 190332 |
| 2023-03-27 | 29.32 | $30.32 | 299383 |
| 2023-03-24 | 29.12 | $29.37 | 230426 |
| 2023-03-23 | 29.08 | $29.17 | 170258 |
| 2023-03-22 | 29.08 | $29.35 | 168266 |
| 2023-03-21 | 29.04 | $29.81 | 165086 |
| 2023-03-20 | 28.90 | $29.00 | 185462 |
| 2023-03-17 | 28.92 | $28.69 | 466481 |
| 2023-03-16 | 28.99 | $29.29 | 185424 |
| 2023-03-15 | 28.96 | $28.67 | 186322 |
| 2023-03-14 | 29.06 | $28.90 | 217919 |
| 2023-03-13 | 29.12 | $28.54 | 164931 |
| 2023-03-10 | 29.27 | $28.67 | 276800 |
| 2023-03-09 | 29.42 | $29.02 | 145220 |
| 2023-03-08 | 29.52 | $29.44 | 112361 |
| 2023-03-07 | 29.54 | $29.61 | 163766 |
| 2023-03-06 | 29.54 | $29.80 | 485473 |
| 2023-03-03 | 29.49 | $28.45 | 223061 |
| 2023-03-02 | 29.72 | $28.79 | 417458 |
| 2023-03-01 | 29.92 | $28.89 | 245943 |
| 2023-02-28 | 30.13 | $29.06 | 292139 |
| 2023-02-27 | 30.34 | $29.51 | 177271 |
| 2023-02-24 | 30.48 | $29.01 | 133757 |
| 2023-02-23 | 30.75 | $29.81 | 132243 |
| 2023-02-22 | 30.89 | $29.79 | 160073 |
| 2023-02-21 | 31.05 | $29.96 | 150044 |
| 2023-02-17 | 31.20 | $30.83 | 226407 |
| 2023-02-16 | 31.19 | $31.23 | 137079 |
| 2023-02-15 | 31.08 | $31.33 | 149235 |
| 2023-02-14 | 30.94 | $30.62 | 219843 |
| 2023-02-13 | 30.91 | $30.60 | 112479 |
| 2023-02-10 | 30.88 | $29.82 | 294867 |
| 2023-02-09 | 31.00 | $29.57 | 170696 |
| 2023-02-08 | 31.19 | $29.61 | 208704 |
| 2023-02-07 | 31.40 | $30.51 | 352081 |
| 2023-02-06 | 31.44 | $30.10 | 373370 |
| 2023-02-03 | 31.57 | $32.21 | 224362 |
| 2023-02-02 | 31.26 | $32.44 | 314099 |
| 2023-02-01 | 30.85 | $31.51 | 196036 |
| 2023-01-31 | 30.56 | $30.31 | 223571 |
| 2023-01-30 | 30.48 | $30.38 | 120049 |
| 2023-01-27 | 30.35 | $30.85 | 214061 |
| 2023-01-26 | 30.10 | $31.14 | 120381 |
| 2023-01-25 | 29.74 | $30.61 | 123406 |
| 2023-01-24 | 29.43 | $30.36 | 140573 |
| 2023-01-23 | 29.11 | $30.37 | 213703 |
| 2023-01-20 | 28.74 | $29.80 | 204726 |
| 2023-01-19 | 28.42 | $29.13 | 342208 |
| 2023-01-18 | 28.18 | $29.04 | 228525 |
| 2023-01-17 | 27.93 | $28.74 | 238079 |
| 2023-01-13 | 27.69 | $28.95 | 193746 |
| 2023-01-12 | 27.37 | $28.88 | 208396 |
| 2023-01-11 | 27.01 | $28.39 | 196559 |
| 2023-01-10 | 26.69 | $27.93 | 146224 |
| 2023-01-09 | 26.42 | $27.73 | 142844 |
| 2023-01-06 | 26.14 | $27.31 | 157716 |
| 2023-01-05 | 25.91 | $26.24 | 165689 |
| 2023-01-04 | 25.88 | $26.27 | 214249 |
| 2023-01-03 | 25.83 | $26.72 | 183960 |
| 2022-12-30 | 25.68 | $26.59 | 299894 |
| 2022-12-29 | 25.53 | $26.09 | 166178 |
| 2022-12-28 | 25.47 | $24.97 | 195561 |
| 2022-12-27 | 25.64 | $25.24 | 130534 |
| 2022-12-23 | 25.79 | $25.30 | 103038 |
| 2022-12-22 | 25.94 | $25.47 | 209112 |
| 2022-12-21 | 26.09 | $25.73 | 169761 |
| 2022-12-20 | 26.21 | $25.17 | 189066 |
| 2022-12-19 | 26.47 | $25.05 | 292322 |
| 2022-12-16 | 26.80 | $24.99 | 859927 |
| 2022-12-15 | 27.19 | $25.45 | 239261 |
| 2022-12-14 | 27.55 | $26.75 | 240425 |
| 2022-12-13 | 27.69 | $27.20 | 177489 |
| 2022-12-12 | 27.76 | $27.35 | 242456 |
| 2022-12-09 | 27.80 | $26.89 | 149005 |
| 2022-12-08 | 27.95 | $27.03 | 129980 |
| 2022-12-07 | 28.09 | $26.37 | 181301 |
| 2022-12-06 | 28.38 | $27.00 | 276833 |
| 2022-12-05 | 28.59 | $28.45 | 273498 |
| 2022-12-02 | 28.52 | $29.42 | 265801 |
| 2022-12-01 | 28.22 | $29.30 | 355566 |
| 2022-11-30 | 27.90 | $28.08 | 366613 |
| 2022-11-29 | 27.79 | $26.48 | 172302 |
| 2022-11-28 | 27.99 | $27.72 | 283854 |
| 2022-11-25 | 27.95 | $28.10 | 94556 |
| 2022-11-23 | 27.82 | $28.38 | 115329 |
| 2022-11-22 | 27.61 | $27.88 | 192821 |
| 2022-11-21 | 27.47 | $27.64 | 152004 |
| 2022-11-18 | 27.35 | $28.12 | 160127 |
| 2022-11-17 | 27.10 | $28.29 | 256950 |
| 2022-11-16 | 26.78 | $27.60 | 284078 |
| 2022-11-15 | 26.54 | $27.51 | 280531 |
| 2022-11-14 | 26.29 | $27.37 | 303606 |
| 2022-11-11 | 26.02 | $27.67 | 319731 |
| 2022-11-10 | 25.64 | $26.92 | 457280 |
| 2022-11-09 | 25.36 | $23.57 | 620500 |
| 2022-11-08 | 25.75 | $24.49 | 371237 |
| 2022-11-07 | 25.99 | $24.98 | 434071 |
| 2022-11-04 | 26.18 | $24.49 | 296922 |
| 2022-11-03 | 26.49 | $23.89 | 368753 |
| 2022-11-02 | 26.98 | $24.73 | 488991 |
| 2022-11-01 | 27.36 | $27.69 | 254652 |
| 2022-10-31 | 27.18 | $27.49 | 289905 |
| 2022-10-28 | 27.00 | $27.35 | 435320 |
| 2022-10-27 | 26.83 | $27.44 | 202956 |
| 2022-10-26 | 26.59 | $27.42 | 483735 |
| 2022-10-25 | 26.32 | $28.00 | 387081 |
| 2022-10-24 | 25.88 | $27.69 | 288418 |
| 2022-10-21 | 25.43 | $26.87 | 454760 |
| 2022-10-20 | 25.08 | $25.90 | 256980 |
| 2022-10-19 | 24.88 | $26.06 | 383048 |
| 2022-10-18 | 24.60 | $26.35 | 245933 |
| 2022-10-17 | 24.23 | $25.89 | 309515 |
| 2022-10-14 | 23.88 | $24.36 | 259691 |
| 2022-10-13 | 23.81 | $24.71 | 259720 |
| 2022-10-12 | 23.66 | $23.69 | 185806 |
| 2022-10-11 | 23.69 | $23.97 | 336664 |
| 2022-10-10 | 23.68 | $23.76 | 312735 |
| 2022-10-07 | 23.70 | $24.43 | 444668 |
| 2022-10-06 | 23.60 | $25.47 | 266000 |
| 2022-10-05 | 23.26 | $25.45 | 444358 |
| 2022-10-04 | 22.87 | $24.82 | 262488 |
| 2022-10-03 | 22.56 | $23.82 | 393970 |
| 2022-09-30 | 22.42 | $23.26 | 1.1M |
| 2022-09-29 | 22.38 | $22.78 | 465362 |
| 2022-09-28 | 22.44 | $23.27 | 508251 |
| 2022-09-27 | 22.42 | $21.88 | 359968 |
| 2022-09-26 | 22.69 | $21.28 | 334935 |
| 2022-09-23 | 23.14 | $22.06 | 577083 |
| 2022-09-22 | 23.50 | $22.03 | 386581 |
| 2022-09-21 | 23.94 | $22.61 | 350061 |
| 2022-09-20 | 24.32 | $23.41 | 318864 |
| 2022-09-19 | 24.61 | $23.84 | 466291 |
| 2022-09-16 | 24.86 | $24.05 | 1.2M |
| 2022-09-15 | 25.10 | $23.78 | 627506 |
| 2022-09-14 | 25.45 | $25.54 | 450944 |
| 2022-09-13 | 25.48 | $25.63 | 371278 |
| 2022-09-12 | 25.50 | $26.31 | 327268 |
| 2022-09-09 | 25.38 | $25.44 | 468723 |
| 2022-09-08 | 25.43 | $25.27 | 378874 |
| 2022-09-07 | 25.53 | $25.06 | 463670 |
| 2022-09-06 | 25.69 | $24.25 | 679257 |
| 2022-09-02 | 26.05 | $26.39 | 667662 |
| 2022-09-01 | 26.02 | $26.41 | 1.0M |
| 2022-08-31 | 25.99 | $27.35 | 9.3M |
| 2022-08-30 | 25.75 | $27.04 | 4.6M |
| 2022-08-29 | 25.54 | $24.13 | 403111 |
| 2022-08-26 | 25.92 | $24.22 | 371101 |
| 2022-08-25 | 26.34 | $26.00 | 1.1M |
| 2022-08-24 | 26.46 | $25.37 | 216721 |
| 2022-08-23 | 26.72 | $25.59 | 182437 |
| 2022-08-22 | 26.99 | $26.42 | 274100 |
| 2022-08-19 | 27.13 | $26.80 | 189103 |
| 2022-08-18 | 27.21 | $26.78 | 233155 |
| 2022-08-17 | 27.30 | $26.63 | 271229 |
| 2022-08-16 | 27.44 | $27.81 | 194267 |
| 2022-08-15 | 27.36 | $27.78 | 258437 |
| 2022-08-12 | 27.27 | $27.95 | 261575 |
| 2022-08-11 | 27.13 | $27.84 | 220314 |
| 2022-08-10 | 26.99 | $27.14 | 229293 |
| 2022-08-09 | 26.97 | $26.23 | 191070 |
| 2022-08-08 | 27.15 | $26.10 | 200912 |
| 2022-08-05 | 27.38 | $26.65 | 320087 |
| 2022-08-04 | 27.53 | $26.24 | 327640 |
| 2022-08-03 | 27.80 | $27.01 | 466498 |
| 2022-08-02 | 27.94 | $28.09 | 283664 |
| 2022-08-01 | 27.88 | $28.27 | 204370 |
| 2022-07-29 | 27.77 | $28.06 | 195927 |
| 2022-07-28 | 27.68 | $28.07 | 189463 |
| 2022-07-27 | 27.58 | $27.65 | 301678 |
| 2022-07-26 | 27.54 | $26.54 | 160560 |
| 2022-07-25 | 27.74 | $27.61 | 245239 |
| 2022-07-22 | 27.73 | $27.79 | 257300 |
| 2022-07-21 | 27.69 | $29.02 | 178278 |
| 2022-07-20 | 27.38 | $28.59 | 205918 |
| 2022-07-19 | 27.11 | $27.51 | 219167 |
| 2022-07-18 | 27.03 | $26.65 | 218195 |
| 2022-07-15 | 27.11 | $26.98 | 257239 |
| 2022-07-14 | 27.14 | $26.41 | 205580 |
| 2022-07-13 | 27.29 | $27.08 | 314583 |
| 2022-07-12 | 27.32 | $26.69 | 372152 |
| 2022-07-11 | 27.45 | $28.88 | 147561 |
| 2022-07-08 | 27.12 | $29.14 | 265622 |
| 2022-07-07 | 26.70 | $28.55 | 234804 |
| 2022-07-06 | 26.32 | $28.20 | 399176 |
| 2022-07-05 | 25.97 | $26.32 | 176791 |
| 2022-07-01 | 25.95 | $26.10 | 170614 |
| 2022-06-30 | 25.99 | $25.95 | 224751 |
| 2022-06-29 | 26.06 | $25.85 | 212243 |
| 2022-06-28 | 26.17 | $26.03 | 231034 |
| 2022-06-27 | 26.26 | $27.23 | 223959 |
| 2022-06-24 | 26.12 | $27.56 | 690230 |
| 2022-06-23 | 25.88 | $27.11 | 353773 |
| 2022-06-22 | 25.71 | $25.97 | 231777 |
| 2022-06-21 | 25.76 | $25.68 | 359860 |
| 2022-06-17 | 25.88 | $25.46 | 347814 |
| 2022-06-16 | 26.07 | $25.24 | 246548 |
| 2022-06-15 | 26.35 | $25.70 | 241424 |
| 2022-06-14 | 26.57 | $25.22 | 258541 |
| 2022-06-13 | 26.94 | $25.21 | 259554 |
| 2022-06-10 | 27.37 | $26.31 | 277792 |
| 2022-06-09 | 27.65 | $27.37 | 259392 |
| 2022-06-08 | 27.74 | $28.38 | 197158 |
| 2022-06-07 | 27.64 | $28.83 | 267466 |
| 2022-06-06 | 27.43 | $28.55 | 200027 |
| 2022-06-03 | 27.25 | $28.86 | 182064 |
| 2022-06-02 | 26.97 | $29.24 | 272858 |
| 2022-06-01 | 26.58 | $28.49 | 298861 |
| 2022-05-31 | 26.29 | $29.29 | 420334 |
| 2022-05-27 | 25.79 | $29.75 | 415059 |
| 2022-05-26 | 25.12 | $28.43 | 447560 |
| 2022-05-25 | 24.62 | $27.64 | 547346 |
| 2022-05-24 | 24.23 | $25.70 | 448261 |
| 2022-05-23 | 24.20 | $26.10 | 580253 |
| 2022-05-20 | 24.10 | $26.73 | 520403 |
| 2022-05-19 | 23.86 | $26.16 | 600675 |
| 2022-05-18 | 23.72 | $24.03 | 328697 |
| 2022-05-17 | 24.02 | $25.38 | 443000 |
| 2022-05-16 | 24.11 | $24.41 | 941940 |
| 2022-05-13 | 24.43 | $22.95 | 251136 |
| 2022-05-12 | 25.13 | $22.54 | 584554 |
| 2022-05-11 | 26.05 | $21.45 | 520758 |
| 2022-05-10 | 27.37 | $23.42 | 536770 |
| 2022-05-09 | 28.50 | $23.00 | 1.0M |
| 2022-05-06 | 29.90 | $23.43 | 1.2M |
| 2022-05-05 | 31.46 | $25.42 | 1.6M |
| 2022-05-04 | 32.85 | $32.21 | 400672 |
| 2022-05-03 | 33.03 | $32.45 | 363656 |
| 2022-05-02 | 33.20 | $31.88 | 269721 |
| 2022-04-29 | 33.52 | $31.71 | 255768 |
| 2022-04-28 | 33.92 | $31.73 | 250311 |
| 2022-04-27 | 34.39 | $31.41 | 239664 |
| 2022-04-26 | 34.99 | $31.70 | 209941 |
| 2022-04-25 | 35.63 | $33.94 | 316092 |
| 2022-04-22 | 35.90 | $33.84 | 202752 |
| 2022-04-21 | 36.23 | $35.25 | 275842 |
| 2022-04-20 | 36.30 | $35.47 | 253358 |
| 2022-04-19 | 36.33 | $35.78 | 339063 |
| 2022-04-18 | 36.30 | $36.60 | 197452 |
| 2022-04-14 | 36.07 | $36.25 | 202182 |
| 2022-04-13 | 35.88 | $36.72 | 243237 |
| 2022-04-12 | 35.55 | $35.24 | 209385 |
| 2022-04-11 | 35.48 | $34.49 | 198790 |
| 2022-04-08 | 35.54 | $34.24 | 267058 |
| 2022-04-07 | 35.65 | $34.51 | 486202 |
| 2022-04-06 | 35.72 | $34.35 | 366310 |
| 2022-04-05 | 35.82 | $35.31 | 240169 |
| 2022-04-04 | 35.73 | $36.64 | 253988 |
| 2022-04-01 | 35.33 | $35.43 | 250637 |
| 2022-03-31 | 35.12 | $34.87 | 285499 |
| 2022-03-30 | 34.98 | $35.36 | 400309 |
| 2022-03-29 | 34.70 | $36.09 | 336727 |
| 2022-03-28 | 34.21 | $35.60 | 293950 |
| 2022-03-25 | 33.74 | $35.64 | 401107 |
| 2022-03-24 | 33.18 | $36.77 | 435067 |
| 2022-03-23 | 32.28 | $35.68 | 370982 |
| 2022-03-22 | 31.47 | $34.89 | 390525 |
| 2022-03-21 | 30.68 | $33.68 | 625468 |
| 2022-03-18 | 30.02 | $32.01 | 350434 |
| 2022-03-17 | 29.61 | $31.50 | 252889 |
| 2022-03-16 | 29.24 | $31.20 | 425299 |
| 2022-03-15 | 28.88 | $29.60 | 282516 |
| 2022-03-14 | 28.80 | $27.95 | 413781 |
| 2022-03-11 | 29.06 | $27.85 | 518898 |
| 2022-03-10 | 29.39 | $28.01 | 313960 |
| 2022-03-09 | 29.74 | $28.79 | 370180 |
| 2022-03-08 | 29.98 | $27.78 | 389677 |
| 2022-03-07 | 30.47 | $28.51 | 368332 |
| 2022-03-04 | 30.89 | $30.31 | 327689 |
| 2022-03-03 | 31.00 | $32.14 | 367621 |
| 2022-03-02 | 30.74 | $32.24 | 580865 |
| 2022-03-01 | 30.41 | $29.00 | 724845 |
| 2022-02-28 | 30.72 | $31.46 | 393078 |
| 2022-02-25 | 30.56 | $31.76 | 287775 |
| 2022-02-24 | 30.30 | $30.95 | 651618 |
| 2022-02-23 | 30.18 | $28.81 | 236144 |
| 2022-02-22 | 30.49 | $29.86 | 206182 |
| 2022-02-18 | 30.63 | $30.61 | 198770 |
| 2022-02-17 | 30.63 | $31.10 | 176763 |
| 2022-02-16 | 30.53 | $31.95 | 216205 |
| 2022-02-15 | 30.24 | $31.78 | 168673 |
| 2022-02-14 | 29.94 | $30.37 | 218012 |
| 2022-02-11 | 29.88 | $29.61 | 214534 |
| 2022-02-10 | 29.98 | $29.96 | 209852 |
| 2022-02-09 | 30.02 | $31.04 | 173731 |
| 2022-02-08 | 29.85 | $30.71 | 158833 |
| 2022-02-07 | 29.71 | $29.26 | 255542 |
| 2022-02-04 | 29.87 | $29.07 | 275137 |
| 2022-02-03 | 30.09 | $29.14 | 269083 |
| 2022-02-02 | 30.33 | $30.19 | 272600 |
| 2022-02-01 | 30.40 | $31.15 | 272570 |
| 2022-01-31 | 30.27 | $31.36 | 269047 |
| 2022-01-28 | 30.08 | $31.16 | 508493 |
| 2022-01-27 | 29.91 | $28.23 | 335203 |
| 2022-01-26 | 30.33 | $30.00 | 538640 |
| 2022-01-25 | 30.45 | $30.74 | 278194 |
| 2022-01-24 | 30.43 | $30.75 | 1.2M |
| 2022-01-21 | 30.41 | $29.08 | 546220 |
| 2022-01-20 | 30.73 | $30.63 | 261435 |
| 2022-01-19 | 30.79 | $30.46 | 434119 |
| 2022-01-18 | 30.90 | $30.97 | 376126 |
| 2022-01-14 | 30.91 | $32.72 | 512877 |
| 2022-01-13 | 30.56 | $31.48 | 377385 |
| 2022-01-12 | 30.42 | $31.51 | 489312 |
| 2022-01-11 | 30.25 | $29.09 | 176578 |
| 2022-01-10 | 30.57 | $29.14 | 404951 |
| 2022-01-07 | 30.93 | $29.04 | 216736 |
| 2022-01-06 | 31.37 | $30.25 | 284663 |
| 2022-01-05 | 31.63 | $30.14 | 389059 |
| 2022-01-04 | 31.96 | $31.50 | 218857 |
| 2022-01-03 | 32.05 | $31.63 | 287627 |
| 2021-12-31 | 32.12 | $32.57 | 557370 |
| 2021-12-30 | 32.02 | $32.50 | 237393 |
| 2021-12-29 | 31.90 | $32.36 | 164271 |
| 2021-12-28 | 31.80 | $32.64 | 230391 |
| 2021-12-27 | 31.63 | $32.96 | 241058 |
| 2021-12-23 | 31.36 | $31.87 | 184826 |
| 2021-12-22 | 31.27 | $32.15 | 229336 |
| 2021-12-21 | 31.12 | $30.43 | 176203 |
| 2021-12-20 | 31.31 | $29.45 | 342969 |
| 2021-12-17 | 31.73 | $30.59 | 488280 |
| 2021-12-16 | 31.98 | $30.50 | 342323 |
| 2021-12-15 | 32.29 | $31.14 | 380739 |
| 2021-12-14 | 32.52 | $29.82 | 224114 |
| 2021-12-13 | 33.06 | $31.17 | 168941 |
| 2021-12-10 | 33.39 | $32.62 | 263214 |
| 2021-12-09 | 33.47 | $32.67 | 158303 |
| 2021-12-08 | 33.56 | $33.97 | 176798 |
| 2021-12-07 | 33.37 | $33.29 | 235529 |
| 2021-12-06 | 33.29 | $32.29 | 373563 |
| 2021-12-03 | 33.41 | $32.32 | 405769 |
| 2021-12-02 | 33.53 | $32.81 | 444223 |
| 2021-12-01 | 33.57 | $31.18 | 624844 |
| 2021-11-30 | 33.95 | $32.06 | 305136 |
| 2021-11-29 | 34.19 | $32.92 | 308945 |
| 2021-11-26 | 34.29 | $32.69 | 206214 |
| 2021-11-24 | 34.44 | $34.17 | 337674 |
| 2021-11-23 | 34.29 | $34.44 | 377726 |
| 2021-11-22 | 34.05 | $34.47 | 1.1M |
| 2021-11-19 | 33.75 | $35.36 | 356449 |
| 2021-11-18 | 33.21 | $34.51 | 249062 |
| 2021-11-17 | 32.75 | $34.07 | 328964 |
| 2021-11-16 | 32.31 | $34.65 | 226620 |
| 2021-11-15 | 31.66 | $33.72 | 282047 |
| 2021-11-12 | 31.10 | $33.76 | 368394 |
| 2021-11-11 | 30.43 | $34.38 | 691473 |
| 2021-11-10 | 29.53 | $32.23 | 1.1M |
| 2021-11-09 | 28.92 | $27.25 | 986494 |
| 2021-11-08 | 29.28 | $29.00 | 319167 |
