Is BRP Group, Inc. (BRP) a Buy, Sell, or Hold?
Enter your email address below for free access to our BRP Group, Inc. (BRP) research center and poll results.
NASDAQ : BRP
BRP Group, Inc. — Technical Indicators
$32.66 USD
$0.15 (0.46%)
- Volume
- 694.65K
- Average Volume
- 391.22K
- Market Capitalization
- $2.16B
- P/E Ratio
- -27.06
- Dividend Yield
- 0.00%
- Price Target
- $33.00
- Year High
- $35.46
- Year Low
- $17.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.07
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.16
2024-06-14
Close Price
$33.32
Vol: 263431
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.87
Average
27.58
Maximum
38.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-06-14 | 34.16 | $33.32 | 263431 |
| 2024-06-13 | 34.12 | $33.83 | 203937 |
| 2024-06-12 | 33.92 | $34.26 | 247492 |
| 2024-06-11 | 33.73 | $34.08 | 293167 |
| 2024-06-10 | 33.53 | $34.44 | 317320 |
| 2024-06-07 | 33.31 | $34.19 | 295642 |
| 2024-06-06 | 33.10 | $33.89 | 274449 |
| 2024-06-05 | 32.98 | $34.80 | 646543 |
| 2024-06-04 | 32.64 | $35.52 | 323531 |
| 2024-06-03 | 32.27 | $34.80 | 289461 |
| 2024-05-31 | 31.91 | $33.68 | 378497 |
| 2024-05-30 | 31.59 | $34.41 | 232483 |
| 2024-05-29 | 31.24 | $34.80 | 296525 |
| 2024-05-28 | 30.83 | $34.33 | 327445 |
| 2024-05-24 | 30.43 | $33.68 | 401599 |
| 2024-05-23 | 30.09 | $33.40 | 690423 |
| 2024-05-22 | 29.75 | $33.98 | 647904 |
| 2024-05-21 | 29.41 | $35.19 | 655417 |
| 2024-05-20 | 29.05 | $33.97 | 274192 |
| 2024-05-17 | 28.73 | $32.66 | 681955 |
| 2024-05-16 | 28.47 | $32.51 | 679609 |
| 2024-05-15 | 28.19 | $29.85 | 415945 |
| 2024-05-14 | 28.02 | $30.48 | 296493 |
| 2024-05-13 | 27.85 | $30.07 | 278138 |
| 2024-05-10 | 27.71 | $29.99 | 565364 |
| 2024-05-09 | 27.59 | $30.02 | 716623 |
| 2024-05-08 | 27.48 | $31.41 | 913274 |
| 2024-05-07 | 27.31 | $28.03 | 224289 |
| 2024-05-06 | 27.35 | $28.10 | 174117 |
| 2024-05-03 | 27.39 | $27.54 | 134960 |
| 2024-05-02 | 27.41 | $27.30 | 209981 |
| 2024-05-01 | 