| 2021-11-05 | 29.31 | $29.38 | 365996 |
| 2021-11-04 | 29.27 | $29.60 | 351751 |
| 2021-11-03 | 29.18 | $28.88 | 278440 |
| 2021-11-02 | 29.23 | $29.41 | 485547 |
| 2021-11-01 | 29.16 | $29.29 | 302645 |
| 2021-10-29 | 29.12 | $28.64 | 224030 |
| 2021-10-28 | 29.20 | $28.52 | 220888 |
| 2021-10-27 | 29.31 | $28.52 | 239245 |
| 2021-10-26 | 29.45 | $28.49 | 293322 |
| 2021-10-25 | 29.61 | $28.78 | 219143 |
| 2021-10-22 | 29.73 | $28.93 | 200828 |
| 2021-10-21 | 29.84 | $29.97 | 199019 |
| 2021-10-20 | 29.74 | $30.25 | 292459 |
| 2021-10-19 | 29.57 | $29.43 | 232305 |
| 2021-10-18 | 29.53 | $29.15 | 154574 |
| 2021-10-15 | 29.55 | $29.76 | 268864 |
| 2021-10-14 | 29.44 | $29.96 | 298625 |
| 2021-10-13 | 29.26 | $29.71 | 204041 |
| 2021-10-12 | 29.11 | $28.63 | 297698 |
| 2021-10-11 | 29.15 | $28.40 | 235080 |
| 2021-10-08 | 29.25 | $29.27 | 235637 |
| 2021-10-07 | 29.18 | $30.42 | 384912 |
| 2021-10-06 | 28.85 | $29.64 | 375777 |
| 2021-10-05 | 28.62 | $30.24 | 354056 |
| 2021-10-04 | 28.24 | $29.20 | 301530 |
| 2021-10-01 | 28.01 | $29.09 | 364682 |
| 2021-09-30 | 27.76 | $28.92 | 677366 |
| 2021-09-29 | 27.51 | $28.06 | 241630 |
| 2021-09-28 | 27.40 | $28.26 | 403621 |
| 2021-09-27 | 27.24 | $29.42 | 481577 |
| 2021-09-24 | 26.80 | $29.19 | 545928 |
| 2021-09-23 | 26.34 | $29.15 | 385544 |
| 2021-09-22 | 25.82 | $28.59 | 593542 |
| 2021-09-21 | 25.35 | $27.24 | 427930 |
| 2021-09-20 | 25.08 | $27.00 | 727120 |
| 2021-09-17 | 24.83 | $26.92 | 1.4M |
| 2021-09-16 | 24.57 | $26.40 | 496725 |
| 2021-09-15 | 24.39 | $25.56 | 606460 |
| 2021-09-14 | 24.36 | $25.57 | 534914 |
| 2021-09-13 | 24.34 | $25.38 | 426773 |
| 2021-09-10 | 24.37 | $25.46 | 638379 |
| 2021-09-09 | 24.40 | $24.93 | 395098 |
| 2021-09-08 | 24.56 | $24.77 | 250638 |
| 2021-09-07 | 24.79 | $25.00 | 465218 |
| 2021-09-03 | 25.02 | $25.72 | 336538 |
| 2021-09-02 | 25.16 | $26.82 | 370683 |
| 2021-09-01 | 25.09 | $26.56 | 342057 |
| 2021-08-31 | 25.09 | $25.81 | 604750 |
| 2021-08-30 | 25.27 | $26.09 | 280161 |
| 2021-08-27 | 25.42 | $26.32 | 341841 |
| 2021-08-26 | 25.58 | $25.90 | 457115 |
| 2021-08-25 | 25.86 | $26.37 | 288551 |
| 2021-08-24 | 26.11 | $26.82 | 236862 |
| 2021-08-23 | 26.31 | $26.64 | 246152 |
| 2021-08-20 | 26.61 | $26.50 | 251020 |
| 2021-08-19 | 27.01 | $26.44 | 289370 |
| 2021-08-18 | 27.50 | $26.99 | 405316 |
| 2021-08-17 | 27.97 | $26.79 | 364793 |
| 2021-08-16 | 28.58 | $27.70 | 357983 |
| 2021-08-13 | 29.11 | $27.68 | 198494 |
| 2021-08-12 | 29.74 | $27.88 | 222902 |
| 2021-08-11 | 30.45 | $28.22 | 357394 |
| 2021-08-10 | 31.22 | $28.67 | 374527 |
| 2021-08-09 | 32.03 | $29.22 | 641951 |
| 2021-08-06 | 32.87 | $28.40 | 376790 |
| 2021-08-05 | 34.03 | $28.88 | 779152 |
| 2021-08-04 | 35.27 | $27.56 | 2.1M |
| 2021-08-03 | 37.01 | $36.15 | 738270 |
| 2021-08-02 | 37.21 | $38.14 | 456573 |
| 2021-07-30 | 37.03 | $37.39 | 246960 |
| 2021-07-29 | 36.97 | $36.95 | 373922 |
| 2021-07-28 | 37.01 | $36.46 | 504722 |
| 2021-07-27 | 37.15 | $34.51 | 468367 |
| 2021-07-26 | 37.73 | $37.21 | 266082 |
| 2021-07-23 | 37.83 | $36.91 | 311809 |
| 2021-07-22 | 38.01 | $36.89 | 315255 |
| 2021-07-21 | 38.22 | $37.42 | 463210 |
| 2021-07-20 | 38.35 | $36.74 | 377455 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.03
2023-11-07
Close Price
$27.04
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.64
Average
28.21
Maximum
37.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 27.03 | $27.04 | — |
| 2023-11-06 | 27.02 | $27.04 | 549785 |
| 2023-11-03 | 27.01 | $27.04 | 523941 |
| 2023-11-02 | 27.00 | $27.00 | 1.1M |
| 2023-11-01 | 27.00 | $27.02 | 363271 |
| 2023-10-31 | 26.99 | $27.02 | 384403 |
| 2023-10-30 | 26.97 | $27.00 | 345852 |
| 2023-10-27 | 26.96 | $26.99 | 730833 |
| 2023-10-26 | 26.95 | $27.00 | 875797 |
| 2023-10-25 | 26.94 | $26.97 | 923799 |
| 2023-10-24 | 26.93 | $26.97 | 892701 |
| 2023-10-23 | 26.92 | $26.98 | 727128 |
| 2023-10-20 | 26.90 | $26.93 | 519008 |
| 2023-10-19 | 26.89 | $26.93 | 365136 |
| 2023-10-18 | 26.88 | $26.91 | 423579 |
| 2023-10-17 | 26.88 | $26.91 | 327634 |
| 2023-10-16 | 26.87 | $26.89 | 246554 |
| 2023-10-13 | 26.87 | $26.90 | 479928 |
| 2023-10-12 | 26.87 | $26.90 | 373786 |
| 2023-10-11 | 26.86 | $26.91 | 226508 |
| 2023-10-10 | 26.85 | $26.88 | 332296 |
| 2023-10-09 | 26.85 | $26.87 | 142232 |
| 2023-10-06 | 26.85 | $26.86 | 314899 |
| 2023-10-05 | 26.85 | $26.84 | 544990 |
| 2023-10-04 | 26.86 | $26.88 | 2.8M |
| 2023-10-03 | 26.85 | $26.86 | 521969 |
| 2023-10-02 | 26.86 | $26.89 | 581169 |
| 2023-09-29 | 26.85 | $26.87 | 264181 |
| 2023-09-28 | 26.84 | $26.86 | 573622 |
| 2023-09-27 | 26.84 | $26.80 | 276354 |
| 2023-09-26 | 26.85 | $26.84 | 322750 |
| 2023-09-25 | 26.86 | $26.85 | 333310 |
| 2023-09-22 | 26.86 | $26.83 | 260318 |
| 2023-09-21 | 26.86 | $26.81 | 300334 |
| 2023-09-20 | 26.87 | $26.84 | 340528 |
| 2023-09-19 | 26.87 | $26.85 | 648715 |
| 2023-09-18 | 26.87 | $26.80 | 448487 |
| 2023-09-15 | 26.88 | $26.83 | 674359 |
| 2023-09-14 | 26.88 | $26.80 | 310409 |
| 2023-09-13 | 26.89 | $26.80 | 586603 |
| 2023-09-12 | 26.89 | $26.80 | 420632 |
| 2023-09-11 | 26.90 | $26.80 | 167217 |
| 2023-09-08 | 26.90 | $26.85 | 364243 |
| 2023-09-07 | 26.89 | $26.83 | 290288 |
| 2023-09-06 | 26.87 | $26.83 | 661492 |
| 2023-09-05 | 26.85 | $26.78 | 1.1M |
| 2023-09-01 | 26.83 | $26.68 | 385257 |
| 2023-08-31 | 26.84 | $26.66 | 402370 |
| 2023-08-30 | 26.85 | $26.67 | 644965 |
| 2023-08-29 | 26.86 | $26.65 | 218900 |
| 2023-08-28 | 26.86 | $26.64 | 235304 |
| 2023-08-25 | 26.87 | $26.66 | 342953 |
| 2023-08-24 | 26.87 | $26.61 | 357348 |
| 2023-08-23 | 26.88 | $26.68 | 465425 |
| 2023-08-22 | 26.86 | $26.60 | 730541 |
| 2023-08-21 | 26.85 | $26.60 | 502778 |
| 2023-08-18 | 26.83 | $26.60 | 663179 |
| 2023-08-17 | 26.81 | $26.62 | 667277 |
| 2023-08-16 | 26.76 | $26.64 | 551837 |
| 2023-08-15 | 26.69 | $26.57 | 1.1M |
| 2023-08-14 | 26.61 | $26.60 | 1.1M |
| 2023-08-11 | 26.51 | $26.66 | 2.5M |
| 2023-08-10 | 26.35 | $26.66 | 6.2M |
| 2023-08-09 | 26.15 | $26.55 | 1.8M |
| 2023-08-08 | 25.94 | $26.94 | 537723 |
| 2023-08-07 | 25.55 | $27.10 | 555110 |
| 2023-08-04 | 25.02 | $27.35 | 660175 |
| 2023-08-03 | 24.30 | $27.32 | 2.7M |
| 2023-08-02 | 23.44 | $23.08 | 458859 |
| 2023-08-01 | 23.74 | $23.78 | 287057 |
| 2023-07-31 | 23.90 | $23.84 | 333485 |
| 2023-07-28 | 24.09 | $23.32 | 332776 |
| 2023-07-27 | 24.49 | $23.29 | 640392 |
| 2023-07-26 | 24.99 | $23.37 | 457914 |
| 2023-07-25 | 25.58 | $24.02 | 427112 |
| 2023-07-24 | 26.09 | $25.12 | 381927 |
| 2023-07-21 | 26.37 | $25.02 | 359737 |
| 2023-07-20 | 26.73 | $24.85 | 455447 |
| 2023-07-19 | 27.21 | $25.63 | 282421 |
| 2023-07-18 | 27.54 | $25.99 | 483639 |
| 2023-07-17 | 27.81 | $26.90 | 410174 |
| 2023-07-14 | 27.83 | $26.72 | 725941 |
| 2023-07-13 | 27.89 | $28.01 | 343676 |
| 2023-07-12 | 27.54 | $28.17 | 397176 |
| 2023-07-11 | 27.04 | $27.44 | 332886 |
| 2023-07-10 | 26.65 | $26.83 | 331407 |
| 2023-07-07 | 26.35 | $26.24 | 382950 |
| 2023-07-06 | 26.15 | $26.18 | 261833 |
| 2023-07-05 | 25.91 | $25.88 | 467497 |
| 2023-07-03 | 25.70 | $26.00 | 153714 |
| 2023-06-30 | 25.40 | $25.50 | 643730 |
| 2023-06-29 | 25.18 | $25.30 | 458658 |
| 2023-06-28 | 24.96 | $25.31 | 411248 |
| 2023-06-27 | 24.68 | $24.78 | 401602 |
| 2023-06-26 | 24.50 | $23.94 | 370930 |
| 2023-06-23 | 24.55 | $24.34 | 719036 |
| 2023-06-22 | 24.47 | $24.63 | 430649 |
| 2023-06-21 | 24.27 | $23.99 | 332367 |
| 2023-06-20 | 24.23 | $23.88 | 274834 |
| 2023-06-16 | 24.21 | $24.17 | 617072 |
| 2023-06-15 | 24.08 | $24.10 | 387090 |
| 2023-06-14 | 23.95 | $23.41 | 440467 |
| 2023-06-13 | 24.01 | $24.10 | 367376 |
| 2023-06-12 | 23.85 | $24.00 | 418176 |
| 2023-06-09 | 23.70 | $23.40 | 302951 |
| 2023-06-08 | 23.69 | $23.54 | 255690 |
| 2023-06-07 | 23.64 | $23.71 | 579283 |
| 2023-06-06 | 23.52 | $23.93 | 383427 |
| 2023-06-05 | 23.32 | $23.99 | 562934 |
| 2023-06-02 | 23.05 | $24.00 | 426482 |
| 2023-06-01 | 22.72 | $23.85 | 608739 |
| 2023-05-31 | 22.38 | $24.00 | 1.2M |
| 2023-05-30 | 21.92 | $23.99 | 619623 |
| 2023-05-26 | 21.39 | $24.06 | 548823 |
| 2023-05-25 | 20.74 | $24.18 | 1.1M |
| 2023-05-24 | 19.94 | $25.16 | 5.7M |
| 2023-05-23 | 18.69 | $20.47 | 458205 |
| 2023-05-22 | 18.70 | $20.82 | 927828 |
| 2023-05-19 | 18.64 | $20.39 | 510194 |
| 2023-05-18 | 18.76 | $20.51 | 414230 |
| 2023-05-17 | 18.91 | $20.45 | 961281 |
| 2023-05-16 | 19.18 | $20.06 | 1.0M |
| 2023-05-15 | 19.69 | $20.09 | 527905 |
| 2023-05-12 | 20.36 | $20.33 | 308660 |
| 2023-05-11 | 21.15 | $21.09 | 407117 |
| 2023-05-10 | 21.93 | $21.23 | 317932 |
| 2023-05-09 | 22.88 | $21.39 | 422032 |
| 2023-05-08 | 24.04 | $21.76 | 609558 |
| 2023-05-05 | 25.38 | $22.11 | 1.9M |
| 2023-05-04 | 26.93 | $24.85 | 885514 |
| 2023-05-03 | 27.98 | $26.52 | 410352 |
| 2023-05-02 | 28.74 | $27.35 | 310907 |
| 2023-05-01 | 29.43 | $28.60 | 241944 |
| 2023-04-28 | 29.89 | $29.51 | 332580 |
| 2023-04-27 | 30.17 | $28.92 | 194574 |
| 2023-04-26 | 30.70 | $28.71 | 189520 |
| 2023-04-25 | 31.42 | $29.48 | 257771 |
| 2023-04-24 | 32.05 | $31.25 | 236452 |
| 2023-04-21 | 32.26 | $31.11 | 179990 |
| 2023-04-20 | 32.54 | $31.24 | 283252 |
| 2023-04-19 | 32.84 | $32.06 | 235261 |
| 2023-04-18 | 32.93 | $31.82 | 247693 |
| 2023-04-17 | 33.10 | $32.30 | 162234 |
| 2023-04-14 | 33.13 | $32.79 | 151398 |
| 2023-04-13 | 33.01 | $33.11 | 227334 |
| 2023-04-12 | 32.74 | $32.26 | 312713 |
| 2023-04-11 | 32.66 | $32.74 | 212065 |
| 2023-04-10 | 32.39 | $33.21 | 377464 |
| 2023-04-06 | 31.90 | $32.00 | 211972 |
| 2023-04-05 | 31.68 | $31.75 | 234733 |
| 2023-04-04 | 31.47 | $31.88 | 228533 |
| 2023-04-03 | 31.16 | $32.07 | 276249 |
| 2023-03-31 | 30.71 | $31.98 | 381891 |
| 2023-03-30 | 30.19 | $31.04 | 148073 |
| 2023-03-29 | 29.85 | $30.63 | 207888 |
| 2023-03-28 | 29.55 | $30.22 | 190332 |
| 2023-03-27 | 29.32 | $30.32 | 299383 |
| 2023-03-24 | 29.01 | $29.37 | 230426 |
| 2023-03-23 | 28.94 | $29.17 | 170258 |
| 2023-03-22 | 28.91 | $29.35 | 168266 |
| 2023-03-21 | 28.83 | $29.81 | 165086 |
| 2023-03-20 | 28.59 | $29.00 | 185462 |
| 2023-03-17 | 28.56 | $28.69 | 466481 |
| 2023-03-16 | 28.62 | $29.29 | 185424 |
| 2023-03-15 | 28.52 | $28.67 | 186322 |
| 2023-03-14 | 28.60 | $28.90 | 217919 |
| 2023-03-13 | 28.63 | $28.54 | 164931 |
| 2023-03-10 | 28.79 | $28.67 | 276800 |
| 2023-03-09 | 28.95 | $29.02 | 145220 |
| 2023-03-08 | 29.04 | $29.44 | 112361 |
| 2023-03-07 | 29.02 | $29.61 | 163766 |
| 2023-03-06 | 28.96 | $29.80 | 485473 |
| 2023-03-03 | 28.82 | $28.45 | 223061 |
| 2023-03-02 | 29.09 | $28.79 | 417458 |
| 2023-03-01 | 29.32 | $28.89 | 245943 |
| 2023-02-28 | 29.58 | $29.06 | 292139 |
| 2023-02-27 | 29.84 | $29.51 | 177271 |
| 2023-02-24 | 30.02 | $29.01 | 133757 |
| 2023-02-23 | 30.39 | $29.81 | 132243 |
| 2023-02-22 | 30.59 | $29.79 | 160073 |
| 2023-02-21 | 30.84 | $29.96 | 150044 |
| 2023-02-17 | 31.08 | $30.83 | 226407 |
| 2023-02-16 | 31.09 | $31.23 | 137079 |
| 2023-02-15 | 30.98 | $31.33 | 149235 |
| 2023-02-14 | 30.79 | $30.62 | 219843 |
| 2023-02-13 | 30.78 | $30.60 | 112479 |
| 2023-02-10 | 30.77 | $29.82 | 294867 |
| 2023-02-09 | 30.99 | $29.57 | 170696 |
| 2023-02-08 | 31.33 | $29.61 | 208704 |
| 2023-02-07 | 31.72 | $30.51 | 352081 |
| 2023-02-06 | 31.89 | $30.10 | 373370 |
| 2023-02-03 | 32.21 | $32.21 | 224362 |
| 2023-02-02 | 31.90 | $32.44 | 314099 |
| 2023-02-01 | 31.43 | $31.51 | 196036 |
| 2023-01-31 | 31.14 | $30.31 | 223571 |
| 2023-01-30 | 31.14 | $30.38 | 120049 |
| 2023-01-27 | 31.09 | $30.85 | 214061 |
| 2023-01-26 | 30.86 | $31.14 | 120381 |
| 2023-01-25 | 30.47 | $30.61 | 123406 |
| 2023-01-24 | 30.15 | $30.36 | 140573 |
| 2023-01-23 | 29.81 | $30.37 | 213703 |
| 2023-01-20 | 29.38 | $29.80 | 204726 |
| 2023-01-19 | 29.01 | $29.13 | 342208 |
| 2023-01-18 | 28.77 | $29.04 | 228525 |
| 2023-01-17 | 28.48 | $28.74 | 238079 |
| 2023-01-13 | 28.22 | $28.95 | 193746 |
| 2023-01-12 | 27.82 | $28.88 | 208396 |
| 2023-01-11 | 27.34 | $28.39 | 196559 |
| 2023-01-10 | 26.92 | $27.93 | 146224 |
| 2023-01-09 | 26.54 | $27.73 | 142844 |
| 2023-01-06 | 26.14 | $27.31 | 157716 |
| 2023-01-05 | 25.78 | $26.24 | 165689 |
| 2023-01-04 | 25.70 | $26.27 | 214249 |
| 2023-01-03 | 25.59 | $26.72 | 183960 |
| 2022-12-30 | 25.32 | $26.59 | 299894 |
| 2022-12-29 | 25.04 | $26.09 | 166178 |
| 2022-12-28 | 24.87 | $24.97 | 195561 |
| 2022-12-27 | 25.03 | $25.24 | 130534 |
| 2022-12-23 | 25.15 | $25.30 | 103038 |
| 2022-12-22 | 25.29 | $25.47 | 209112 |
| 2022-12-21 | 25.42 | $25.73 | 169761 |
| 2022-12-20 | 25.51 | $25.17 | 189066 |
| 2022-12-19 | 25.81 | $25.05 | 292322 |
| 2022-12-16 | 26.21 | $24.99 | 859927 |
| 2022-12-15 | 26.73 | $25.45 | 239261 |
| 2022-12-14 | 27.23 | $26.75 | 240425 |
| 2022-12-13 | 27.42 | $27.20 | 177489 |
| 2022-12-12 | 27.51 | $27.35 | 242456 |
| 2022-12-09 | 27.57 | $26.89 | 149005 |
| 2022-12-08 | 27.79 | $27.03 | 129980 |
| 2022-12-07 | 28.01 | $26.37 | 181301 |
| 2022-12-06 | 28.47 | $27.00 | 276833 |
| 2022-12-05 | 28.83 | $28.45 | 273498 |
| 2022-12-02 | 28.80 | $29.42 | 265801 |
| 2022-12-01 | 28.45 | $29.30 | 355566 |
| 2022-11-30 | 28.04 | $28.08 | 366613 |
| 2022-11-29 | 27.92 | $26.48 | 172302 |
| 2022-11-28 | 28.27 | $27.72 | 283854 |
| 2022-11-25 | 28.29 | $28.10 | 94556 |
| 2022-11-23 | 28.18 | $28.38 | 115329 |
| 2022-11-22 | 27.95 | $27.88 | 192821 |
| 2022-11-21 | 27.81 | $27.64 | 152004 |
| 2022-11-18 | 27.71 | $28.12 | 160127 |
| 2022-11-17 | 27.42 | $28.29 | 256950 |
| 2022-11-16 | 27.00 | $27.60 | 284078 |
| 2022-11-15 | 26.71 | $27.51 | 280531 |
| 2022-11-14 | 26.37 | $27.37 | 303606 |
| 2022-11-11 | 26.00 | $27.67 | 319731 |
| 2022-11-10 | 25.44 | $26.92 | 457280 |
| 2022-11-09 | 25.01 | $23.57 | 620500 |
| 2022-11-08 | 25.54 | $24.49 | 371237 |
| 2022-11-07 | 25.90 | $24.98 | 434071 |
| 2022-11-04 | 26.18 | $24.49 | 296922 |
| 2022-11-03 | 26.67 | $23.89 | 368753 |
| 2022-11-02 | 27.45 | $24.73 | 488991 |
| 2022-11-01 | 28.12 | $27.69 | 254652 |
| 2022-10-31 | 27.98 | $27.49 | 289905 |
| 2022-10-28 | 27.86 | $27.35 | 435320 |
| 2022-10-27 | 27.73 | $27.44 | 202956 |
| 2022-10-26 | 27.53 | $27.42 | 483735 |
| 2022-10-25 | 27.27 | $28.00 | 387081 |
| 2022-10-24 | 26.76 | $27.69 | 288418 |
| 2022-10-21 | 26.21 | $26.87 | 454760 |
| 2022-10-20 | 25.79 | $25.90 | 256980 |
| 2022-10-19 | 25.57 | $26.06 | 383048 |
| 2022-10-18 | 25.25 | $26.35 | 245933 |
| 2022-10-17 | 24.76 | $25.89 | 309515 |
| 2022-10-14 | 24.30 | $24.36 | 259691 |
| 2022-10-13 | 24.22 | $24.71 | 259720 |
| 2022-10-12 | 24.01 | $23.69 | 185806 |
| 2022-10-11 | 24.08 | $23.97 | 336664 |
| 2022-10-10 | 24.07 | $23.76 | 312735 |
| 2022-10-07 | 24.13 | $24.43 | 444668 |
| 2022-10-06 | 24.00 | $25.47 | 266000 |
| 2022-10-05 | 23.50 | $25.45 | 444358 |
| 2022-10-04 | 22.91 | $24.82 | 262488 |
| 2022-10-03 | 22.40 | $23.82 | 393970 |
| 2022-09-30 | 22.11 | $23.26 | 1.1M |
| 2022-09-29 | 21.95 | $22.78 | 465362 |
| 2022-09-28 | 21.92 | $23.27 | 508251 |
| 2022-09-27 | 21.76 | $21.88 | 359968 |
| 2022-09-26 | 22.01 | $21.28 | 334935 |
| 2022-09-23 | 22.54 | $22.06 | 577083 |
| 2022-09-22 | 22.96 | $22.03 | 386581 |
| 2022-09-21 | 23.49 | $22.61 | 350061 |
| 2022-09-20 | 23.97 | $23.41 | 318864 |
| 2022-09-19 | 24.31 | $23.84 | 466291 |
| 2022-09-16 | 24.61 | $24.05 | 1.2M |
| 2022-09-15 | 24.91 | $23.78 | 627506 |
| 2022-09-14 | 25.38 | $25.54 | 450944 |
| 2022-09-13 | 25.39 | $25.63 | 371278 |
| 2022-09-12 | 25.39 | $26.31 | 327268 |
| 2022-09-09 | 25.17 | $25.44 | 468723 |
| 2022-09-08 | 25.20 | $25.27 | 378874 |
| 2022-09-07 | 25.29 | $25.06 | 463670 |
| 2022-09-06 | 25.47 | $24.25 | 679257 |
| 2022-09-02 | 25.96 | $26.39 | 667662 |
| 2022-09-01 | 25.89 | $26.41 | 1.0M |
| 2022-08-31 | 25.79 | $27.35 | 9.3M |
| 2022-08-30 | 25.39 | $27.04 | 4.6M |
| 2022-08-29 | 25.01 | $24.13 | 403111 |
| 2022-08-26 | 25.48 | $24.22 | 371101 |
| 2022-08-25 | 26.03 | $26.00 | 1.1M |
| 2022-08-24 | 26.15 | $25.37 | 216721 |
| 2022-08-23 | 26.51 | $25.59 | 182437 |
| 2022-08-22 | 26.87 | $26.42 | 274100 |
| 2022-08-19 | 27.05 | $26.80 | 189103 |
| 2022-08-18 | 27.16 | $26.78 | 233155 |
| 2022-08-17 | 27.29 | $26.63 | 271229 |
| 2022-08-16 | 27.50 | $27.81 | 194267 |
| 2022-08-15 | 27.39 | $27.78 | 258437 |
| 2022-08-12 | 27.26 | $27.95 | 261575 |
| 2022-08-11 | 27.04 | $27.84 | 220314 |
| 2022-08-10 | 26.82 | $27.14 | 229293 |
| 2022-08-09 | 26.77 | $26.23 | 191070 |
| 2022-08-08 | 27.00 | $26.10 | 200912 |
| 2022-08-05 | 27.33 | $26.65 | 320087 |
| 2022-08-04 | 27.55 | $26.24 | 327640 |
| 2022-08-03 | 27.96 | $27.01 | 466498 |
| 2022-08-02 | 28.20 | $28.09 | 283664 |
| 2022-08-01 | 28.15 | $28.27 | 204370 |
| 2022-07-29 | 28.02 | $28.06 | 195927 |
| 2022-07-28 | 27.93 | $28.07 | 189463 |
| 2022-07-27 | 27.81 | $27.65 | 301678 |
| 2022-07-26 | 27.80 | $26.54 | 160560 |
| 2022-07-25 | 28.12 | $27.61 | 245239 |
| 2022-07-22 | 28.17 | $27.79 | 257300 |
| 2022-07-21 | 28.17 | $29.02 | 178278 |
| 2022-07-20 | 27.77 | $28.59 | 205918 |
| 2022-07-19 | 27.42 | $27.51 | 219167 |
| 2022-07-18 | 27.32 | $26.65 | 218195 |
| 2022-07-15 | 27.48 | $26.98 | 257239 |
| 2022-07-14 | 27.56 | $26.41 | 205580 |
| 2022-07-13 | 27.83 | $27.08 | 314583 |
| 2022-07-12 | 27.94 | $26.69 | 372152 |
| 2022-07-11 | 28.20 | $28.88 | 147561 |
| 2022-07-08 | 27.80 | $29.14 | 265622 |
| 2022-07-07 | 27.23 | $28.55 | 234804 |
| 2022-07-06 | 26.72 | $28.20 | 399176 |
| 2022-07-05 | 26.21 | $26.32 | 176791 |
| 2022-07-01 | 26.19 | $26.10 | 170614 |
| 2022-06-30 | 26.23 | $25.95 | 224751 |
| 2022-06-29 | 26.33 | $25.85 | 212243 |
| 2022-06-28 | 26.49 | $26.03 | 231034 |
| 2022-06-27 | 26.63 | $27.23 | 223959 |
| 2022-06-24 | 26.42 | $27.56 | 690230 |
| 2022-06-23 | 26.07 | $27.11 | 353773 |
| 2022-06-22 | 25.79 | $25.97 | 231777 |
| 2022-06-21 | 25.82 | $25.68 | 359860 |
| 2022-06-17 | 25.96 | $25.46 | 347814 |
| 2022-06-16 | 26.20 | $25.24 | 246548 |
| 2022-06-15 | 26.58 | $25.70 | 241424 |
| 2022-06-14 | 26.89 | $25.22 | 258541 |
| 2022-06-13 | 27.44 | $25.21 | 259554 |
| 2022-06-10 | 28.11 | $26.31 | 277792 |
| 2022-06-09 | 28.57 | $27.37 | 259392 |
| 2022-06-08 | 28.79 | $28.38 | 197158 |
| 2022-06-07 | 28.73 | $28.83 | 267466 |
| 2022-06-06 | 28.51 | $28.55 | 200027 |
| 2022-06-03 | 28.32 | $28.86 | 182064 |
| 2022-06-02 | 27.99 | $29.24 | 272858 |
| 2022-06-01 | 27.47 | $28.49 | 298861 |
| 2022-05-31 | 27.07 | $29.29 | 420334 |
| 2022-05-27 | 26.33 | $29.75 | 415059 |
| 2022-05-26 | 25.30 | $28.43 | 447560 |
| 2022-05-25 | 24.48 | $27.64 | 547346 |
| 2022-05-24 | 23.76 | $25.70 | 448261 |
| 2022-05-23 | 23.52 | $26.10 | 580253 |
| 2022-05-20 | 23.14 | $26.73 | 520403 |
| 2022-05-19 | 22.53 | $26.16 | 600675 |
| 2022-05-18 | 22.00 | $24.03 | 328697 |
| 2022-05-17 | 22.09 | $25.38 | 443000 |
| 2022-05-16 | 21.83 | $24.41 | 941940 |
| 2022-05-13 | 21.88 | $22.95 | 251136 |
| 2022-05-12 | 22.48 | $22.54 | 584554 |
| 2022-05-11 | 23.39 | $21.45 | 520758 |
| 2022-05-10 | 24.91 | $23.42 | 536770 |
| 2022-05-09 | 26.19 | $23.00 | 1.0M |
| 2022-05-06 | 27.94 | $23.43 | 1.2M |
| 2022-05-05 | 29.96 | $25.42 | 1.6M |
| 2022-05-04 | 31.83 | $32.21 | 400672 |
| 2022-05-03 | 31.98 | $32.45 | 363656 |
| 2022-05-02 | 32.10 | $31.88 | 269721 |
| 2022-04-29 | 32.44 | $31.71 | 255768 |
| 2022-04-28 | 32.92 | $31.73 | 250311 |
| 2022-04-27 | 33.51 | $31.41 | 239664 |
| 2022-04-26 | 34.34 | $31.70 | 209941 |
| 2022-04-25 | 35.25 | $33.94 | 316092 |
| 2022-04-22 | 35.66 | $33.84 | 202752 |
| 2022-04-21 | 36.17 | $35.25 | 275842 |
| 2022-04-20 | 36.34 | $35.47 | 253358 |
| 2022-04-19 | 36.47 | $35.78 | 339063 |
| 2022-04-18 | 36.51 | $36.60 | 197452 |
| 2022-04-14 | 36.27 | $36.25 | 202182 |
| 2022-04-13 | 36.08 | $36.72 | 243237 |
| 2022-04-12 | 35.69 | $35.24 | 209385 |
| 2022-04-11 | 35.66 | $34.49 | 198790 |
| 2022-04-08 | 35.84 | $34.24 | 267058 |
| 2022-04-07 | 36.13 | $34.51 | 486202 |
| 2022-04-06 | 36.36 | $34.35 | 366310 |
| 2022-04-05 | 36.68 | $35.31 | 240169 |
| 2022-04-04 | 36.73 | $36.64 | 253988 |
| 2022-04-01 | 36.34 | $35.43 | 250637 |
| 2022-03-31 | 36.22 | $34.87 | 285499 |
| 2022-03-30 | 36.22 | $35.36 | 400309 |
| 2022-03-29 | 36.04 | $36.09 | 336727 |
| 2022-03-28 | 35.54 | $35.60 | 293950 |
| 2022-03-25 | 35.07 | $35.64 | 401107 |
| 2022-03-24 | 34.45 | $36.77 | 435067 |
| 2022-03-23 | 33.30 | $35.68 | 370982 |
| 2022-03-22 | 32.24 | $34.89 | 390525 |
| 2022-03-21 | 31.17 | $33.68 | 625468 |
| 2022-03-18 | 30.25 | $32.01 | 350434 |
| 2022-03-17 | 29.66 | $31.50 | 252889 |
| 2022-03-16 | 29.09 | $31.20 | 425299 |
| 2022-03-15 | 28.51 | $29.60 | 282516 |
| 2022-03-14 | 28.32 | $27.95 | 413781 |
| 2022-03-11 | 28.62 | $27.85 | 518898 |
| 2022-03-10 | 29.02 | $28.01 | 313960 |
| 2022-03-09 | 29.48 | $28.79 | 370180 |
| 2022-03-08 | 29.79 | $27.78 | 389677 |
| 2022-03-07 | 30.50 | $28.51 | 368332 |
| 2022-03-04 | 31.12 | $30.31 | 327689 |
| 2022-03-03 | 31.32 | $32.14 | 367621 |
| 2022-03-02 | 30.97 | $32.24 | 580865 |
| 2022-03-01 | 30.51 | $29.00 | 724845 |
| 2022-02-28 | 30.98 | $31.46 | 393078 |
| 2022-02-25 | 30.76 | $31.76 | 287775 |
| 2022-02-24 | 30.40 | $30.95 | 651618 |
| 2022-02-23 | 30.23 | $28.81 | 236144 |
| 2022-02-22 | 30.68 | $29.86 | 206182 |
| 2022-02-18 | 30.91 | $30.61 | 198770 |
| 2022-02-17 | 30.94 | $31.10 | 176763 |
| 2022-02-16 | 30.83 | $31.95 | 216205 |
| 2022-02-15 | 30.42 | $31.78 | 168673 |
| 2022-02-14 | 29.97 | $30.37 | 218012 |
| 2022-02-11 | 29.87 | $29.61 | 214534 |
| 2022-02-10 | 30.00 | $29.96 | 209852 |
| 2022-02-09 | 30.04 | $31.04 | 173731 |
| 2022-02-08 | 29.76 | $30.71 | 158833 |
| 2022-02-07 | 29.53 | $29.26 | 255542 |
| 2022-02-04 | 29.71 | $29.07 | 275137 |
| 2022-02-03 | 30.00 | $29.14 | 269083 |
| 2022-02-02 | 30.33 | $30.19 | 272600 |
| 2022-02-01 | 30.41 | $31.15 | 272570 |
| 2022-01-31 | 30.21 | $31.36 | 269047 |
| 2022-01-28 | 29.90 | $31.16 | 508493 |
| 2022-01-27 | 29.60 | $28.23 | 335203 |
| 2022-01-26 | 30.16 | $30.00 | 538640 |
| 2022-01-25 | 30.29 | $30.74 | 278194 |
| 2022-01-24 | 30.23 | $30.75 | 1.2M |
| 2022-01-21 | 30.15 | $29.08 | 546220 |
| 2022-01-20 | 30.59 | $30.63 | 261435 |
| 2022-01-19 | 30.64 | $30.46 | 434119 |
| 2022-01-18 | 30.77 | $30.97 | 376126 |
| 2022-01-14 | 30.76 | $32.72 | 512877 |
| 2022-01-13 | 30.20 | $31.48 | 377385 |
| 2022-01-12 | 29.93 | $31.51 | 489312 |
| 2022-01-11 | 29.59 | $29.09 | 176578 |
| 2022-01-10 | 29.96 | $29.14 | 404951 |
| 2022-01-07 | 30.41 | $29.04 | 216736 |
| 2022-01-06 | 31.00 | $30.25 | 284663 |
| 2022-01-05 | 31.34 | $30.14 | 389059 |
| 2022-01-04 | 31.79 | $31.50 | 218857 |
| 2022-01-03 | 31.91 | $31.63 | 287627 |
| 2021-12-31 | 32.02 | $32.57 | 557370 |
| 2021-12-30 | 31.85 | $32.50 | 237393 |
| 2021-12-29 | 31.67 | $32.36 | 164271 |
| 2021-12-28 | 31.50 | $32.64 | 230391 |
| 2021-12-27 | 31.20 | $32.96 | 241058 |
| 2021-12-23 | 30.74 | $31.87 | 184826 |
| 2021-12-22 | 30.54 | $32.15 | 229336 |
| 2021-12-21 | 30.22 | $30.43 | 176203 |
| 2021-12-20 | 30.38 | $29.45 | 342969 |
| 2021-12-17 | 30.90 | $30.59 | 488280 |
| 2021-12-16 | 31.19 | $30.50 | 342323 |
| 2021-12-15 | 31.57 | $31.14 | 380739 |
| 2021-12-14 | 31.84 | $29.82 | 224114 |
| 2021-12-13 | 32.60 | $31.17 | 168941 |
| 2021-12-10 | 33.08 | $32.62 | 263214 |
| 2021-12-09 | 33.21 | $32.67 | 158303 |
| 2021-12-08 | 33.35 | $33.97 | 176798 |
| 2021-12-07 | 33.10 | $33.29 | 235529 |
| 2021-12-06 | 33.00 | $32.29 | 373563 |
| 2021-12-03 | 33.20 | $32.32 | 405769 |
| 2021-12-02 | 33.41 | $32.81 | 444223 |
| 2021-12-01 | 33.51 | $31.18 | 624844 |
| 2021-11-30 | 34.13 | $32.06 | 305136 |
| 2021-11-29 | 34.60 | $32.92 | 308945 |
| 2021-11-26 | 34.87 | $32.69 | 206214 |
| 2021-11-24 | 35.25 | $34.17 | 337674 |
| 2021-11-23 | 35.21 | $34.44 | 377726 |
| 2021-11-22 | 35.05 | $34.47 | 1.1M |
| 2021-11-19 | 34.82 | $35.36 | 356449 |
| 2021-11-18 | 34.22 | $34.51 | 249062 |
| 2021-11-17 | 33.73 | $34.07 | 328964 |
| 2021-11-16 | 33.25 | $34.65 | 226620 |
| 2021-11-15 | 32.46 | $33.72 | 282047 |
| 2021-11-12 | 31.76 | $33.76 | 368394 |
| 2021-11-11 | 30.89 | $34.38 | 691473 |
| 2021-11-10 | 29.61 | $32.23 | 1.1M |
| 2021-11-09 | 28.74 | $27.25 | 986494 |
| 2021-11-08 | 29.24 | $29.00 | 319167 |
| 2021-11-05 | 29.30 | $29.38 | 365996 |
| 2021-11-04 | 29.26 | $29.60 | 351751 |
| 2021-11-03 | 29.13 | $28.88 | 278440 |
| 2021-11-02 | 29.20 | $29.41 | 485547 |
| 2021-11-01 | 29.12 | $29.29 | 302645 |
| 2021-10-29 | 29.05 | $28.64 | 224030 |
| 2021-10-28 | 29.17 | $28.52 | 220888 |
| 2021-10-27 | 29.36 | $28.52 | 239245 |
| 2021-10-26 | 29.58 | $28.49 | 293322 |
| 2021-10-25 | 29.86 | $28.78 | 219143 |
| 2021-10-22 | 30.10 | $28.93 | 200828 |
| 2021-10-21 | 30.33 | $29.97 | 199019 |
| 2021-10-20 | 30.27 | $30.25 | 292459 |
| 2021-10-19 | 30.09 | $29.43 | 232305 |
| 2021-10-18 | 30.13 | $29.15 | 154574 |
| 2021-10-15 | 30.25 | $29.76 | 268864 |
| 2021-10-14 | 30.19 | $29.96 | 298625 |
| 2021-10-13 | 30.04 | $29.71 | 204041 |
| 2021-10-12 | 29.92 | $28.63 | 297698 |
| 2021-10-11 | 30.10 | $28.40 | 235080 |
| 2021-10-08 | 30.37 | $29.27 | 235637 |
| 2021-10-07 | 30.42 | $30.42 | 384912 |
| 2021-10-06 | 30.09 | $29.64 | 375777 |
| 2021-10-05 | 29.91 | $30.24 | 354056 |
| 2021-10-04 | 29.49 | $29.20 | 301530 |
| 2021-10-01 | 29.29 | $29.09 | 364682 |
| 2021-09-30 | 29.07 | $28.92 | 677366 |
| 2021-09-29 | 28.83 | $28.06 | 241630 |
| 2021-09-28 | 28.80 | $28.26 | 403621 |
| 2021-09-27 | 28.69 | $29.42 | 481577 |
| 2021-09-24 | 28.18 | $29.19 | 545928 |
| 2021-09-23 | 27.62 | $29.15 | 385544 |
| 2021-09-22 | 26.94 | $28.59 | 593542 |
| 2021-09-21 | 26.29 | $27.24 | 427930 |
| 2021-09-20 | 25.92 | $27.00 | 727120 |
| 2021-09-17 | 25.56 | $26.92 | 1.4M |
| 2021-09-16 | 25.16 | $26.40 | 496725 |
| 2021-09-15 | 24.84 | $25.56 | 606460 |
| 2021-09-14 | 24.74 | $25.57 | 534914 |
| 2021-09-13 | 24.63 | $25.38 | 426773 |
| 2021-09-10 | 24.58 | $25.46 | 638379 |
| 2021-09-09 | 24.52 | $24.93 | 395098 |
| 2021-09-08 | 24.63 | $24.77 | 250638 |
| 2021-09-07 | 24.85 | $25.00 | 465218 |
| 2021-09-03 | 25.07 | $25.72 | 336538 |
| 2021-09-02 | 25.13 | $26.82 | 370683 |
| 2021-09-01 | 24.89 | $26.56 | 342057 |
| 2021-08-31 | 24.71 | $25.81 | 604750 |
| 2021-08-30 | 24.77 | $26.09 | 280161 |
| 2021-08-27 | 24.79 | $26.32 | 341841 |
| 2021-08-26 | 24.78 | $25.90 | 457115 |
| 2021-08-25 | 24.95 | $26.37 | 288551 |
| 2021-08-24 | 25.04 | $26.82 | 236862 |
| 2021-08-23 | 25.07 | $26.64 | 246152 |
| 2021-08-20 | 25.20 | $26.50 | 251020 |
| 2021-08-19 | 25.46 | $26.44 | 289370 |
| 2021-08-18 | 25.84 | $26.99 | 405316 |
| 2021-08-17 | 26.19 | $26.79 | 364793 |
| 2021-08-16 | 26.74 | $27.70 | 357983 |
| 2021-08-13 | 27.17 | $27.68 | 198494 |
| 2021-08-12 | 27.75 | $27.88 | 222902 |
| 2021-08-11 | 28.45 | $28.22 | 357394 |
| 2021-08-10 | 29.24 | $28.67 | 374527 |
| 2021-08-09 | 30.11 | $29.22 | 641951 |
| 2021-08-06 | 31.04 | $28.40 | 376790 |
| 2021-08-05 | 32.47 | $28.88 | 779152 |
| 2021-08-04 | 34.10 | $27.56 | 2.1M |
| 2021-08-03 | 36.52 | $36.15 | 738270 |
| 2021-08-02 | 36.76 | $38.14 | 456573 |
| 2021-07-30 | 36.44 | $37.39 | 246960 |
| 2021-07-29 | 36.28 | $36.95 | 373922 |
| 2021-07-28 | 36.25 | $36.46 | 504722 |
| 2021-07-27 | 36.37 | $34.51 | 468367 |
| 2021-07-26 | 37.14 | $37.21 | 266082 |
| 2021-07-23 | 37.23 | $36.91 | 311809 |
| 2021-07-22 | 37.45 | $36.89 | 315255 |
| 2021-07-21 | 37.72 | $37.42 | 463210 |
| 2021-07-20 | 37.88 | $36.74 | 377455 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.91
2023-11-07
Close Price
$27.04
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.20
Average
49.93
Maximum
71.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 61.91 | $27.04 | — |
| 2023-11-06 | 61.91 | $27.04 | 549785 |
| 2023-11-03 | 61.91 | $27.04 | 523941 |
| 2023-11-02 | 60.06 | $27.00 | 1.1M |
| 2023-11-01 | 61.48 | $27.02 | 363271 |
| 2023-10-31 | 61.48 | $27.02 | 384403 |
| 2023-10-30 | 60.64 | $27.00 | 345852 |
| 2023-10-27 | 60.23 | $26.99 | 730833 |
| 2023-10-26 | 60.83 | $27.00 | 875797 |
| 2023-10-25 | 59.68 | $26.97 | 923799 |
| 2023-10-24 | 59.68 | $26.97 | 892701 |
| 2023-10-23 | 60.21 | $26.98 | 727128 |
| 2023-10-20 | 58.45 | $26.93 | 519008 |
| 2023-10-19 | 58.45 | $26.93 | 365136 |
| 2023-10-18 | 57.78 | $26.91 | 423579 |
| 2023-10-17 | 57.78 | $26.91 | 327634 |
| 2023-10-16 | 57.15 | $26.89 | 246554 |
| 2023-10-13 | 57.56 | $26.90 | 479928 |
| 2023-10-12 | 57.56 | $26.90 | 373786 |
| 2023-10-11 | 57.93 | $26.91 | 226508 |
| 2023-10-10 | 57.14 | $26.88 | 332296 |
| 2023-10-09 | 56.89 | $26.87 | 142232 |
| 2023-10-06 | 56.64 | $26.86 | 314899 |
| 2023-10-05 | 56.17 | $26.84 | 544990 |
| 2023-10-04 | 57.36 | $26.88 | 2.8M |
| 2023-10-03 | 56.93 | $26.86 | 521969 |
| 2023-10-02 | 57.77 | $26.89 | 581169 |
| 2023-09-29 | 57.37 | $26.87 | 264181 |
| 2023-09-28 | 57.18 | $26.86 | 573622 |
| 2023-09-27 | 56.05 | $26.80 | 276354 |
| 2023-09-26 | 57.00 | $26.84 | 322750 |
| 2023-09-25 | 57.23 | $26.85 | 333310 |
| 2023-09-22 | 56.90 | $26.83 | 260318 |
| 2023-09-21 | 56.58 | $26.81 | 300334 |
| 2023-09-20 | 57.18 | $26.84 | 340528 |
| 2023-09-19 | 57.38 | $26.85 | 648715 |
| 2023-09-18 | 56.68 | $26.80 | 448487 |
| 2023-09-15 | 57.21 | $26.83 | 674359 |
| 2023-09-14 | 56.83 | $26.80 | 310409 |
| 2023-09-13 | 56.83 | $26.80 | 586603 |
| 2023-09-12 | 56.83 | $26.80 | 420632 |
| 2023-09-11 | 56.83 | $26.80 | 167217 |
| 2023-09-08 | 57.53 | $26.85 | 364243 |
| 2023-09-07 | 57.33 | $26.83 | 290288 |
| 2023-09-06 | 57.33 | $26.83 | 661492 |
| 2023-09-05 | 56.87 | $26.78 | 1.1M |
| 2023-09-01 | 55.97 | $26.68 | 385257 |
| 2023-08-31 | 55.79 | $26.66 | 402370 |
| 2023-08-30 | 55.90 | $26.67 | 644965 |
| 2023-08-29 | 55.74 | $26.65 | 218900 |
| 2023-08-28 | 55.66 | $26.64 | 235304 |
| 2023-08-25 | 55.84 | $26.66 | 342953 |
| 2023-08-24 | 55.50 | $26.61 | 357348 |
| 2023-08-23 | 56.08 | $26.68 | 465425 |
| 2023-08-22 | 55.57 | $26.60 | 730541 |
| 2023-08-21 | 55.57 | $26.60 | 502778 |
| 2023-08-18 | 55.57 | $26.60 | 663179 |
| 2023-08-17 | 55.71 | $26.62 | 667277 |
| 2023-08-16 | 55.84 | $26.64 | 551837 |
| 2023-08-15 | 55.49 | $26.57 | 1.1M |
| 2023-08-14 | 55.67 | $26.60 | 1.1M |
| 2023-08-11 | 56.02 | $26.66 | 2.5M |
| 2023-08-10 | 56.02 | $26.66 | 6.2M |
| 2023-08-09 | 55.56 | $26.55 | 1.8M |
| 2023-08-08 | 57.58 | $26.94 | 537723 |
| 2023-08-07 | 58.40 | $27.10 | 555110 |
| 2023-08-04 | 59.68 | $27.35 | 660175 |
| 2023-08-03 | 59.58 | $27.32 | 2.7M |
| 2023-08-02 | 39.30 | $23.08 | 458859 |
| 2023-08-01 | 42.65 | $23.78 | 287057 |
| 2023-07-31 | 42.95 | $23.84 | 333485 |
| 2023-07-28 | 39.46 | $23.32 | 332776 |
| 2023-07-27 | 39.26 | $23.29 | 640392 |
| 2023-07-26 | 39.60 | $23.37 | 457914 |
| 2023-07-25 | 42.41 | $24.02 | 427112 |
| 2023-07-24 | 47.88 | $25.12 | 381927 |
| 2023-07-21 | 47.29 | $25.02 | 359737 |
| 2023-07-20 | 46.32 | $24.85 | 455447 |
| 2023-07-19 | 50.39 | $25.63 | 282421 |
| 2023-07-18 | 52.41 | $25.99 | 483639 |
| 2023-07-17 | 57.99 | $26.90 | 410174 |
| 2023-07-14 | 57.13 | $26.72 | 725941 |
| 2023-07-13 | 66.35 | $28.01 | 343676 |
| 2023-07-12 | 67.64 | $28.17 | 397176 |
| 2023-07-11 | 64.67 | $27.44 | 332886 |
| 2023-07-10 | 61.89 | $26.83 | 331407 |
| 2023-07-07 | 58.93 | $26.24 | 382950 |
| 2023-07-06 | 58.62 | $26.18 | 261833 |
| 2023-07-05 | 57.07 | $25.88 | 467497 |
| 2023-07-03 | 57.89 | $26.00 | 153714 |
| 2023-06-30 | 55.35 | $25.50 | 643730 |
| 2023-06-29 | 54.30 | $25.30 | 458658 |
| 2023-06-28 | 54.36 | $25.31 | 411248 |
| 2023-06-27 | 51.64 | $24.78 | 401602 |
| 2023-06-26 | 46.88 | $23.94 | 370930 |
| 2023-06-23 | 49.06 | $24.34 | 719036 |
| 2023-06-22 | 50.69 | $24.63 | 430649 |
| 2023-06-21 | 47.00 | $23.99 | 332367 |
| 2023-06-20 | 46.35 | $23.88 | 274834 |
| 2023-06-16 | 47.83 | $24.17 | 617072 |
| 2023-06-15 | 47.44 | $24.10 | 387090 |
| 2023-06-14 | 43.54 | $23.41 | 440467 |
| 2023-06-13 | 46.82 | $24.10 | 367376 |
| 2023-06-12 | 46.29 | $24.00 | 418176 |
| 2023-06-09 | 42.85 | $23.40 | 302951 |
| 2023-06-08 | 43.46 | $23.54 | 255690 |
| 2023-06-07 | 44.20 | $23.71 | 579283 |
| 2023-06-06 | 45.14 | $23.93 | 383427 |
| 2023-06-05 | 45.38 | $23.99 | 562934 |
| 2023-06-02 | 45.42 | $24.00 | 426482 |
| 2023-06-01 | 44.73 | $23.85 | 608739 |
| 2023-05-31 | 45.28 | $24.00 | 1.2M |
| 2023-05-30 | 45.24 | $23.99 | 619623 |
| 2023-05-26 | 45.47 | $24.06 | 548823 |
| 2023-05-25 | 45.85 | $24.18 | 1.1M |
| 2023-05-24 | 49.07 | $25.16 | 5.7M |
| 2023-05-23 | 25.21 | $20.47 | 458205 |
| 2023-05-22 | 26.08 | $20.82 | 927828 |
| 2023-05-19 | 22.99 | $20.39 | 510194 |
| 2023-05-18 | 23.25 | $20.51 | 414230 |
| 2023-05-17 | 22.84 | $20.45 | 961281 |
| 2023-05-16 | 20.20 | $20.06 | 1.0M |
| 2023-05-15 | 20.25 | $20.09 | 527905 |
| 2023-05-12 | 20.65 | $20.33 | 308660 |
| 2023-05-11 | 21.92 | $21.09 | 407117 |
| 2023-05-10 | 22.16 | $21.23 | 317932 |
| 2023-05-09 | 22.43 | $21.39 | 422032 |
| 2023-05-08 | 23.04 | $21.76 | 609558 |
| 2023-05-05 | 23.62 | $22.11 | 1.9M |
| 2023-05-04 | 29.01 | $24.85 | 885514 |
| 2023-05-03 | 33.44 | $26.52 | 410352 |
| 2023-05-02 | 36.04 | $27.35 | 310907 |
| 2023-05-01 | 40.54 | $28.60 | 241944 |
| 2023-04-28 | 44.37 | $29.51 | 332580 |
| 2023-04-27 | 40.93 | $28.92 | 194574 |
| 2023-04-26 | 39.67 | $28.71 | 189520 |
| 2023-04-25 | 42.86 | $29.48 | 257771 |
| 2023-04-24 | 51.98 | $31.25 | 236452 |
| 2023-04-21 | 51.20 | $31.11 | 179990 |
| 2023-04-20 | 51.95 | $31.24 | 283252 |
| 2023-04-19 | 56.91 | $32.06 | 235261 |
| 2023-04-18 | 55.73 | $31.82 | 247693 |
| 2023-04-17 | 58.78 | $32.30 | 162234 |
| 2023-04-14 | 62.07 | $32.79 | 151398 |
| 2023-04-13 | 64.31 | $33.11 | 227334 |
| 2023-04-12 | 60.74 | $32.26 | 312713 |
| 2023-04-11 | 64.18 | $32.74 | 212065 |
| 2023-04-10 | 67.75 | $33.21 | 377464 |
| 2023-04-06 | 62.67 | $32.00 | 211972 |
| 2023-04-05 | 61.48 | $31.75 | 234733 |
| 2023-04-04 | 62.47 | $31.88 | 228533 |
| 2023-04-03 | 63.89 | $32.07 | 276249 |
| 2023-03-31 | 63.51 | $31.98 | 381891 |
| 2023-03-30 | 59.35 | $31.04 | 148073 |
| 2023-03-29 | 57.33 | $30.63 | 207888 |
| 2023-03-28 | 55.21 | $30.22 | 190332 |
| 2023-03-27 | 55.86 | $30.32 | 299383 |
| 2023-03-24 | 50.69 | $29.37 | 230426 |
| 2023-03-23 | 49.51 | $29.17 | 170258 |
| 2023-03-22 | 50.54 | $29.35 | 168266 |
| 2023-03-21 | 53.25 | $29.81 | 165086 |
| 2023-03-20 | 48.65 | $29.00 | 185462 |
| 2023-03-17 | 46.75 | $28.69 | 466481 |
| 2023-03-16 | 50.17 | $29.29 | 185424 |
| 2023-03-15 | 46.31 | $28.67 | 186322 |
| 2023-03-14 | 47.61 | $28.90 | 217919 |
| 2023-03-13 | 45.33 | $28.54 | 164931 |
| 2023-03-10 | 46.02 | $28.67 | 276800 |
| 2023-03-09 | 47.87 | $29.02 | 145220 |
| 2023-03-08 | 50.18 | $29.44 | 112361 |
| 2023-03-07 | 51.13 | $29.61 | 163766 |
| 2023-03-06 | 52.17 | $29.80 | 485473 |
| 2023-03-03 | 44.52 | $28.45 | 223061 |
| 2023-03-02 | 46.29 | $28.79 | 417458 |
| 2023-03-01 | 46.81 | $28.89 | 245943 |
| 2023-02-28 | 47.68 | $29.06 | 292139 |
| 2023-02-27 | 50.00 | $29.51 | 177271 |
| 2023-02-24 | 47.29 | $29.01 | 133757 |
| 2023-02-23 | 51.54 | $29.81 | 132243 |
| 2023-02-22 | 51.44 | $29.79 | 160073 |
| 2023-02-21 | 52.34 | $29.96 | 150044 |
| 2023-02-17 | 57.24 | $30.83 | 226407 |
| 2023-02-16 | 59.67 | $31.23 | 137079 |
| 2023-02-15 | 60.28 | $31.33 | 149235 |
| 2023-02-14 | 57.34 | $30.62 | 219843 |
| 2023-02-13 | 57.26 | $30.60 | 112479 |
| 2023-02-10 | 53.87 | $29.82 | 294867 |
| 2023-02-09 | 52.72 | $29.57 | 170696 |
| 2023-02-08 | 52.92 | $29.61 | 208704 |
| 2023-02-07 | 57.57 | $30.51 | 352081 |
| 2023-02-06 | 55.90 | $30.10 | 373370 |
| 2023-02-03 | 69.29 | $32.21 | 224362 |
| 2023-02-02 | 71.05 | $32.44 | 314099 |
| 2023-02-01 | 67.91 | $31.51 | 196036 |
| 2023-01-31 | 63.00 | $30.31 | 223571 |
| 2023-01-30 | 63.54 | $30.38 | 120049 |
| 2023-01-27 | 67.21 | $30.85 | 214061 |
| 2023-01-26 | 69.56 | $31.14 | 120381 |
| 2023-01-25 | 67.59 | $30.61 | 123406 |
| 2023-01-24 | 66.62 | $30.36 | 140573 |
| 2023-01-23 | 66.70 | $30.37 | 213703 |
| 2023-01-20 | 64.52 | $29.80 | 204726 |
| 2023-01-19 | 61.71 | $29.13 | 342208 |
| 2023-01-18 | 61.32 | $29.04 | 228525 |
| 2023-01-17 | 60.03 | $28.74 | 238079 |
| 2023-01-13 | 61.39 | $28.95 | 193746 |
| 2023-01-12 | 61.12 | $28.88 | 208396 |
| 2023-01-11 | 59.15 | $28.39 | 196559 |
| 2023-01-10 | 57.22 | $27.93 | 146224 |
| 2023-01-09 | 56.37 | $27.73 | 142844 |
| 2023-01-06 | 54.57 | $27.31 | 157716 |
| 2023-01-05 | 49.53 | $26.24 | 165689 |
| 2023-01-04 | 49.68 | $26.27 | 214249 |
| 2023-01-03 | 51.87 | $26.72 | 183960 |
| 2022-12-30 | 51.28 | $26.59 | 299894 |
| 2022-12-29 | 49.00 | $26.09 | 166178 |
| 2022-12-28 | 43.34 | $24.97 | 195561 |
| 2022-12-27 | 44.47 | $25.24 | 130534 |
| 2022-12-23 | 44.72 | $25.30 | 103038 |
| 2022-12-22 | 45.39 | $25.47 | 209112 |
| 2022-12-21 | 46.41 | $25.73 | 169761 |
| 2022-12-20 | 43.83 | $25.17 | 189066 |
| 2022-12-19 | 43.28 | $25.05 | 292322 |
| 2022-12-16 | 43.01 | $24.99 | 859927 |
| 2022-12-15 | 44.54 | $25.45 | 239261 |
| 2022-12-14 | 49.25 | $26.75 | 240425 |
| 2022-12-13 | 51.02 | $27.20 | 177489 |
| 2022-12-12 | 51.61 | $27.35 | 242456 |
| 2022-12-09 | 49.93 | $26.89 | 149005 |
| 2022-12-08 | 50.44 | $27.03 | 129980 |
| 2022-12-07 | 48.08 | $26.37 | 181301 |
| 2022-12-06 | 50.25 | $27.00 | 276833 |
| 2022-12-05 | 55.75 | $28.45 | 273498 |
| 2022-12-02 | 59.93 | $29.42 | 265801 |
| 2022-12-01 | 59.57 | $29.30 | 355566 |
| 2022-11-30 | 55.78 | $28.08 | 366613 |
| 2022-11-29 | 49.93 | $26.48 | 172302 |
| 2022-11-28 | 55.32 | $27.72 | 283854 |
| 2022-11-25 | 57.11 | $28.10 | 94556 |
| 2022-11-23 | 58.44 | $28.38 | 115329 |
| 2022-11-22 | 56.74 | $27.88 | 192821 |
| 2022-11-21 | 55.91 | $27.64 | 152004 |
| 2022-11-18 | 58.01 | $28.12 | 160127 |
| 2022-11-17 | 58.75 | $28.29 | 256950 |
| 2022-11-16 | 56.61 | $27.60 | 284078 |
| 2022-11-15 | 56.33 | $27.51 | 280531 |
| 2022-11-14 | 55.91 | $27.37 | 303606 |
| 2022-11-11 | 57.03 | $27.67 | 319731 |
| 2022-11-10 | 54.88 | $26.92 | 457280 |
| 2022-11-09 | 42.71 | $23.57 | 620500 |
| 2022-11-08 | 45.94 | $24.49 | 371237 |
| 2022-11-07 | 47.77 | $24.98 | 434071 |
| 2022-11-04 | 45.72 | $24.49 | 296922 |
| 2022-11-03 | 43.12 | $23.89 | 368753 |
| 2022-11-02 | 46.05 | $24.73 | 488991 |
| 2022-11-01 | 59.65 | $27.69 | 254652 |
| 2022-10-31 | 58.87 | $27.49 | 289905 |
| 2022-10-28 | 58.34 | $27.35 | 435320 |
| 2022-10-27 | 58.80 | $27.44 | 202956 |
| 2022-10-26 | 58.73 | $27.42 | 483735 |
| 2022-10-25 | 61.61 | $28.00 | 387081 |
| 2022-10-24 | 60.63 | $27.69 | 288418 |
| 2022-10-21 | 57.94 | $26.87 | 454760 |
| 2022-10-20 | 54.43 | $25.90 | 256980 |
| 2022-10-19 | 55.15 | $26.06 | 383048 |
| 2022-10-18 | 56.44 | $26.35 | 245933 |
| 2022-10-17 | 54.85 | $25.89 | 309515 |
| 2022-10-14 | 48.98 | $24.36 | 259691 |
| 2022-10-13 | 50.41 | $24.71 | 259720 |
| 2022-10-12 | 46.06 | $23.69 | 185806 |
| 2022-10-11 | 47.14 | $23.97 | 336664 |
| 2022-10-10 | 46.24 | $23.76 | 312735 |
| 2022-10-07 | 48.75 | $24.43 | 444668 |
| 2022-10-06 | 52.97 | $25.47 | 266000 |
| 2022-10-05 | 52.90 | $25.45 | 444358 |
| 2022-10-04 | 50.55 | $24.82 | 262488 |
| 2022-10-03 | 46.53 | $23.82 | 393970 |
| 2022-09-30 | 44.12 | $23.26 | 1.1M |
| 2022-09-29 | 41.98 | $22.78 | 465362 |
| 2022-09-28 | 43.60 | $23.27 | 508251 |
| 2022-09-27 | 37.08 | $21.88 | 359968 |
| 2022-09-26 | 33.95 | $21.28 | 334935 |
| 2022-09-23 | 36.17 | $22.06 | 577083 |
| 2022-09-22 | 36.02 | $22.03 | 386581 |
| 2022-09-21 | 37.68 | $22.61 | 350061 |
| 2022-09-20 | 40.10 | $23.41 | 318864 |
| 2022-09-19 | 41.46 | $23.84 | 466291 |
| 2022-09-16 | 42.12 | $24.05 | 1.2M |
| 2022-09-15 | 40.97 | $23.78 | 627506 |
| 2022-09-14 | 46.73 | $25.54 | 450944 |
| 2022-09-13 | 47.06 | $25.63 | 371278 |
| 2022-09-12 | 49.50 | $26.31 | 327268 |
| 2022-09-09 | 46.10 | $25.44 | 468723 |
| 2022-09-08 | 45.41 | $25.27 | 378874 |
| 2022-09-07 | 44.59 | $25.06 | 463670 |
| 2022-09-06 | 41.34 | $24.25 | 679257 |
| 2022-09-02 | 48.47 | $26.39 | 667662 |
| 2022-09-01 | 48.54 | $26.41 | 1.0M |
| 2022-08-31 | 52.11 | $27.35 | 9.3M |
| 2022-08-30 | 50.98 | $27.04 | 4.6M |
| 2022-08-29 | 37.94 | $24.13 | 403111 |
| 2022-08-26 | 38.24 | $24.22 | 371101 |
| 2022-08-25 | 44.88 | $26.00 | 1.1M |
| 2022-08-24 | 41.47 | $25.37 | 216721 |
| 2022-08-23 | 42.34 | $25.59 | 182437 |
| 2022-08-22 | 45.78 | $26.42 | 274100 |
| 2022-08-19 | 47.46 | $26.80 | 189103 |
| 2022-08-18 | 47.37 | $26.78 | 233155 |
| 2022-08-17 | 46.67 | $26.63 | 271229 |
| 2022-08-16 | 51.81 | $27.81 | 194267 |
| 2022-08-15 | 51.68 | $27.78 | 258437 |
| 2022-08-12 | 52.43 | $27.95 | 261575 |
| 2022-08-11 | 52.00 | $27.84 | 220314 |
| 2022-08-10 | 49.23 | $27.14 | 229293 |
| 2022-08-09 | 45.33 | $26.23 | 191070 |
| 2022-08-08 | 44.75 | $26.10 | 200912 |
| 2022-08-05 | 46.73 | $26.65 | 320087 |
| 2022-08-04 | 45.01 | $26.24 | 327640 |
| 2022-08-03 | 47.76 | $27.01 | 466498 |
| 2022-08-02 | 52.01 | $28.09 | 283664 |
| 2022-08-01 | 52.75 | $28.27 | 204370 |
| 2022-07-29 | 51.99 | $28.06 | 195927 |
| 2022-07-28 | 52.03 | $28.07 | 189463 |
| 2022-07-27 | 50.59 | $27.65 | 301678 |
| 2022-07-26 | 46.59 | $26.54 | 160560 |
| 2022-07-25 | 50.32 | $27.61 | 245239 |
| 2022-07-22 | 50.98 | $27.79 | 257300 |
| 2022-07-21 | 55.67 | $29.02 | 178278 |
| 2022-07-20 | 54.27 | $28.59 | 205918 |
| 2022-07-19 | 50.55 | $27.51 | 219167 |
| 2022-07-18 | 47.31 | $26.65 | 218195 |
| 2022-07-15 | 48.47 | $26.98 | 257239 |
| 2022-07-14 | 46.31 | $26.41 | 205580 |
| 2022-07-13 | 48.58 | $27.08 | 314583 |
| 2022-07-12 | 47.15 | $26.69 | 372152 |
| 2022-07-11 | 55.39 | $28.88 | 147561 |
| 2022-07-08 | 56.50 | $29.14 | 265622 |
| 2022-07-07 | 54.53 | $28.55 | 234804 |
| 2022-07-06 | 53.34 | $28.20 | 399176 |
| 2022-07-05 | 46.13 | $26.32 | 176791 |
| 2022-07-01 | 45.19 | $26.10 | 170614 |
| 2022-06-30 | 44.56 | $25.95 | 224751 |
| 2022-06-29 | 44.16 | $25.85 | 212243 |
| 2022-06-28 | 44.72 | $26.03 | 231034 |
| 2022-06-27 | 48.61 | $27.23 | 223959 |
| 2022-06-24 | 49.74 | $27.56 | 690230 |
| 2022-06-23 | 48.18 | $27.11 | 353773 |
| 2022-06-22 | 43.99 | $25.97 | 231777 |
| 2022-06-21 | 42.87 | $25.68 | 359860 |
| 2022-06-17 | 42.04 | $25.46 | 347814 |
| 2022-06-16 | 41.23 | $25.24 | 246548 |
| 2022-06-15 | 42.41 | $25.70 | 241424 |
| 2022-06-14 | 40.72 | $25.22 | 258541 |
| 2022-06-13 | 40.69 | $25.21 | 259554 |
| 2022-06-10 | 43.31 | $26.31 | 277792 |
| 2022-06-09 | 46.03 | $27.37 | 259392 |
| 2022-06-08 | 48.80 | $28.38 | 197158 |
| 2022-06-07 | 50.08 | $28.83 | 267466 |
| 2022-06-06 | 49.29 | $28.55 | 200027 |
| 2022-06-03 | 50.12 | $28.86 | 182064 |
| 2022-06-02 | 51.12 | $29.24 | 272858 |
| 2022-06-01 | 49.22 | $28.49 | 298861 |
| 2022-05-31 | 51.24 | $29.29 | 420334 |
| 2022-05-27 | 52.41 | $29.75 | 415059 |
| 2022-05-26 | 49.25 | $28.43 | 447560 |
| 2022-05-25 | 47.25 | $27.64 | 547346 |
| 2022-05-24 | 41.92 | $25.70 | 448261 |
| 2022-05-23 | 42.77 | $26.10 | 580253 |
| 2022-05-20 | 44.10 | $26.73 | 520403 |
| 2022-05-19 | 42.56 | $26.16 | 600675 |
| 2022-05-18 | 36.34 | $24.03 | 328697 |
| 2022-05-17 | 38.88 | $25.38 | 443000 |
| 2022-05-16 | 35.82 | $24.41 | 941940 |
| 2022-05-13 | 30.89 | $22.95 | 251136 |
| 2022-05-12 | 29.44 | $22.54 | 584554 |
| 2022-05-11 | 25.50 | $21.45 | 520758 |
| 2022-05-10 | 28.20 | $23.42 | 536770 |
| 2022-05-09 | 26.62 | $23.00 | 1.0M |
| 2022-05-06 | 27.21 | $23.43 | 1.2M |
| 2022-05-05 | 30.09 | $25.42 | 1.6M |
| 2022-05-04 | 45.88 | $32.21 | 400672 |
| 2022-05-03 | 46.71 | $32.45 | 363656 |
| 2022-05-02 | 44.46 | $31.88 | 269721 |
| 2022-04-29 | 43.79 | $31.71 | 255768 |
| 2022-04-28 | 43.85 | $31.73 | 250311 |
| 2022-04-27 | 42.67 | $31.41 | 239664 |
| 2022-04-26 | 43.45 | $31.70 | 209941 |
| 2022-04-25 | 50.24 | $33.94 | 316092 |
| 2022-04-22 | 49.91 | $33.84 | 202752 |
| 2022-04-21 | 54.81 | $35.25 | 275842 |
| 2022-04-20 | 55.62 | $35.47 | 253358 |
| 2022-04-19 | 56.74 | $35.78 | 339063 |
| 2022-04-18 | 59.77 | $36.60 | 197452 |
| 2022-04-14 | 58.88 | $36.25 | 202182 |
| 2022-04-13 | 60.59 | $36.72 | 243237 |
| 2022-04-12 | 56.84 | $35.24 | 209385 |
| 2022-04-11 | 54.77 | $34.49 | 198790 |
| 2022-04-08 | 54.07 | $34.24 | 267058 |
| 2022-04-07 | 54.94 | $34.51 | 486202 |
| 2022-04-06 | 54.53 | $34.35 | 366310 |
| 2022-04-05 | 57.52 | $35.31 | 240169 |
| 2022-04-04 | 62.01 | $36.64 | 253988 |
| 2022-04-01 | 59.26 | $35.43 | 250637 |
| 2022-03-31 | 57.93 | $34.87 | 285499 |
| 2022-03-30 | 59.55 | $35.36 | 400309 |
| 2022-03-29 | 62.01 | $36.09 | 336727 |
| 2022-03-28 | 60.98 | $35.60 | 293950 |
| 2022-03-25 | 61.11 | $35.64 | 401107 |
| 2022-03-24 | 64.77 | $36.77 | 435067 |
| 2022-03-23 | 62.72 | $35.68 | 370982 |
| 2022-03-22 | 61.17 | $34.89 | 390525 |
| 2022-03-21 | 58.67 | $33.68 | 625468 |
| 2022-03-18 | 54.86 | $32.01 | 350434 |
| 2022-03-17 | 53.62 | $31.50 | 252889 |
| 2022-03-16 | 52.90 | $31.20 | 425299 |
| 2022-03-15 | 48.85 | $29.60 | 282516 |
| 2022-03-14 | 44.16 | $27.95 | 413781 |
| 2022-03-11 | 43.86 | $27.85 | 518898 |
| 2022-03-10 | 44.22 | $28.01 | 313960 |
| 2022-03-09 | 45.95 | $28.79 | 370180 |
| 2022-03-08 | 43.21 | $27.78 | 389677 |
| 2022-03-07 | 44.77 | $28.51 | 368332 |
| 2022-03-04 | 48.90 | $30.31 | 327689 |
| 2022-03-03 | 53.68 | $32.14 | 367621 |
| 2022-03-02 | 53.95 | $32.24 | 580865 |
| 2022-03-01 | 45.37 | $29.00 | 724845 |
| 2022-02-28 | 52.41 | $31.46 | 393078 |
| 2022-02-25 | 53.37 | $31.76 | 287775 |
| 2022-02-24 | 51.08 | $30.95 | 651618 |
| 2022-02-23 | 44.17 | $28.81 | 236144 |
| 2022-02-22 | 47.28 | $29.86 | 206182 |
| 2022-02-18 | 49.66 | $30.61 | 198770 |
| 2022-02-17 | 51.25 | $31.10 | 176763 |
| 2022-02-16 | 54.12 | $31.95 | 216205 |
| 2022-02-15 | 53.63 | $31.78 | 168673 |
| 2022-02-14 | 49.34 | $30.37 | 218012 |
| 2022-02-11 | 46.82 | $29.61 | 214534 |
| 2022-02-10 | 47.86 | $29.96 | 209852 |
| 2022-02-09 | 51.20 | $31.04 | 173731 |
| 2022-02-08 | 50.19 | $30.71 | 158833 |
| 2022-02-07 | 45.49 | $29.26 | 255542 |
| 2022-02-04 | 44.84 | $29.07 | 275137 |
| 2022-02-03 | 45.03 | $29.14 | 269083 |
| 2022-02-02 | 47.88 | $30.19 | 272600 |
| 2022-02-01 | 50.66 | $31.15 | 272570 |
| 2022-01-31 | 51.28 | $31.36 | 269047 |
| 2022-01-28 | 50.74 | $31.16 | 508493 |
| 2022-01-27 | 41.65 | $28.23 | 335203 |
| 2022-01-26 | 46.58 | $30.00 | 538640 |
| 2022-01-25 | 48.88 | $30.74 | 278194 |
| 2022-01-24 | 48.91 | $30.75 | 1.2M |
| 2022-01-21 | 43.20 | $29.08 | 546220 |
| 2022-01-20 | 47.92 | $30.63 | 261435 |
| 2022-01-19 | 47.32 | $30.46 | 434119 |
| 2022-01-18 | 48.93 | $30.97 | 376126 |
| 2022-01-14 | 55.02 | $32.72 | 512877 |
| 2022-01-13 | 50.91 | $31.48 | 377385 |
| 2022-01-12 | 51.02 | $31.51 | 489312 |
| 2022-01-11 | 41.58 | $29.09 | 176578 |
| 2022-01-10 | 41.74 | $29.14 | 404951 |
| 2022-01-07 | 41.32 | $29.04 | 216736 |
| 2022-01-06 | 45.08 | $30.25 | 284663 |
| 2022-01-05 | 44.65 | $30.14 | 389059 |
| 2022-01-04 | 49.23 | $31.50 | 218857 |
| 2022-01-03 | 49.69 | $31.63 | 287627 |
| 2021-12-31 | 53.13 | $32.57 | 557370 |
| 2021-12-30 | 52.90 | $32.50 | 237393 |
| 2021-12-29 | 52.45 | $32.36 | 164271 |
| 2021-12-28 | 53.41 | $32.64 | 230391 |
| 2021-12-27 | 54.49 | $32.96 | 241058 |
| 2021-12-23 | 51.31 | $31.87 | 184826 |
| 2021-12-22 | 52.20 | $32.15 | 229336 |
| 2021-12-21 | 46.81 | $30.43 | 176203 |
| 2021-12-20 | 43.35 | $29.45 | 342969 |
| 2021-12-17 | 46.71 | $30.59 | 488280 |
| 2021-12-16 | 46.40 | $30.50 | 342323 |
| 2021-12-15 | 48.30 | $31.14 | 380739 |
| 2021-12-14 | 43.78 | $29.82 | 224114 |
| 2021-12-13 | 47.84 | $31.17 | 168941 |
| 2021-12-10 | 52.85 | $32.62 | 263214 |
| 2021-12-09 | 53.03 | $32.67 | 158303 |
| 2021-12-08 | 57.95 | $33.97 | 176798 |
| 2021-12-07 | 55.92 | $33.29 | 235529 |
| 2021-12-06 | 52.73 | $32.29 | 373563 |
| 2021-12-03 | 52.83 | $32.32 | 405769 |
| 2021-12-02 | 54.59 | $32.81 | 444223 |
| 2021-12-01 | 49.27 | $31.18 | 624844 |
| 2021-11-30 | 52.42 | $32.06 | 305136 |
| 2021-11-29 | 55.72 | $32.92 | 308945 |
| 2021-11-26 | 55.00 | $32.69 | 206214 |
| 2021-11-24 | 61.08 | $34.17 | 337674 |
| 2021-11-23 | 62.27 | $34.44 | 377726 |
| 2021-11-22 | 62.40 | $34.47 | 1.1M |
| 2021-11-19 | 66.26 | $35.36 | 356449 |
| 2021-11-18 | 64.25 | $34.51 | 249062 |
| 2021-11-17 | 63.18 | $34.07 | 328964 |
| 2021-11-16 | 65.65 | $34.65 | 226620 |
| 2021-11-15 | 63.47 | $33.72 | 282047 |
| 2021-11-12 | 63.64 | $33.76 | 368394 |
| 2021-11-11 | 66.17 | $34.38 | 691473 |
| 2021-11-10 | 61.07 | $32.23 | 1.1M |
| 2021-11-09 | 41.71 | $27.25 | 986494 |
| 2021-11-08 | 50.01 | $29.00 | 319167 |
| 2021-11-05 | 52.15 | $29.38 | 365996 |
| 2021-11-04 | 53.41 | $29.60 | 351751 |
| 2021-11-03 | 49.63 | $28.88 | 278440 |
| 2021-11-02 | 52.62 | $29.41 | 485547 |
| 2021-11-01 | 52.00 | $29.29 | 302645 |
| 2021-10-29 | 48.53 | $28.64 | 224030 |
| 2021-10-28 | 47.87 | $28.52 | 220888 |
| 2021-10-27 | 47.87 | $28.52 | 239245 |
| 2021-10-26 | 47.72 | $28.49 | 293322 |
| 2021-10-25 | 49.02 | $28.78 | 219143 |
| 2021-10-22 | 49.69 | $28.93 | 200828 |
| 2021-10-21 | 54.60 | $29.97 | 199019 |
| 2021-10-20 | 56.01 | $30.25 | 292459 |
| 2021-10-19 | 52.60 | $29.43 | 232305 |
| 2021-10-18 | 51.37 | $29.15 | 154574 |
| 2021-10-15 | 54.28 | $29.76 | 268864 |
| 2021-10-14 | 55.25 | $29.96 | 298625 |
| 2021-10-13 | 54.27 | $29.71 | 204041 |
| 2021-10-12 | 49.79 | $28.63 | 297698 |
| 2021-10-11 | 48.78 | $28.40 | 235080 |
| 2021-10-08 | 52.60 | $29.27 | 235637 |
| 2021-10-07 | 58.34 | $30.42 | 384912 |
| 2021-10-06 | 55.19 | $29.64 | 375777 |
| 2021-10-05 | 58.42 | $30.24 | 354056 |
| 2021-10-04 | 53.99 | $29.20 | 301530 |
| 2021-10-01 | 53.49 | $29.09 | 364682 |
| 2021-09-30 | 52.74 | $28.92 | 677366 |
| 2021-09-29 | 48.76 | $28.06 | 241630 |
| 2021-09-28 | 49.68 | $28.26 | 403621 |
| 2021-09-27 | 55.48 | $29.42 | 481577 |
| 2021-09-24 | 54.48 | $29.19 | 545928 |
| 2021-09-23 | 54.31 | $29.15 | 385544 |
| 2021-09-22 | 51.93 | $28.59 | 593542 |
| 2021-09-21 | 45.41 | $27.24 | 427930 |
| 2021-09-20 | 44.13 | $27.00 | 727120 |
| 2021-09-17 | 43.71 | $26.92 | 1.4M |
| 2021-09-16 | 40.99 | $26.40 | 496725 |
| 2021-09-15 | 36.26 | $25.56 | 606460 |
| 2021-09-14 | 36.29 | $25.57 | 534914 |
| 2021-09-13 | 35.23 | $25.38 | 426773 |
| 2021-09-10 | 35.46 | $25.46 | 638379 |
| 2021-09-09 | 32.62 | $24.93 | 395098 |
| 2021-09-08 | 31.75 | $24.77 | 250638 |
| 2021-09-07 | 32.32 | $25.00 | 465218 |
| 2021-09-03 | 34.13 | $25.72 | 336538 |
| 2021-09-02 | 37.14 | $26.82 | 370683 |
| 2021-09-01 | 35.87 | $26.56 | 342057 |
| 2021-08-31 | 32.10 | $25.81 | 604750 |
| 2021-08-30 | 32.79 | $26.09 | 280161 |
| 2021-08-27 | 33.34 | $26.32 | 341841 |
| 2021-08-26 | 31.33 | $25.90 | 457115 |
| 2021-08-25 | 32.37 | $26.37 | 288551 |
| 2021-08-24 | 33.37 | $26.82 | 236862 |
| 2021-08-23 | 32.58 | $26.64 | 246152 |
| 2021-08-20 | 31.98 | $26.50 | 251020 |
| 2021-08-19 | 31.73 | $26.44 | 289370 |
| 2021-08-18 | 32.77 | $26.99 | 405316 |
| 2021-08-17 | 32.00 | $26.79 | 364793 |
| 2021-08-16 | 33.66 | $27.70 | 357983 |
| 2021-08-13 | 33.59 | $27.68 | 198494 |
| 2021-08-12 | 33.94 | $27.88 | 222902 |
| 2021-08-11 | 34.52 | $28.22 | 357394 |
| 2021-08-10 | 35.28 | $28.67 | 374527 |
| 2021-08-09 | 36.21 | $29.22 | 641951 |
| 2021-08-06 | 33.75 | $28.40 | 376790 |
| 2021-08-05 | 34.49 | $28.88 | 779152 |
| 2021-08-04 | 30.51 | $27.56 | 2.1M |
| 2021-08-03 | 48.85 | $36.15 | 738270 |
| 2021-08-02 | 56.30 | $38.14 | 456573 |
| 2021-07-30 | 53.78 | $37.39 | 246960 |
| 2021-07-29 | 52.24 | $36.95 | 373922 |
| 2021-07-28 | 50.50 | $36.46 | 504722 |
| 2021-07-27 | 42.58 | $34.51 | 468367 |
| 2021-07-26 | 53.93 | $37.21 | 266082 |
| 2021-07-23 | 52.59 | $36.91 | 311809 |
| 2021-07-22 | 52.50 | $36.89 | 315255 |
| 2021-07-21 | 55.05 | $37.42 | 463210 |
| 2021-07-20 | 52.23 | $36.74 | 377455 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.41
2023-11-07
Close Price
$27.04
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.85
Average
-46.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-07 | -5.41 | $27.04 | — |
| 2023-11-06 | -5.00 | $27.04 | 549785 |
| 2023-11-03 | -4.76 | $27.04 | 523941 |
| 2023-11-02 | -23.81 | $27.00 | 1.1M |
| 2023-11-01 | -9.76 | $27.02 | 363271 |
| 2023-10-31 | -9.76 | $27.02 | 384403 |
| 2023-10-30 | -5.71 | $27.00 | 345852 |
| 2023-10-27 | -11.43 | $26.99 | 730833 |
| 2023-10-26 | 0.00 | $27.00 | 875797 |
| 2023-10-25 | -18.18 | $26.97 | 923799 |
| 2023-10-24 | -15.00 | $26.97 | 892701 |
| 2023-10-23 | -10.00 | $26.98 | 727128 |
| 2023-10-20 | -23.53 | $26.93 | 519008 |
| 2023-10-19 | -23.53 | $26.93 | 365136 |
| 2023-10-18 | -26.67 | $26.91 | 423579 |
| 2023-10-17 | -26.67 | $26.91 | 327634 |
| 2023-10-16 | -40.00 | $26.89 | 246554 |
| 2023-10-13 | -33.33 | $26.90 | 479928 |
| 2023-10-12 | -33.33 | $26.90 | 373786 |
| 2023-10-11 | -24.24 | $26.91 | 226508 |
| 2023-10-10 | -36.84 | $26.88 | 332296 |
| 2023-10-09 | -42.11 | $26.87 | 142232 |
| 2023-10-06 | -47.37 | $26.86 | 314899 |
| 2023-10-05 | -57.89 | $26.84 | 544990 |
| 2023-10-04 | -31.82 | $26.88 | 2.8M |
| 2023-10-03 | -40.00 | $26.86 | 521969 |
| 2023-10-02 | -20.00 | $26.89 | 581169 |
| 2023-09-29 | -25.81 | $26.87 | 264181 |
| 2023-09-28 | -29.03 | $26.86 | 573622 |
| 2023-09-27 | -46.88 | $26.80 | 276354 |
| 2023-09-26 | -33.33 | $26.84 | 322750 |
| 2023-09-25 | -30.30 | $26.85 | 333310 |
| 2023-09-22 | -34.29 | $26.83 | 260318 |
| 2023-09-21 | -40.00 | $26.81 | 300334 |
| 2023-09-20 | -29.73 | $26.84 | 340528 |
| 2023-09-19 | -26.32 | $26.85 | 648715 |
| 2023-09-18 | -39.47 | $26.80 | 448487 |
| 2023-09-15 | -16.13 | $26.83 | 674359 |
| 2023-09-14 | -25.81 | $26.80 | 310409 |
| 2023-09-13 | -25.00 | $26.80 | 586603 |
| 2023-09-12 | -22.22 | $26.80 | 420632 |
| 2023-09-11 | -22.22 | $26.80 | 167217 |
| 2023-09-08 | -8.33 | $26.85 | 364243 |
| 2023-09-07 | -13.16 | $26.83 | 290288 |
| 2023-09-06 | -83.03 | $26.83 | 661492 |
| 2023-09-05 | -84.55 | $26.78 | 1.1M |
| 2023-09-01 | -87.58 | $26.68 | 385257 |
| 2023-08-31 | -88.18 | $26.66 | 402370 |
| 2023-08-30 | -41.31 | $26.67 | 644965 |
| 2023-08-29 | -41.60 | $26.65 | 218900 |
| 2023-08-28 | -41.74 | $26.64 | 235304 |
| 2023-08-25 | -41.45 | $26.66 | 342953 |
| 2023-08-24 | -42.17 | $26.61 | 357348 |
| 2023-08-23 | -41.17 | $26.68 | 465425 |
| 2023-08-22 | -42.31 | $26.60 | 730541 |
| 2023-08-21 | -42.31 | $26.60 | 502778 |
| 2023-08-18 | -42.31 | $26.60 | 663179 |
| 2023-08-17 | -42.02 | $26.62 | 667277 |
| 2023-08-16 | -41.74 | $26.64 | 551837 |
| 2023-08-15 | -42.74 | $26.57 | 1.1M |
| 2023-08-14 | -42.31 | $26.60 | 1.1M |
| 2023-08-11 | -41.45 | $26.66 | 2.5M |
| 2023-08-10 | -41.45 | $26.66 | 6.2M |
| 2023-08-09 | -43.02 | $26.55 | 1.8M |
| 2023-08-08 | -26.96 | $26.94 | 537723 |
| 2023-08-07 | -24.29 | $27.10 | 555110 |
| 2023-08-04 | -20.13 | $27.35 | 660175 |
| 2023-08-03 | -20.63 | $27.32 | 2.7M |
| 2023-08-02 | -92.57 | $23.08 | 458859 |
| 2023-08-01 | -86.13 | $23.78 | 287057 |
| 2023-07-31 | -85.05 | $23.84 | 333485 |
| 2023-07-28 | -94.41 | $23.32 | 332776 |
| 2023-07-27 | -94.96 | $23.29 | 640392 |
| 2023-07-26 | -94.19 | $23.37 | 457914 |
| 2023-07-25 | -96.39 | $24.02 | 427112 |
| 2023-07-24 | -73.66 | $25.12 | 381927 |
| 2023-07-21 | -75.80 | $25.02 | 359737 |
| 2023-07-20 | -79.44 | $24.85 | 455447 |
| 2023-07-19 | -60.54 | $25.63 | 282421 |
| 2023-07-18 | -50.79 | $25.99 | 483639 |
| 2023-07-17 | -32.81 | $26.90 | 410174 |
| 2023-07-14 | -35.42 | $26.72 | 725941 |
| 2023-07-13 | -10.54 | $28.01 | 343676 |
| 2023-07-12 | -4.64 | $28.17 | 397176 |
| 2023-07-11 | -0.73 | $27.44 | 332886 |
| 2023-07-10 | -3.09 | $26.83 | 331407 |
| 2023-07-07 | -7.58 | $26.24 | 382950 |
| 2023-07-06 | -3.72 | $26.18 | 261833 |
| 2023-07-05 | -9.06 | $25.88 | 467497 |
| 2023-07-03 | -0.68 | $26.00 | 153714 |
| 2023-06-30 | -17.06 | $25.50 | 643730 |
| 2023-06-29 | -23.57 | $25.30 | 458658 |
| 2023-06-28 | -11.28 | $25.31 | 411248 |
| 2023-06-27 | -7.41 | $24.78 | 401602 |
| 2023-06-26 | -47.09 | $23.94 | 370930 |
| 2023-06-23 | -40.45 | $24.34 | 719036 |
| 2023-06-22 | -19.69 | $24.63 | 430649 |
| 2023-06-21 | -31.12 | $23.99 | 332367 |
| 2023-06-20 | -33.14 | $23.88 | 274834 |
| 2023-06-16 | -26.35 | $24.17 | 617072 |
| 2023-06-15 | -27.62 | $24.10 | 387090 |
| 2023-06-14 | -37.97 | $23.41 | 440467 |
| 2023-06-13 | -26.25 | $24.10 | 367376 |
| 2023-06-12 | -27.88 | $24.00 | 418176 |
| 2023-06-09 | -38.14 | $23.40 | 302951 |
| 2023-06-08 | -35.74 | $23.54 | 255690 |
| 2023-06-07 | -32.84 | $23.71 | 579283 |
| 2023-06-06 | -29.07 | $23.93 | 383427 |
| 2023-06-05 | -28.05 | $23.99 | 562934 |
| 2023-06-02 | -27.88 | $24.00 | 426482 |
| 2023-06-01 | -38.90 | $23.85 | 608739 |
| 2023-05-31 | -45.63 | $24.00 | 1.2M |
| 2023-05-30 | -56.66 | $23.99 | 619623 |
| 2023-05-26 | -57.26 | $24.06 | 548823 |
| 2023-05-25 | -56.06 | $24.18 | 1.1M |
| 2023-05-24 | -46.27 | $25.16 | 5.7M |
| 2023-05-23 | -93.15 | $20.47 | 458205 |
| 2023-05-22 | -90.67 | $20.82 | 927828 |
| 2023-05-19 | -94.83 | $20.39 | 510194 |
| 2023-05-18 | -93.80 | $20.51 | 414230 |
| 2023-05-17 | -94.56 | $20.45 | 961281 |
| 2023-05-16 | -99.09 | $20.06 | 1.0M |
| 2023-05-15 | -99.04 | $20.09 | 527905 |
| 2023-05-12 | -99.85 | $20.33 | 308660 |
| 2023-05-11 | -94.96 | $21.09 | 407117 |
| 2023-05-10 | -96.99 | $21.23 | 317932 |
| 2023-05-09 | -95.69 | $21.39 | 422032 |
| 2023-05-08 | -92.83 | $21.76 | 609558 |
| 2023-05-05 | -92.62 | $22.11 | 1.9M |
| 2023-05-04 | -92.54 | $24.85 | 885514 |
| 2023-05-03 | -99.28 | $26.52 | 410352 |
| 2023-05-02 | -99.51 | $27.35 | 310907 |
| 2023-05-01 | -90.24 | $28.60 | 241944 |
| 2023-04-28 | -78.79 | $29.51 | 332580 |
| 2023-04-27 | -90.71 | $28.92 | 194574 |
| 2023-04-26 | -94.95 | $28.71 | 189520 |
| 2023-04-25 | -92.91 | $29.48 | 257771 |
| 2023-04-24 | -54.27 | $31.25 | 236452 |
| 2023-04-21 | -50.33 | $31.11 | 179990 |
| 2023-04-20 | -47.48 | $31.24 | 283252 |
| 2023-04-19 | -29.54 | $32.06 | 235261 |
| 2023-04-18 | -34.79 | $31.82 | 247693 |
| 2023-04-17 | -23.42 | $32.30 | 162234 |
| 2023-04-14 | -12.81 | $32.79 | 151398 |
| 2023-04-13 | -5.19 | $33.11 | 227334 |
| 2023-04-12 | -19.88 | $32.26 | 312713 |
| 2023-04-11 | -11.58 | $32.74 | 212065 |
| 2023-04-10 | -2.28 | $33.21 | 377464 |
| 2023-04-06 | -3.53 | $32.00 | 211972 |
| 2023-04-05 | -9.04 | $31.75 | 234733 |
| 2023-04-04 | -6.18 | $31.88 | 228533 |
| 2023-04-03 | -1.99 | $32.07 | 276249 |
| 2023-03-31 | -3.97 | $31.98 | 381891 |
| 2023-03-30 | -1.16 | $31.04 | 148073 |
| 2023-03-29 | -5.46 | $30.63 | 207888 |
| 2023-03-28 | -12.24 | $30.22 | 190332 |
| 2023-03-27 | -10.59 | $30.32 | 299383 |
| 2023-03-24 | -26.30 | $29.37 | 230426 |
| 2023-03-23 | -29.61 | $29.17 | 170258 |
| 2023-03-22 | -26.63 | $29.35 | 168266 |
| 2023-03-21 | -19.02 | $29.81 | 165086 |
| 2023-03-20 | -32.42 | $29.00 | 185462 |
| 2023-03-17 | -40.59 | $28.69 | 466481 |
| 2023-03-16 | -31.26 | $29.29 | 185424 |
| 2023-03-15 | -43.74 | $28.67 | 186322 |
| 2023-03-14 | -40.29 | $28.90 | 217919 |
| 2023-03-13 | -45.69 | $28.54 | 164931 |
| 2023-03-10 | -43.74 | $28.67 | 276800 |
| 2023-03-09 | -38.50 | $29.02 | 145220 |
| 2023-03-08 | -32.21 | $29.44 | 112361 |
| 2023-03-07 | -29.66 | $29.61 | 163766 |
| 2023-03-06 | -31.82 | $29.80 | 485473 |
| 2023-03-03 | -54.76 | $28.45 | 223061 |
| 2023-03-02 | -51.41 | $28.79 | 417458 |
| 2023-03-01 | -83.34 | $28.89 | 245943 |
| 2023-02-28 | -79.80 | $29.06 | 292139 |
| 2023-02-27 | -70.43 | $29.51 | 177271 |
| 2023-02-24 | -80.84 | $29.01 | 133757 |
| 2023-02-23 | -64.17 | $29.81 | 132243 |
| 2023-02-22 | -64.59 | $29.79 | 160073 |
| 2023-02-21 | -61.05 | $29.96 | 150044 |
| 2023-02-17 | -42.92 | $30.83 | 226407 |
| 2023-02-16 | -34.59 | $31.23 | 137079 |
| 2023-02-15 | -32.50 | $31.33 | 149235 |
| 2023-02-14 | -47.30 | $30.62 | 219843 |
| 2023-02-13 | -47.71 | $30.60 | 112479 |
| 2023-02-10 | -63.97 | $29.82 | 294867 |
| 2023-02-09 | -68.03 | $29.57 | 170696 |
| 2023-02-08 | -67.08 | $29.61 | 208704 |
| 2023-02-07 | -40.34 | $30.51 | 352081 |
| 2023-02-06 | -47.29 | $30.10 | 373370 |
| 2023-02-03 | -10.32 | $32.21 | 224362 |
| 2023-02-02 | -6.12 | $32.44 | 314099 |
| 2023-02-01 | -2.29 | $31.51 | 196036 |
| 2023-01-31 | -19.29 | $30.31 | 223571 |
| 2023-01-30 | -18.10 | $30.38 | 120049 |
| 2023-01-27 | -9.79 | $30.85 | 214061 |
| 2023-01-26 | -3.07 | $31.14 | 120381 |
| 2023-01-25 | -4.30 | $30.61 | 123406 |
| 2023-01-24 | -8.44 | $30.36 | 140573 |
| 2023-01-23 | -8.04 | $30.37 | 213703 |
| 2023-01-20 | -1.53 | $29.80 | 204726 |
| 2023-01-19 | -14.34 | $29.13 | 342208 |
| 2023-01-18 | -7.68 | $29.04 | 228525 |
| 2023-01-17 | -7.47 | $28.74 | 238079 |
| 2023-01-13 | -2.71 | $28.95 | 193746 |
| 2023-01-12 | -0.70 | $28.88 | 208396 |
| 2023-01-11 | -13.43 | $28.39 | 196559 |
| 2023-01-10 | -24.07 | $27.93 | 146224 |
| 2023-01-09 | -28.70 | $27.73 | 142844 |
| 2023-01-06 | -38.43 | $27.31 | 157716 |
| 2023-01-05 | -63.19 | $26.24 | 165689 |
| 2023-01-04 | -62.50 | $26.27 | 214249 |
| 2023-01-03 | -56.42 | $26.72 | 183960 |
| 2022-12-30 | -60.00 | $26.59 | 299894 |
| 2022-12-29 | -70.31 | $26.09 | 166178 |
| 2022-12-28 | -93.40 | $24.97 | 195561 |
| 2022-12-27 | -87.84 | $25.24 | 130534 |
| 2022-12-23 | -86.60 | $25.30 | 103038 |
| 2022-12-22 | -83.09 | $25.47 | 209112 |
| 2022-12-21 | -77.73 | $25.73 | 169761 |
| 2022-12-20 | -89.28 | $25.17 | 189066 |
| 2022-12-19 | -91.75 | $25.05 | 292322 |
| 2022-12-16 | -95.96 | $24.99 | 859927 |
| 2022-12-15 | -95.97 | $25.45 | 239261 |
| 2022-12-14 | -82.09 | $26.75 | 240425 |
| 2022-12-13 | -68.66 | $27.20 | 177489 |
| 2022-12-12 | -64.18 | $27.35 | 242456 |
| 2022-12-09 | -77.91 | $26.89 | 149005 |
| 2022-12-08 | -51.24 | $27.03 | 129980 |
| 2022-12-07 | -41.78 | $26.37 | 181301 |
| 2022-12-06 | -33.37 | $27.00 | 276833 |
| 2022-12-05 | -14.02 | $28.45 | 273498 |
| 2022-12-02 | -1.07 | $29.42 | 265801 |
| 2022-12-01 | -2.67 | $29.30 | 355566 |
| 2022-11-30 | -11.90 | $28.08 | 366613 |
| 2022-11-29 | -35.12 | $26.48 | 172302 |
| 2022-11-28 | -17.12 | $27.72 | 283854 |
| 2022-11-25 | -11.61 | $28.10 | 94556 |
| 2022-11-23 | -7.55 | $28.38 | 115329 |
| 2022-11-22 | -14.80 | $27.88 | 192821 |
| 2022-11-21 | -18.28 | $27.64 | 152004 |
| 2022-11-18 | -11.32 | $28.12 | 160127 |
| 2022-11-17 | -5.28 | $28.29 | 256950 |
| 2022-11-16 | -15.68 | $27.60 | 284078 |
| 2022-11-15 | -17.04 | $27.51 | 280531 |
| 2022-11-14 | -19.15 | $27.37 | 303606 |
| 2022-11-11 | -14.63 | $27.67 | 319731 |
| 2022-11-10 | -25.94 | $26.92 | 457280 |
| 2022-11-09 | -76.45 | $23.57 | 620500 |
| 2022-11-08 | -74.91 | $24.49 | 371237 |
| 2022-11-07 | -64.10 | $24.98 | 434071 |
| 2022-11-04 | -72.68 | $24.49 | 296922 |
| 2022-11-03 | -83.19 | $23.89 | 368753 |
| 2022-11-02 | -68.48 | $24.73 | 488991 |
| 2022-11-01 | -16.64 | $27.69 | 254652 |
| 2022-10-31 | -20.14 | $27.49 | 289905 |
| 2022-10-28 | -21.94 | $27.35 | 435320 |
| 2022-10-27 | -20.10 | $27.44 | 202956 |
| 2022-10-26 | -19.84 | $27.42 | 483735 |
| 2022-10-25 | -9.32 | $28.00 | 387081 |
| 2022-10-24 | -0.93 | $27.69 | 288418 |
| 2022-10-21 | -3.60 | $26.87 | 454760 |
| 2022-10-20 | -15.12 | $25.90 | 256980 |
| 2022-10-19 | -12.20 | $26.06 | 383048 |
| 2022-10-18 | -3.49 | $26.35 | 245933 |
| 2022-10-17 | -2.10 | $25.89 | 309515 |
| 2022-10-14 | -33.76 | $24.36 | 259691 |
| 2022-10-13 | -26.33 | $24.71 | 259720 |
| 2022-10-12 | -47.98 | $23.69 | 185806 |
| 2022-10-11 | -42.04 | $23.97 | 336664 |
| 2022-10-10 | -48.99 | $23.76 | 312735 |
| 2022-10-07 | -41.36 | $24.43 | 444668 |
| 2022-10-06 | -22.24 | $25.47 | 266000 |
| 2022-10-05 | -22.61 | $25.45 | 444358 |
| 2022-10-04 | -34.19 | $24.82 | 262488 |
| 2022-10-03 | -52.57 | $23.82 | 393970 |
| 2022-09-30 | -64.25 | $23.26 | 1.1M |
| 2022-09-29 | -74.42 | $22.78 | 465362 |
| 2022-09-28 | -68.48 | $23.27 | 508251 |
| 2022-09-27 | -90.06 | $21.88 | 359968 |
| 2022-09-26 | -99.38 | $21.28 | 334935 |
| 2022-09-23 | -93.36 | $22.06 | 577083 |
| 2022-09-22 | -94.17 | $22.03 | 386581 |
| 2022-09-21 | -99.02 | $22.61 | 350061 |
| 2022-09-20 | -93.64 | $23.41 | 318864 |
| 2022-09-19 | -84.21 | $23.84 | 466291 |
| 2022-09-16 | -79.61 | $24.05 | 1.2M |
| 2022-09-15 | -92.42 | $23.78 | 627506 |
| 2022-09-14 | -54.04 | $25.54 | 450944 |
| 2022-09-13 | -54.31 | $25.63 | 371278 |
| 2022-09-12 | -44.42 | $26.31 | 327268 |
| 2022-09-09 | -63.09 | $25.44 | 468723 |
| 2022-09-08 | -66.74 | $25.27 | 378874 |
| 2022-09-07 | -71.24 | $25.06 | 463670 |
| 2022-09-06 | -86.56 | $24.25 | 679257 |
| 2022-09-02 | -41.71 | $26.39 | 667662 |
| 2022-09-01 | -41.29 | $26.41 | 1.0M |
| 2022-08-31 | -21.59 | $27.35 | 9.3M |
| 2022-08-30 | -40.34 | $27.04 | 4.6M |
| 2022-08-29 | -90.93 | $24.13 | 403111 |
| 2022-08-26 | -89.37 | $24.22 | 371101 |
| 2022-08-25 | -58.42 | $26.00 | 1.1M |
| 2022-08-24 | -69.37 | $25.37 | 216721 |
| 2022-08-23 | -65.55 | $25.59 | 182437 |
| 2022-08-22 | -51.12 | $26.42 | 274100 |
| 2022-08-19 | -44.51 | $26.80 | 189103 |
| 2022-08-18 | -44.86 | $26.78 | 233155 |
| 2022-08-17 | -47.47 | $26.63 | 271229 |
| 2022-08-16 | -26.95 | $27.81 | 194267 |
| 2022-08-15 | -27.47 | $27.78 | 258437 |
| 2022-08-12 | -24.52 | $27.95 | 261575 |
| 2022-08-11 | -26.43 | $27.84 | 220314 |
| 2022-08-10 | -38.60 | $27.14 | 229293 |
| 2022-08-09 | -54.42 | $26.23 | 191070 |
| 2022-08-08 | -81.30 | $26.10 | 200912 |
| 2022-08-05 | -67.58 | $26.65 | 320087 |
| 2022-08-04 | -77.81 | $26.24 | 327640 |
| 2022-08-03 | -58.60 | $27.01 | 466498 |
| 2022-08-02 | -31.50 | $28.09 | 283664 |
| 2022-08-01 | -26.15 | $28.27 | 204370 |
| 2022-07-29 | -31.23 | $28.06 | 195927 |
| 2022-07-28 | -30.99 | $28.07 | 189463 |
| 2022-07-27 | -41.16 | $27.65 | 301678 |
| 2022-07-26 | -68.04 | $26.54 | 160560 |
| 2022-07-25 | -42.13 | $27.61 | 245239 |
| 2022-07-22 | -37.77 | $27.79 | 257300 |
| 2022-07-21 | -7.99 | $29.02 | 178278 |
| 2022-07-20 | -18.35 | $28.59 | 205918 |
| 2022-07-19 | -44.43 | $27.51 | 219167 |
| 2022-07-18 | -65.20 | $26.65 | 218195 |
| 2022-07-15 | -49.58 | $26.98 | 257239 |
| 2022-07-14 | -61.50 | $26.41 | 205580 |
| 2022-07-13 | -47.49 | $27.08 | 314583 |
| 2022-07-12 | -55.65 | $26.69 | 372152 |
| 2022-07-11 | -8.30 | $28.88 | 147561 |
| 2022-07-08 | -1.83 | $29.14 | 265622 |
| 2022-07-07 | -11.66 | $28.55 | 234804 |
| 2022-07-06 | -19.43 | $28.20 | 399176 |
| 2022-07-05 | -63.54 | $26.32 | 176791 |
| 2022-07-01 | -68.12 | $26.10 | 170614 |
| 2022-06-30 | -71.66 | $25.95 | 224751 |
| 2022-06-29 | -75.00 | $25.85 | 212243 |
| 2022-06-28 | -73.06 | $26.03 | 231034 |
| 2022-06-27 | -50.92 | $27.23 | 223959 |
| 2022-06-24 | -44.83 | $27.56 | 690230 |
| 2022-06-23 | -53.13 | $27.11 | 353773 |
| 2022-06-22 | -74.17 | $25.97 | 231777 |
| 2022-06-21 | -79.52 | $25.68 | 359860 |
| 2022-06-17 | -83.57 | $25.46 | 347814 |
| 2022-06-16 | -84.07 | $25.24 | 246548 |
| 2022-06-15 | -69.31 | $25.70 | 241424 |
| 2022-06-14 | -77.06 | $25.22 | 258541 |
| 2022-06-13 | -64.42 | $25.21 | 259554 |
| 2022-06-10 | -49.60 | $26.31 | 277792 |
| 2022-06-09 | -28.60 | $27.37 | 259392 |
| 2022-06-08 | -17.58 | $28.38 | 197158 |
| 2022-06-07 | -12.66 | $28.83 | 267466 |
| 2022-06-06 | -15.72 | $28.55 | 200027 |
| 2022-06-03 | -12.34 | $28.86 | 182064 |
| 2022-06-02 | -14.45 | $29.24 | 272858 |
| 2022-06-01 | -35.30 | $28.49 | 298861 |
| 2022-05-31 | -28.54 | $29.29 | 420334 |
| 2022-05-27 | -24.65 | $29.75 | 415059 |
| 2022-05-26 | -35.80 | $28.43 | 447560 |
| 2022-05-25 | -42.48 | $27.64 | 547346 |
| 2022-05-24 | -58.86 | $25.70 | 448261 |
| 2022-05-23 | -58.50 | $26.10 | 580253 |
| 2022-05-20 | -56.10 | $26.73 | 520403 |
| 2022-05-19 | -63.39 | $26.16 | 600675 |
| 2022-05-18 | -79.59 | $24.03 | 328697 |
| 2022-05-17 | -70.98 | $25.38 | 443000 |
| 2022-05-16 | -77.17 | $24.41 | 941940 |
| 2022-05-13 | -86.71 | $22.95 | 251136 |
| 2022-05-12 | -89.59 | $22.54 | 584554 |
| 2022-05-11 | -99.50 | $21.45 | 520758 |
| 2022-05-10 | -93.51 | $23.42 | 536770 |
| 2022-05-09 | -96.35 | $23.00 | 1.0M |
| 2022-05-06 | -98.86 | $23.43 | 1.2M |
| 2022-05-05 | -93.59 | $25.42 | 1.6M |
| 2022-05-04 | -78.26 | $32.21 | 400672 |
| 2022-05-03 | -74.77 | $32.45 | 363656 |
| 2022-05-02 | -83.64 | $31.88 | 269721 |
| 2022-04-29 | -86.29 | $31.71 | 255768 |
| 2022-04-28 | -85.98 | $31.73 | 250311 |
| 2022-04-27 | -95.42 | $31.41 | 239664 |
| 2022-04-26 | -99.64 | $31.70 | 209941 |
| 2022-04-25 | -80.54 | $33.94 | 316092 |
| 2022-04-22 | -84.20 | $33.84 | 202752 |
| 2022-04-21 | -50.12 | $35.25 | 275842 |
| 2022-04-20 | -44.77 | $35.47 | 253358 |
| 2022-04-19 | -37.23 | $35.78 | 339063 |
| 2022-04-18 | -13.03 | $36.60 | 197452 |
| 2022-04-14 | -17.10 | $36.25 | 202182 |
| 2022-04-13 | -8.89 | $36.72 | 243237 |
| 2022-04-12 | -26.50 | $35.24 | 209385 |
| 2022-04-11 | -29.34 | $34.49 | 198790 |
| 2022-04-08 | -29.78 | $34.24 | 267058 |
| 2022-04-07 | -26.64 | $34.51 | 486202 |
| 2022-04-06 | -28.16 | $34.35 | 366310 |
| 2022-04-05 | -19.03 | $35.31 | 240169 |
| 2022-04-04 | -6.37 | $36.64 | 253988 |
| 2022-04-01 | -17.89 | $35.43 | 250637 |
| 2022-03-31 | -23.22 | $34.87 | 285499 |
| 2022-03-30 | -18.55 | $35.36 | 400309 |
| 2022-03-29 | -11.61 | $36.09 | 336727 |
| 2022-03-28 | -16.27 | $35.60 | 293950 |
| 2022-03-25 | -15.89 | $35.64 | 401107 |
| 2022-03-24 | -5.14 | $36.77 | 435067 |
| 2022-03-23 | -1.44 | $35.68 | 370982 |
| 2022-03-22 | -0.25 | $34.89 | 390525 |
| 2022-03-21 | -2.41 | $33.68 | 625468 |
| 2022-03-18 | -9.39 | $32.01 | 350434 |
| 2022-03-17 | -18.26 | $31.50 | 252889 |
| 2022-03-16 | -23.48 | $31.20 | 425299 |
| 2022-03-15 | -51.30 | $29.60 | 282516 |
| 2022-03-14 | -80.00 | $27.95 | 413781 |
| 2022-03-11 | -81.74 | $27.85 | 518898 |
| 2022-03-10 | -83.84 | $28.01 | 313960 |
| 2022-03-09 | -71.62 | $28.79 | 370180 |
| 2022-03-08 | -90.86 | $27.78 | 389677 |
| 2022-03-07 | -76.95 | $28.51 | 368332 |
| 2022-03-04 | -42.67 | $30.31 | 327689 |
| 2022-03-03 | -7.81 | $32.14 | 367621 |
| 2022-03-02 | -3.12 | $32.24 | 580865 |
| 2022-03-01 | -65.16 | $29.00 | 724845 |
| 2022-02-28 | -14.75 | $31.46 | 393078 |
| 2022-02-25 | -7.47 | $31.76 | 287775 |
| 2022-02-24 | -24.27 | $30.95 | 651618 |
| 2022-02-23 | -83.17 | $28.81 | 236144 |
| 2022-02-22 | -56.78 | $29.86 | 206182 |
| 2022-02-18 | -37.94 | $30.61 | 198770 |
| 2022-02-17 | -25.63 | $31.10 | 176763 |
| 2022-02-16 | -4.27 | $31.95 | 216205 |
| 2022-02-15 | -5.70 | $31.78 | 168673 |
| 2022-02-14 | -53.73 | $30.37 | 218012 |
| 2022-02-11 | -69.50 | $29.61 | 214534 |
| 2022-02-10 | -62.24 | $29.96 | 209852 |
| 2022-02-09 | -39.83 | $31.04 | 173731 |
| 2022-02-08 | -46.68 | $30.71 | 158833 |
| 2022-02-07 | -76.67 | $29.26 | 255542 |
| 2022-02-04 | -80.60 | $29.07 | 275137 |
| 2022-02-03 | -79.15 | $29.14 | 269083 |
| 2022-02-02 | -57.40 | $30.19 | 272600 |
| 2022-02-01 | -37.50 | $31.15 | 272570 |
| 2022-01-31 | -33.15 | $31.36 | 269047 |
| 2022-01-28 | -38.32 | $31.16 | 508493 |
| 2022-01-27 | -98.11 | $28.23 | 335203 |
| 2022-01-26 | -63.24 | $30.00 | 538640 |
| 2022-01-25 | -52.50 | $30.74 | 278194 |
| 2022-01-24 | -52.32 | $30.75 | 1.2M |
| 2022-01-21 | -82.76 | $29.08 | 546220 |
| 2022-01-20 | -54.50 | $30.63 | 261435 |
| 2022-01-19 | -57.60 | $30.46 | 434119 |
| 2022-01-18 | -48.30 | $30.97 | 376126 |
| 2022-01-14 | -16.41 | $32.72 | 512877 |
| 2022-01-13 | -39.01 | $31.48 | 377385 |
| 2022-01-12 | -38.46 | $31.51 | 489312 |
| 2022-01-11 | -82.57 | $29.09 | 176578 |
| 2022-01-10 | -81.66 | $29.14 | 404951 |
| 2022-01-07 | -97.24 | $29.04 | 216736 |
| 2022-01-06 | -73.59 | $30.25 | 284663 |
| 2022-01-05 | -76.57 | $30.14 | 389059 |
| 2022-01-04 | -50.67 | $31.50 | 218857 |
| 2022-01-03 | -48.19 | $31.63 | 287627 |
| 2021-12-31 | -30.29 | $32.57 | 557370 |
| 2021-12-30 | -31.62 | $32.50 | 237393 |
| 2021-12-29 | -34.29 | $32.36 | 164271 |
| 2021-12-28 | -28.95 | $32.64 | 230391 |
| 2021-12-27 | -22.86 | $32.96 | 241058 |
| 2021-12-23 | -43.62 | $31.87 | 184826 |
| 2021-12-22 | -42.86 | $32.15 | 229336 |
| 2021-12-21 | -76.18 | $30.43 | 176203 |
| 2021-12-20 | -92.77 | $29.45 | 342969 |
| 2021-12-17 | -78.56 | $30.59 | 488280 |
| 2021-12-16 | -79.78 | $30.50 | 342323 |
| 2021-12-15 | -71.10 | $31.14 | 380739 |
| 2021-12-14 | -96.33 | $29.82 | 224114 |
| 2021-12-13 | -93.37 | $31.17 | 168941 |
| 2021-12-10 | -67.38 | $32.62 | 263214 |
| 2021-12-09 | -66.49 | $32.67 | 158303 |
| 2021-12-08 | -43.19 | $33.97 | 176798 |
| 2021-12-07 | -30.15 | $33.29 | 235529 |
| 2021-12-06 | -39.90 | $32.29 | 373563 |
| 2021-12-03 | -39.61 | $32.32 | 405769 |
| 2021-12-02 | -34.83 | $32.81 | 444223 |
| 2021-12-01 | -50.73 | $31.18 | 624844 |
| 2021-11-30 | -42.15 | $32.06 | 305136 |
| 2021-11-29 | -33.76 | $32.92 | 308945 |
| 2021-11-26 | -36.00 | $32.69 | 206214 |
| 2021-11-24 | -21.56 | $34.17 | 337674 |
| 2021-11-23 | -18.93 | $34.44 | 377726 |
| 2021-11-22 | -18.63 | $34.47 | 1.1M |
| 2021-11-19 | -1.07 | $35.36 | 356449 |
| 2021-11-18 | -7.20 | $34.51 | 249062 |
| 2021-11-17 | -12.07 | $34.07 | 328964 |
| 2021-11-16 | -3.07 | $34.65 | 226620 |
| 2021-11-15 | -13.65 | $33.72 | 282047 |
| 2021-11-12 | -13.20 | $33.76 | 368394 |
| 2021-11-11 | -6.14 | $34.38 | 691473 |
| 2021-11-10 | -26.95 | $32.23 | 1.1M |
| 2021-11-09 | -76.12 | $27.25 | 986494 |
| 2021-11-08 | -62.54 | $29.00 | 319167 |
| 2021-11-05 | -49.48 | $29.38 | 365996 |
| 2021-11-04 | -41.92 | $29.60 | 351751 |
| 2021-11-03 | -66.67 | $28.88 | 278440 |
| 2021-11-02 | -48.45 | $29.41 | 485547 |
| 2021-11-01 | -52.58 | $29.29 | 302645 |
| 2021-10-29 | -74.91 | $28.64 | 224030 |
| 2021-10-28 | -79.04 | $28.52 | 220888 |
| 2021-10-27 | -79.04 | $28.52 | 239245 |
| 2021-10-26 | -78.19 | $28.49 | 293322 |
| 2021-10-25 | -68.46 | $28.78 | 219143 |
| 2021-10-22 | -63.42 | $28.93 | 200828 |
| 2021-10-21 | -28.52 | $29.97 | 199019 |
| 2021-10-20 | -18.31 | $30.25 | 292459 |
| 2021-10-19 | -40.96 | $29.43 | 232305 |
| 2021-10-18 | -34.45 | $29.15 | 154574 |
| 2021-10-15 | -21.64 | $29.76 | 268864 |
| 2021-10-14 | -17.44 | $29.96 | 298625 |
| 2021-10-13 | -19.71 | $29.71 | 204041 |
| 2021-10-12 | -36.00 | $28.63 | 297698 |
| 2021-10-11 | -39.83 | $28.40 | 235080 |
| 2021-10-08 | -25.33 | $29.27 | 235637 |
| 2021-10-07 | -6.17 | $30.42 | 384912 |
| 2021-10-06 | -11.02 | $29.64 | 375777 |
| 2021-10-05 | -1.14 | $30.24 | 354056 |
| 2021-10-04 | -15.69 | $29.20 | 301530 |
| 2021-10-01 | -17.53 | $29.09 | 364682 |
| 2021-09-30 | -20.37 | $28.92 | 677366 |
| 2021-09-29 | -34.72 | $28.06 | 241630 |
| 2021-09-28 | -31.39 | $28.26 | 403621 |
| 2021-09-27 | -12.02 | $29.42 | 481577 |
| 2021-09-24 | -2.70 | $29.19 | 545928 |
| 2021-09-23 | -3.47 | $29.15 | 385544 |
| 2021-09-22 | -1.99 | $28.59 | 593542 |
| 2021-09-21 | -10.17 | $27.24 | 427930 |
| 2021-09-20 | -17.15 | $27.00 | 727120 |
| 2021-09-17 | -19.24 | $26.92 | 1.4M |
| 2021-09-16 | -34.40 | $26.40 | 496725 |
| 2021-09-15 | -63.47 | $25.56 | 606460 |
| 2021-09-14 | -63.21 | $25.57 | 534914 |
| 2021-09-13 | -68.13 | $25.38 | 426773 |
| 2021-09-10 | -66.06 | $25.46 | 638379 |
| 2021-09-09 | -82.03 | $24.93 | 395098 |
| 2021-09-08 | -94.80 | $24.77 | 250638 |
| 2021-09-07 | -95.24 | $25.00 | 465218 |
| 2021-09-03 | -89.12 | $25.72 | 336538 |
| 2021-09-02 | -66.05 | $26.82 | 370683 |
| 2021-09-01 | -72.06 | $26.56 | 342057 |
| 2021-08-31 | -92.52 | $25.81 | 604750 |
| 2021-08-30 | -96.19 | $26.09 | 280161 |
| 2021-08-27 | -95.88 | $26.32 | 341841 |
| 2021-08-26 | -99.06 | $25.90 | 457115 |
| 2021-08-25 | -97.75 | $26.37 | 288551 |
| 2021-08-24 | -94.27 | $26.82 | 236862 |
| 2021-08-23 | -95.66 | $26.64 | 246152 |
| 2021-08-20 | -96.75 | $26.50 | 251020 |
| 2021-08-19 | -97.44 | $26.44 | 289370 |
| 2021-08-18 | -94.94 | $26.99 | 405316 |
| 2021-08-17 | -96.52 | $26.79 | 364793 |
| 2021-08-16 | -89.32 | $27.70 | 357983 |
| 2021-08-13 | -94.72 | $27.68 | 198494 |
| 2021-08-12 | -93.05 | $27.88 | 222902 |
| 2021-08-11 | -90.84 | $28.22 | 357394 |
| 2021-08-10 | -87.31 | $28.67 | 374527 |
| 2021-08-09 | -83.81 | $29.22 | 641951 |
| 2021-08-06 | -89.95 | $28.40 | 376790 |
| 2021-08-05 | -86.37 | $28.88 | 779152 |
| 2021-08-04 | -96.20 | $27.56 | 2.1M |
| 2021-08-03 | -69.17 | $36.15 | 738270 |
| 2021-08-02 | -37.38 | $38.14 | 456573 |
| 2021-07-30 | -49.36 | $37.39 | 246960 |
| 2021-07-29 | -56.39 | $36.95 | 373922 |
| 2021-07-28 | -64.22 | $36.46 | 504722 |
| 2021-07-27 | -95.37 | $34.51 | 468367 |
| 2021-07-26 | -63.25 | $37.21 | 266082 |
| 2021-07-23 | -69.05 | $36.91 | 311809 |
| 2021-07-22 | -69.44 | $36.89 | 315255 |
| 2021-07-21 | -59.19 | $37.42 | 463210 |
| 2021-07-20 | -72.34 | $36.74 | 377455 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
35.02
2023-11-07
Close Price
$27.04
Average Directional Index - Detailed Analysis
Minimum
7.67
Average
17.98
Maximum
38.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-07 | 35.02 | $27.04 | — |
| 2023-11-06 | 34.69 | $27.04 | 549785 |
| 2023-11-03 | 34.35 | $27.04 | 523941 |
| 2023-11-02 | 34.00 | $27.00 | 1.1M |
| 2023-11-01 | 33.62 | $27.02 | 363271 |
| 2023-10-31 | 33.30 | $27.02 | 384403 |
| 2023-10-30 | 32.96 | $27.00 | 345852 |
| 2023-10-27 | 32.70 | $26.99 | 730833 |
| 2023-10-26 | 32.44 | $27.00 | 875797 |
| 2023-10-25 | 32.19 | $26.97 | 923799 |
| 2023-10-24 | 31.99 | $26.97 | 892701 |
| 2023-10-23 | 31.79 | $26.98 | 727128 |
| 2023-10-20 | 31.51 | $26.93 | 519008 |
| 2023-10-19 | 31.35 | $26.93 | 365136 |
| 2023-10-18 | 31.14 | $26.91 | 423579 |
| 2023-10-17 | 30.99 | $26.91 | 327634 |
| 2023-10-16 | 30.84 | $26.89 | 246554 |
| 2023-10-13 | 30.67 | $26.90 | 479928 |
| 2023-10-12 | 30.57 | $26.90 | 373786 |
| 2023-10-11 | 30.45 | $26.91 | 226508 |
| 2023-10-10 | 30.40 | $26.88 | 332296 |
| 2023-10-09 | 30.37 | $26.87 | 142232 |
| 2023-10-06 | 30.37 | $26.86 | 314899 |
| 2023-10-05 | 30.37 | $26.84 | 544990 |
| 2023-10-04 | 30.37 | $26.88 | 2.8M |
| 2023-10-03 | 30.32 | $26.86 | 521969 |
| 2023-10-02 | 30.26 | $26.89 | 581169 |
| 2023-09-29 | 30.12 | $26.87 | 264181 |
| 2023-09-28 | 29.98 | $26.86 | 573622 |
| 2023-09-27 | 29.84 | $26.80 | 276354 |
| 2023-09-26 | 29.74 | $26.84 | 322750 |
| 2023-09-25 | 29.55 | $26.85 | 333310 |
| 2023-09-22 | 29.36 | $26.83 | 260318 |
| 2023-09-21 | 29.17 | $26.81 | 300334 |
| 2023-09-20 | 28.97 | $26.84 | 340528 |
| 2023-09-19 | 28.71 | $26.85 | 648715 |
| 2023-09-18 | 28.44 | $26.80 | 448487 |
| 2023-09-15 | 28.15 | $26.83 | 674359 |
| 2023-09-14 | 27.95 | $26.80 | 310409 |
| 2023-09-13 | 27.74 | $26.80 | 586603 |
| 2023-09-12 | 27.52 | $26.80 | 420632 |
| 2023-09-11 | 27.23 | $26.80 | 167217 |
| 2023-09-08 | 26.91 | $26.85 | 364243 |
| 2023-09-07 | 26.58 | $26.83 | 290288 |
| 2023-09-06 | 26.23 | $26.83 | 661492 |
| 2023-09-05 | 25.87 | $26.78 | 1.1M |
| 2023-09-01 | 25.51 | $26.68 | 385257 |
| 2023-08-31 | 25.21 | $26.66 | 402370 |
| 2023-08-30 | 24.91 | $26.67 | 644965 |
| 2023-08-29 | 24.58 | $26.65 | 218900 |
| 2023-08-28 | 24.26 | $26.64 | 235304 |
| 2023-08-25 | 23.91 | $26.66 | 342953 |
| 2023-08-24 | 23.56 | $26.61 | 357348 |
| 2023-08-23 | 23.19 | $26.68 | 465425 |
| 2023-08-22 | 22.81 | $26.60 | 730541 |
| 2023-08-21 | 22.41 | $26.60 | 502778 |
| 2023-08-18 | 22.01 | $26.60 | 663179 |
| 2023-08-17 | 21.59 | $26.62 | 667277 |
| 2023-08-16 | 21.15 | $26.64 | 551837 |
| 2023-08-15 | 20.72 | $26.57 | 1.1M |
| 2023-08-14 | 20.25 | $26.60 | 1.1M |
| 2023-08-11 | 19.78 | $26.66 | 2.5M |
| 2023-08-10 | 19.29 | $26.66 | 6.2M |
| 2023-08-09 | 18.80 | $26.55 | 1.8M |
| 2023-08-08 | 18.28 | $26.94 | 537723 |
| 2023-08-07 | 18.47 | $27.10 | 555110 |
| 2023-08-04 | 18.68 | $27.35 | 660175 |
| 2023-08-03 | 18.72 | $27.32 | 2.7M |
| 2023-08-02 | 18.94 | $23.08 | 458859 |
| 2023-08-01 | 18.49 | $23.78 | 287057 |
| 2023-07-31 | 18.41 | $23.84 | 333485 |
| 2023-07-28 | 18.26 | $23.32 | 332776 |
| 2023-07-27 | 17.95 | $23.29 | 640392 |
| 2023-07-26 | 17.53 | $23.37 | 457914 |
| 2023-07-25 | 17.11 | $24.02 | 427112 |
| 2023-07-24 | 17.02 | $25.12 | 381927 |
| 2023-07-21 | 17.53 | $25.02 | 359737 |
| 2023-07-20 | 18.06 | $24.85 | 455447 |
| 2023-07-19 | 18.57 | $25.63 | 282421 |
| 2023-07-18 | 19.24 | $25.99 | 483639 |
| 2023-07-17 | 19.63 | $26.90 | 410174 |
| 2023-07-14 | 19.99 | $26.72 | 725941 |
| 2023-07-13 | 20.10 | $28.01 | 343676 |
| 2023-07-12 | 18.93 | $28.17 | 397176 |
| 2023-07-11 | 17.75 | $27.44 | 332886 |
| 2023-07-10 | 16.91 | $26.83 | 331407 |
| 2023-07-07 | 16.29 | $26.24 | 382950 |
| 2023-07-06 | 15.88 | $26.18 | 261833 |
| 2023-07-05 | 15.56 | $25.88 | 467497 |
| 2023-07-03 | 15.30 | $26.00 | 153714 |
| 2023-06-30 | 15.11 | $25.50 | 643730 |
| 2023-06-29 | 15.16 | $25.30 | 458658 |
| 2023-06-28 | 15.21 | $25.31 | 411248 |
| 2023-06-27 | 15.49 | $24.78 | 401602 |
| 2023-06-26 | 16.21 | $23.94 | 370930 |
| 2023-06-23 | 16.90 | $24.34 | 719036 |
| 2023-06-22 | 17.78 | $24.63 | 430649 |
| 2023-06-21 | 18.71 | $23.99 | 332367 |
| 2023-06-20 | 19.26 | $23.88 | 274834 |
| 2023-06-16 | 19.84 | $24.17 | 617072 |
| 2023-06-15 | 20.54 | $24.10 | 387090 |
| 2023-06-14 | 21.16 | $23.41 | 440467 |
| 2023-06-13 | 21.78 | $24.10 | 367376 |
| 2023-06-12 | 22.70 | $24.00 | 418176 |
| 2023-06-09 | 23.59 | $23.40 | 302951 |
| 2023-06-08 | 24.25 | $23.54 | 255690 |
| 2023-06-07 | 25.05 | $23.71 | 579283 |
| 2023-06-06 | 25.94 | $23.93 | 383427 |
| 2023-06-05 | 26.99 | $23.99 | 562934 |
| 2023-06-02 | 27.88 | $24.00 | 426482 |
| 2023-06-01 | 29.05 | $23.85 | 608739 |
| 2023-05-31 | 30.06 | $24.00 | 1.2M |
| 2023-05-30 | 31.48 | $23.99 | 619623 |
| 2023-05-26 | 32.97 | $24.06 | 548823 |
| 2023-05-25 | 34.69 | $24.18 | 1.1M |
| 2023-05-24 | 36.49 | $25.16 | 5.7M |
| 2023-05-23 | 38.39 | $20.47 | 458205 |
| 2023-05-22 | 37.75 | $20.82 | 927828 |
| 2023-05-19 | 37.08 | $20.39 | 510194 |
| 2023-05-18 | 36.19 | $20.51 | 414230 |
| 2023-05-17 | 35.02 | $20.45 | 961281 |
| 2023-05-16 | 33.79 | $20.06 | 1.0M |
| 2023-05-15 | 32.14 | $20.09 | 527905 |
| 2023-05-12 | 30.40 | $20.33 | 308660 |
| 2023-05-11 | 28.63 | $21.09 | 407117 |
| 2023-05-10 | 26.79 | $21.23 | 317932 |
| 2023-05-09 | 24.97 | $21.39 | 422032 |
| 2023-05-08 | 23.06 | $21.76 | 609558 |
| 2023-05-05 | 21.04 | $22.11 | 1.9M |
| 2023-05-04 | 18.97 | $24.85 | 885514 |
| 2023-05-03 | 17.36 | $26.52 | 410352 |
| 2023-05-02 | 16.34 | $27.35 | 310907 |
| 2023-05-01 | 15.58 | $28.60 | 241944 |
| 2023-04-28 | 15.10 | $29.51 | 332580 |
| 2023-04-27 | 14.89 | $28.92 | 194574 |
| 2023-04-26 | 14.26 | $28.71 | 189520 |
| 2023-04-25 | 13.59 | $29.48 | 257771 |
| 2023-04-24 | 13.22 | $31.25 | 236452 |
| 2023-04-21 | 13.91 | $31.11 | 179990 |
| 2023-04-20 | 14.63 | $31.24 | 283252 |
| 2023-04-19 | 15.30 | $32.06 | 235261 |
| 2023-04-18 | 15.79 | $31.82 | 247693 |
| 2023-04-17 | 16.20 | $32.30 | 162234 |
| 2023-04-14 | 16.03 | $32.79 | 151398 |
| 2023-04-13 | 15.70 | $33.11 | 227334 |
| 2023-04-12 | 15.36 | $32.26 | 312713 |
| 2023-04-11 | 14.98 | $32.74 | 212065 |
| 2023-04-10 | 14.39 | $33.21 | 377464 |
| 2023-04-06 | 13.81 | $32.00 | 211972 |
| 2023-04-05 | 13.79 | $31.75 | 234733 |
| 2023-04-04 | 13.89 | $31.88 | 228533 |
| 2023-04-03 | 13.57 | $32.07 | 276249 |
| 2023-03-31 | 13.24 | $31.98 | 381891 |
| 2023-03-30 | 12.89 | $31.04 | 148073 |
| 2023-03-29 | 13.04 | $30.63 | 207888 |
| 2023-03-28 | 13.38 | $30.22 | 190332 |
| 2023-03-27 | 13.87 | $30.32 | 299383 |
| 2023-03-24 | 14.47 | $29.37 | 230426 |
| 2023-03-23 | 14.84 | $29.17 | 170258 |
| 2023-03-22 | 15.33 | $29.35 | 168266 |
| 2023-03-21 | 16.00 | $29.81 | 165086 |
| 2023-03-20 | 16.45 | $29.00 | 185462 |
| 2023-03-17 | 16.54 | $28.69 | 466481 |
| 2023-03-16 | 16.64 | $29.29 | 185424 |
| 2023-03-15 | 16.74 | $28.67 | 186322 |
| 2023-03-14 | 16.36 | $28.90 | 217919 |
| 2023-03-13 | 16.07 | $28.54 | 164931 |
| 2023-03-10 | 15.57 | $28.67 | 276800 |
| 2023-03-09 | 15.04 | $29.02 | 145220 |
| 2023-03-08 | 14.76 | $29.44 | 112361 |
| 2023-03-07 | 14.51 | $29.61 | 163766 |
| 2023-03-06 | 14.35 | $29.80 | 485473 |
| 2023-03-03 | 14.19 | $28.45 | 223061 |
| 2023-03-02 | 13.17 | $28.79 | 417458 |
| 2023-03-01 | 11.88 | $28.89 | 245943 |
| 2023-02-28 | 12.02 | $29.06 | 292139 |
| 2023-02-27 | 12.19 | $29.51 | 177271 |
| 2023-02-24 | 12.57 | $29.01 | 133757 |
| 2023-02-23 | 12.79 | $29.81 | 132243 |
| 2023-02-22 | 13.39 | $29.79 | 160073 |
| 2023-02-21 | 14.03 | $29.96 | 150044 |
| 2023-02-17 | 14.64 | $30.83 | 226407 |
| 2023-02-16 | 14.95 | $31.23 | 137079 |
| 2023-02-15 | 15.22 | $31.33 | 149235 |
| 2023-02-14 | 15.45 | $30.62 | 219843 |
| 2023-02-13 | 16.01 | $30.60 | 112479 |
| 2023-02-10 | 16.69 | $29.82 | 294867 |
| 2023-02-09 | 17.41 | $29.57 | 170696 |
| 2023-02-08 | 17.74 | $29.61 | 208704 |
| 2023-02-07 | 18.06 | $30.51 | 352081 |
| 2023-02-06 | 18.44 | $30.10 | 373370 |
| 2023-02-03 | 18.41 | $32.21 | 224362 |
| 2023-02-02 | 17.68 | $32.44 | 314099 |
| 2023-02-01 | 16.53 | $31.51 | 196036 |
| 2023-01-31 | 15.77 | $30.31 | 223571 |
| 2023-01-30 | 15.36 | $30.38 | 120049 |
| 2023-01-27 | 14.77 | $30.85 | 214061 |
| 2023-01-26 | 13.94 | $31.14 | 120381 |
| 2023-01-25 | 13.12 | $30.61 | 123406 |
| 2023-01-24 | 12.53 | $30.36 | 140573 |
| 2023-01-23 | 11.63 | $30.37 | 213703 |
| 2023-01-20 | 10.68 | $29.80 | 204726 |
| 2023-01-19 | 10.12 | $29.13 | 342208 |
| 2023-01-18 | 9.52 | $29.04 | 228525 |
| 2023-01-17 | 9.10 | $28.74 | 238079 |
| 2023-01-13 | 8.82 | $28.95 | 193746 |
| 2023-01-12 | 8.43 | $28.88 | 208396 |
| 2023-01-11 | 8.09 | $28.39 | 196559 |
| 2023-01-10 | 7.82 | $27.93 | 146224 |
| 2023-01-09 | 7.87 | $27.73 | 142844 |
| 2023-01-06 | 7.67 | $27.31 | 157716 |
| 2023-01-05 | 7.69 | $26.24 | 165689 |
| 2023-01-04 | 7.92 | $26.27 | 214249 |
| 2023-01-03 | 8.32 | $26.72 | 183960 |
| 2022-12-30 | 8.51 | $26.59 | 299894 |
| 2022-12-29 | 8.96 | $26.09 | 166178 |
| 2022-12-28 | 9.23 | $24.97 | 195561 |
| 2022-12-27 | 8.99 | $25.24 | 130534 |
| 2022-12-23 | 8.75 | $25.30 | 103038 |
| 2022-12-22 | 8.65 | $25.47 | 209112 |
| 2022-12-21 | 8.44 | $25.73 | 169761 |
| 2022-12-20 | 8.48 | $25.17 | 189066 |
| 2022-12-19 | 8.45 | $25.05 | 292322 |
| 2022-12-16 | 8.26 | $24.99 | 859927 |
| 2022-12-15 | 8.11 | $25.45 | 239261 |
| 2022-12-14 | 8.13 | $26.75 | 240425 |
| 2022-12-13 | 8.54 | $27.20 | 177489 |
| 2022-12-12 | 8.59 | $27.35 | 242456 |
| 2022-12-09 | 8.99 | $26.89 | 149005 |
| 2022-12-08 | 9.02 | $27.03 | 129980 |
| 2022-12-07 | 9.06 | $26.37 | 181301 |
| 2022-12-06 | 8.93 | $27.00 | 276833 |
| 2022-12-05 | 8.95 | $28.45 | 273498 |
| 2022-12-02 | 9.27 | $29.42 | 265801 |
| 2022-12-01 | 9.54 | $29.30 | 355566 |
| 2022-11-30 | 9.82 | $28.08 | 366613 |
| 2022-11-29 | 10.03 | $26.48 | 172302 |
| 2022-11-28 | 10.00 | $27.72 | 283854 |
| 2022-11-25 | 10.44 | $28.10 | 94556 |
| 2022-11-23 | 10.94 | $28.38 | 115329 |
| 2022-11-22 | 11.46 | $27.88 | 192821 |
| 2022-11-21 | 11.96 | $27.64 | 152004 |
| 2022-11-18 | 12.58 | $28.12 | 160127 |
| 2022-11-17 | 13.04 | $28.29 | 256950 |
| 2022-11-16 | 13.72 | $27.60 | 284078 |
| 2022-11-15 | 14.14 | $27.51 | 280531 |
| 2022-11-14 | 14.77 | $27.37 | 303606 |
| 2022-11-11 | 15.24 | $27.67 | 319731 |
| 2022-11-10 | 15.78 | $26.92 | 457280 |
| 2022-11-09 | 16.03 | $23.57 | 620500 |
| 2022-11-08 | 15.36 | $24.49 | 371237 |
| 2022-11-07 | 15.48 | $24.98 | 434071 |
| 2022-11-04 | 15.33 | $24.49 | 296922 |
| 2022-11-03 | 14.85 | $23.89 | 368753 |
| 2022-11-02 | 14.51 | $24.73 | 488991 |
| 2022-11-01 | 14.47 | $27.69 | 254652 |
| 2022-10-31 | 14.69 | $27.49 | 289905 |
| 2022-10-28 | 14.92 | $27.35 | 435320 |
| 2022-10-27 | 15.09 | $27.44 | 202956 |
| 2022-10-26 | 15.01 | $27.42 | 483735 |
| 2022-10-25 | 14.93 | $28.00 | 387081 |
| 2022-10-24 | 14.46 | $27.69 | 288418 |
| 2022-10-21 | 14.31 | $26.87 | 454760 |
| 2022-10-20 | 14.45 | $25.90 | 256980 |
| 2022-10-19 | 14.78 | $26.06 | 383048 |
| 2022-10-18 | 15.05 | $26.35 | 245933 |
| 2022-10-17 | 15.43 | $25.89 | 309515 |
| 2022-10-14 | 16.06 | $24.36 | 259691 |
| 2022-10-13 | 16.62 | $24.71 | 259720 |
| 2022-10-12 | 17.14 | $23.69 | 185806 |
| 2022-10-11 | 17.28 | $23.97 | 336664 |
| 2022-10-10 | 17.43 | $23.76 | 312735 |
| 2022-10-07 | 17.68 | $24.43 | 444668 |
| 2022-10-06 | 18.33 | $25.47 | 266000 |
| 2022-10-05 | 19.03 | $25.45 | 444358 |
| 2022-10-04 | 19.96 | $24.82 | 262488 |
| 2022-10-03 | 20.85 | $23.82 | 393970 |
| 2022-09-30 | 21.20 | $23.26 | 1.1M |
| 2022-09-29 | 21.55 | $22.78 | 465362 |
| 2022-09-28 | 21.55 | $23.27 | 508251 |
| 2022-09-27 | 21.55 | $21.88 | 359968 |
| 2022-09-26 | 20.71 | $21.28 | 334935 |
| 2022-09-23 | 19.83 | $22.06 | 577083 |
| 2022-09-22 | 19.02 | $22.03 | 386581 |
| 2022-09-21 | 18.17 | $22.61 | 350061 |
| 2022-09-20 | 17.54 | $23.41 | 318864 |
| 2022-09-19 | 17.13 | $23.84 | 466291 |
| 2022-09-16 | 16.70 | $24.05 | 1.2M |
| 2022-09-15 | 16.14 | $23.78 | 627506 |
| 2022-09-14 | 15.64 | $25.54 | 450944 |
| 2022-09-13 | 15.72 | $25.63 | 371278 |
| 2022-09-12 | 15.81 | $26.31 | 327268 |
| 2022-09-09 | 16.08 | $25.44 | 468723 |
| 2022-09-08 | 16.09 | $25.27 | 378874 |
| 2022-09-07 | 15.79 | $25.06 | 463670 |
| 2022-09-06 | 15.30 | $24.25 | 679257 |
| 2022-09-02 | 14.82 | $26.39 | 667662 |
| 2022-09-01 | 14.90 | $26.41 | 1.0M |
| 2022-08-31 | 14.98 | $27.35 | 9.3M |
| 2022-08-30 | 15.55 | $27.04 | 4.6M |
| 2022-08-29 | 16.00 | $24.13 | 403111 |
| 2022-08-26 | 14.89 | $24.22 | 371101 |
| 2022-08-25 | 13.85 | $26.00 | 1.1M |
| 2022-08-24 | 13.27 | $25.37 | 216721 |
| 2022-08-23 | 12.65 | $25.59 | 182437 |
| 2022-08-22 | 12.07 | $26.42 | 274100 |
| 2022-08-19 | 11.65 | $26.80 | 189103 |
| 2022-08-18 | 11.31 | $26.78 | 233155 |
| 2022-08-17 | 11.04 | $26.63 | 271229 |
| 2022-08-16 | 10.77 | $27.81 | 194267 |
| 2022-08-15 | 10.69 | $27.78 | 258437 |
| 2022-08-12 | 10.86 | $27.95 | 261575 |
| 2022-08-11 | 11.00 | $27.84 | 220314 |
| 2022-08-10 | 11.05 | $27.14 | 229293 |
| 2022-08-09 | 10.79 | $26.23 | 191070 |
| 2022-08-08 | 9.98 | $26.10 | 200912 |
| 2022-08-05 | 9.87 | $26.65 | 320087 |
| 2022-08-04 | 9.65 | $26.24 | 327640 |
| 2022-08-03 | 9.55 | $27.01 | 466498 |
| 2022-08-02 | 9.44 | $28.09 | 283664 |
| 2022-08-01 | 9.82 | $28.27 | 204370 |
| 2022-07-29 | 10.22 | $28.06 | 195927 |
| 2022-07-28 | 10.55 | $28.07 | 189463 |
| 2022-07-27 | 11.06 | $27.65 | 301678 |
| 2022-07-26 | 11.52 | $26.54 | 160560 |
| 2022-07-25 | 11.76 | $27.61 | 245239 |
| 2022-07-22 | 12.38 | $27.79 | 257300 |
| 2022-07-21 | 12.91 | $29.02 | 178278 |
| 2022-07-20 | 13.28 | $28.59 | 205918 |
| 2022-07-19 | 13.90 | $27.51 | 219167 |
| 2022-07-18 | 14.20 | $26.65 | 218195 |
| 2022-07-15 | 14.51 | $26.98 | 257239 |
| 2022-07-14 | 14.62 | $26.41 | 205580 |
| 2022-07-13 | 14.57 | $27.08 | 314583 |
| 2022-07-12 | 14.51 | $26.69 | 372152 |
| 2022-07-11 | 14.92 | $28.88 | 147561 |
| 2022-07-08 | 15.28 | $29.14 | 265622 |
| 2022-07-07 | 15.68 | $28.55 | 234804 |
| 2022-07-06 | 16.30 | $28.20 | 399176 |
| 2022-07-05 | 17.12 | $26.32 | 176791 |
| 2022-07-01 | 17.12 | $26.10 | 170614 |
| 2022-06-30 | 17.23 | $25.95 | 224751 |
| 2022-06-29 | 17.27 | $25.85 | 212243 |
| 2022-06-28 | 17.31 | $26.03 | 231034 |
| 2022-06-27 | 17.62 | $27.23 | 223959 |
| 2022-06-24 | 18.36 | $27.56 | 690230 |
| 2022-06-23 | 19.11 | $27.11 | 353773 |
| 2022-06-22 | 19.62 | $25.97 | 231777 |
| 2022-06-21 | 19.81 | $25.68 | 359860 |
| 2022-06-17 | 19.88 | $25.46 | 347814 |
| 2022-06-16 | 19.90 | $25.24 | 246548 |
| 2022-06-15 | 19.53 | $25.70 | 241424 |
| 2022-06-14 | 19.32 | $25.22 | 258541 |
| 2022-06-13 | 18.88 | $25.21 | 259554 |
| 2022-06-10 | 18.41 | $26.31 | 277792 |
| 2022-06-09 | 18.21 | $27.37 | 259392 |
| 2022-06-08 | 18.47 | $28.38 | 197158 |
| 2022-06-07 | 19.13 | $28.83 | 267466 |
| 2022-06-06 | 19.77 | $28.55 | 200027 |
| 2022-06-03 | 20.52 | $28.86 | 182064 |
| 2022-06-02 | 21.25 | $29.24 | 272858 |
| 2022-06-01 | 22.01 | $28.49 | 298861 |
| 2022-05-31 | 22.88 | $29.29 | 420334 |
| 2022-05-27 | 23.92 | $29.75 | 415059 |
| 2022-05-26 | 24.94 | $28.43 | 447560 |
| 2022-05-25 | 25.84 | $27.64 | 547346 |
| 2022-05-24 | 26.49 | $25.70 | 448261 |
| 2022-05-23 | 26.55 | $26.10 | 580253 |
| 2022-05-20 | 26.68 | $26.73 | 520403 |
| 2022-05-19 | 26.97 | $26.16 | 600675 |
| 2022-05-18 | 27.23 | $24.03 | 328697 |
| 2022-05-17 | 26.92 | $25.38 | 443000 |
| 2022-05-16 | 26.78 | $24.41 | 941940 |
| 2022-05-13 | 26.15 | $22.95 | 251136 |
| 2022-05-12 | 25.00 | $22.54 | 584554 |
| 2022-05-11 | 23.50 | $21.45 | 520758 |
| 2022-05-10 | 22.00 | $23.42 | 536770 |
| 2022-05-09 | 20.63 | $23.00 | 1.0M |
| 2022-05-06 | 19.00 | $23.43 | 1.2M |
| 2022-05-05 | 17.40 | $25.42 | 1.6M |
| 2022-05-04 | 15.92 | $32.21 | 400672 |
| 2022-05-03 | 15.90 | $32.45 | 363656 |
| 2022-05-02 | 16.07 | $31.88 | 269721 |
| 2022-04-29 | 15.95 | $31.71 | 255768 |
| 2022-04-28 | 15.86 | $31.73 | 250311 |
| 2022-04-27 | 15.76 | $31.41 | 239664 |
| 2022-04-26 | 15.75 | $31.70 | 209941 |
| 2022-04-25 | 15.92 | $33.94 | 316092 |
| 2022-04-22 | 16.63 | $33.84 | 202752 |
| 2022-04-21 | 17.41 | $35.25 | 275842 |
| 2022-04-20 | 17.72 | $35.47 | 253358 |
| 2022-04-19 | 18.02 | $35.78 | 339063 |
| 2022-04-18 | 17.99 | $36.60 | 197452 |
| 2022-04-14 | 17.80 | $36.25 | 202182 |
| 2022-04-13 | 17.56 | $36.72 | 243237 |
| 2022-04-12 | 17.41 | $35.24 | 209385 |
| 2022-04-11 | 17.63 | $34.49 | 198790 |
| 2022-04-08 | 18.11 | $34.24 | 267058 |
| 2022-04-07 | 18.69 | $34.51 | 486202 |
| 2022-04-06 | 19.08 | $34.35 | 366310 |
| 2022-04-05 | 19.58 | $35.31 | 240169 |
| 2022-04-04 | 19.56 | $36.64 | 253988 |
| 2022-04-01 | 19.41 | $35.43 | 250637 |
| 2022-03-31 | 19.64 | $34.87 | 285499 |
| 2022-03-30 | 19.84 | $35.36 | 400309 |
| 2022-03-29 | 19.96 | $36.09 | 336727 |
| 2022-03-28 | 19.85 | $35.60 | 293950 |
| 2022-03-25 | 19.99 | $35.64 | 401107 |
| 2022-03-24 | 20.00 | $36.77 | 435067 |
| 2022-03-23 | 19.95 | $35.68 | 370982 |
| 2022-03-22 | 20.30 | $34.89 | 390525 |
| 2022-03-21 | 20.92 | $33.68 | 625468 |
| 2022-03-18 | 21.90 | $32.01 | 350434 |
| 2022-03-17 | 22.62 | $31.50 | 252889 |
| 2022-03-16 | 23.16 | $31.20 | 425299 |
| 2022-03-15 | 23.60 | $29.60 | 282516 |
| 2022-03-14 | 23.37 | $27.95 | 413781 |
| 2022-03-11 | 22.39 | $27.85 | 518898 |
| 2022-03-10 | 21.36 | $28.01 | 313960 |
| 2022-03-09 | 20.35 | $28.79 | 370180 |
| 2022-03-08 | 19.54 | $27.78 | 389677 |
| 2022-03-07 | 18.47 | $28.51 | 368332 |
| 2022-03-04 | 17.54 | $30.31 | 327689 |
| 2022-03-03 | 16.92 | $32.14 | 367621 |
| 2022-03-02 | 16.61 | $32.24 | 580865 |
| 2022-03-01 | 16.22 | $29.00 | 724845 |
| 2022-02-28 | 15.47 | $31.46 | 393078 |
| 2022-02-25 | 15.29 | $31.76 | 287775 |
| 2022-02-24 | 14.94 | $30.95 | 651618 |
| 2022-02-23 | 14.12 | $28.81 | 236144 |
| 2022-02-22 | 13.70 | $29.86 | 206182 |
| 2022-02-18 | 13.59 | $30.61 | 198770 |
| 2022-02-17 | 13.57 | $31.10 | 176763 |
| 2022-02-16 | 13.84 | $31.95 | 216205 |
| 2022-02-15 | 14.36 | $31.78 | 168673 |
| 2022-02-14 | 14.78 | $30.37 | 218012 |
| 2022-02-11 | 14.64 | $29.61 | 214534 |
| 2022-02-10 | 14.46 | $29.96 | 209852 |
| 2022-02-09 | 14.39 | $31.04 | 173731 |
| 2022-02-08 | 14.64 | $30.71 | 158833 |
| 2022-02-07 | 14.71 | $29.26 | 255542 |
| 2022-02-04 | 14.13 | $29.07 | 275137 |
| 2022-02-03 | 13.51 | $29.14 | 269083 |
| 2022-02-02 | 13.01 | $30.19 | 272600 |
| 2022-02-01 | 12.80 | $31.15 | 272570 |
| 2022-01-31 | 12.86 | $31.36 | 269047 |
| 2022-01-28 | 12.79 | $31.16 | 508493 |
| 2022-01-27 | 12.48 | $28.23 | 335203 |
| 2022-01-26 | 12.06 | $30.00 | 538640 |
| 2022-01-25 | 12.12 | $30.74 | 278194 |
| 2022-01-24 | 11.79 | $30.75 | 1.2M |
| 2022-01-21 | 11.32 | $29.08 | 546220 |
| 2022-01-20 | 10.93 | $30.63 | 261435 |
| 2022-01-19 | 11.19 | $30.46 | 434119 |
| 2022-01-18 | 11.46 | $30.97 | 376126 |
| 2022-01-14 | 12.03 | $32.72 | 512877 |
| 2022-01-13 | 12.62 | $31.48 | 377385 |
| 2022-01-12 | 13.19 | $31.51 | 489312 |
| 2022-01-11 | 13.53 | $29.09 | 176578 |
| 2022-01-10 | 13.06 | $29.14 | 404951 |
| 2022-01-07 | 12.23 | $29.04 | 216736 |
| 2022-01-06 | 11.63 | $30.25 | 284663 |
| 2022-01-05 | 11.27 | $30.14 | 389059 |
| 2022-01-04 | 10.99 | $31.50 | 218857 |
| 2022-01-03 | 10.98 | $31.63 | 287627 |
| 2021-12-31 | 11.23 | $32.57 | 557370 |
| 2021-12-30 | 11.78 | $32.50 | 237393 |
| 2021-12-29 | 12.39 | $32.36 | 164271 |
| 2021-12-28 | 12.98 | $32.64 | 230391 |
| 2021-12-27 | 13.59 | $32.96 | 241058 |
| 2021-12-23 | 14.17 | $31.87 | 184826 |
| 2021-12-22 | 14.45 | $32.15 | 229336 |
| 2021-12-21 | 14.75 | $30.43 | 176203 |
| 2021-12-20 | 14.37 | $29.45 | 342969 |
| 2021-12-17 | 13.73 | $30.59 | 488280 |
| 2021-12-16 | 13.18 | $30.50 | 342323 |
| 2021-12-15 | 12.91 | $31.14 | 380739 |
| 2021-12-14 | 12.47 | $29.82 | 224114 |
| 2021-12-13 | 12.18 | $31.17 | 168941 |
| 2021-12-10 | 12.41 | $32.62 | 263214 |
| 2021-12-09 | 12.92 | $32.67 | 158303 |
| 2021-12-08 | 13.41 | $33.97 | 176798 |
| 2021-12-07 | 13.78 | $33.29 | 235529 |
| 2021-12-06 | 14.29 | $32.29 | 373563 |
| 2021-12-03 | 14.73 | $32.32 | 405769 |
| 2021-12-02 | 15.43 | $32.81 | 444223 |
| 2021-12-01 | 16.14 | $31.18 | 624844 |
| 2021-11-30 | 16.89 | $32.06 | 305136 |
| 2021-11-29 | 17.45 | $32.92 | 308945 |
| 2021-11-26 | 17.65 | $32.69 | 206214 |
| 2021-11-24 | 17.97 | $34.17 | 337674 |
| 2021-11-23 | 17.96 | $34.44 | 377726 |
| 2021-11-22 | 17.95 | $34.47 | 1.1M |
| 2021-11-19 | 17.27 | $35.36 | 356449 |
| 2021-11-18 | 16.81 | $34.51 | 249062 |
| 2021-11-17 | 16.59 | $34.07 | 328964 |
| 2021-11-16 | 16.24 | $34.65 | 226620 |
| 2021-11-15 | 16.01 | $33.72 | 282047 |
| 2021-11-12 | 15.46 | $33.76 | 368394 |
| 2021-11-11 | 14.91 | $34.38 | 691473 |
| 2021-11-10 | 14.33 | $32.23 | 1.1M |
| 2021-11-09 | 13.82 | $27.25 | 986494 |
| 2021-11-08 | 13.90 | $29.00 | 319167 |
| 2021-11-05 | 13.85 | $29.38 | 365996 |
| 2021-11-04 | 13.56 | $29.60 | 351751 |
| 2021-11-03 | 13.26 | $28.88 | 278440 |
| 2021-11-02 | 13.22 | $29.41 | 485547 |
| 2021-11-01 | 13.32 | $29.29 | 302645 |
| 2021-10-29 | 13.43 | $28.64 | 224030 |
| 2021-10-28 | 13.89 | $28.52 | 220888 |
| 2021-10-27 | 14.16 | $28.52 | 239245 |
| 2021-10-26 | 14.71 | $28.49 | 293322 |
| 2021-10-25 | 15.29 | $28.78 | 219143 |
| 2021-10-22 | 15.53 | $28.93 | 200828 |
| 2021-10-21 | 15.65 | $29.97 | 199019 |
| 2021-10-20 | 15.36 | $30.25 | 292459 |
| 2021-10-19 | 15.23 | $29.43 | 232305 |
| 2021-10-18 | 15.26 | $29.15 | 154574 |
| 2021-10-15 | 15.35 | $29.76 | 268864 |
| 2021-10-14 | 15.04 | $29.96 | 298625 |
| 2021-10-13 | 14.80 | $29.71 | 204041 |
| 2021-10-12 | 14.82 | $28.63 | 297698 |
| 2021-10-11 | 15.07 | $28.40 | 235080 |
| 2021-10-08 | 15.22 | $29.27 | 235637 |
| 2021-10-07 | 14.92 | $30.42 | 384912 |
| 2021-10-06 | 14.23 | $29.64 | 375777 |
| 2021-10-05 | 13.66 | $30.24 | 354056 |
| 2021-10-04 | 13.07 | $29.20 | 301530 |
| 2021-10-01 | 12.78 | $29.09 | 364682 |
| 2021-09-30 | 12.47 | $28.92 | 677366 |
| 2021-09-29 | 12.23 | $28.06 | 241630 |
| 2021-09-28 | 12.18 | $28.26 | 403621 |
| 2021-09-27 | 12.07 | $29.42 | 481577 |
| 2021-09-24 | 11.49 | $29.19 | 545928 |
| 2021-09-23 | 11.14 | $29.15 | 385544 |
| 2021-09-22 | 10.59 | $28.59 | 593542 |
| 2021-09-21 | 10.23 | $27.24 | 427930 |
| 2021-09-20 | 10.30 | $27.00 | 727120 |
| 2021-09-17 | 10.36 | $26.92 | 1.4M |
| 2021-09-16 | 10.61 | $26.40 | 496725 |
| 2021-09-15 | 11.09 | $25.56 | 606460 |
| 2021-09-14 | 11.51 | $25.57 | 534914 |
| 2021-09-13 | 12.06 | $25.38 | 426773 |
| 2021-09-10 | 12.68 | $25.46 | 638379 |
| 2021-09-09 | 13.33 | $24.93 | 395098 |
| 2021-09-08 | 13.37 | $24.77 | 250638 |
| 2021-09-07 | 13.54 | $25.00 | 465218 |
| 2021-09-03 | 13.81 | $25.72 | 336538 |
| 2021-09-02 | 14.22 | $26.82 | 370683 |
| 2021-09-01 | 14.90 | $26.56 | 342057 |
| 2021-08-31 | 15.61 | $25.81 | 604750 |
| 2021-08-30 | 16.06 | $26.09 | 280161 |
| 2021-08-27 | 16.61 | $26.32 | 341841 |
| 2021-08-26 | 17.27 | $25.90 | 457115 |
| 2021-08-25 | 17.96 | $26.37 | 288551 |
| 2021-08-24 | 18.83 | $26.82 | 236862 |
| 2021-08-23 | 19.83 | $26.64 | 246152 |
| 2021-08-20 | 20.71 | $26.50 | 251020 |
| 2021-08-19 | 21.59 | $26.44 | 289370 |
| 2021-08-18 | 22.52 | $26.99 | 405316 |
| 2021-08-17 | 23.64 | $26.79 | 364793 |
| 2021-08-16 | 24.76 | $27.70 | 357983 |
| 2021-08-13 | 25.93 | $27.68 | 198494 |
| 2021-08-12 | 27.25 | $27.88 | 222902 |
| 2021-08-11 | 28.52 | $28.22 | 357394 |
| 2021-08-10 | 29.86 | $28.67 | 374527 |
| 2021-08-09 | 31.16 | $29.22 | 641951 |
| 2021-08-06 | 32.52 | $28.40 | 376790 |
| 2021-08-05 | 33.87 | $28.88 | 779152 |
| 2021-08-04 | 35.40 | $27.56 | 2.1M |
| 2021-08-03 | 37.01 | $36.15 | 738270 |
| 2021-08-02 | 36.86 | $38.14 | 456573 |
| 2021-07-30 | 36.13 | $37.39 | 246960 |
| 2021-07-29 | 35.50 | $36.95 | 373922 |
| 2021-07-28 | 34.90 | $36.46 | 504722 |
| 2021-07-27 | 34.30 | $34.51 | 468367 |
| 2021-07-26 | 33.68 | $37.21 | 266082 |
| 2021-07-23 | 32.41 | $36.91 | 311809 |
| 2021-07-22 | 31.09 | $36.89 | 315255 |
| 2021-07-21 | 29.71 | $37.42 | 463210 |
| 2021-07-20 | 28.16 | $36.74 | 377455 |
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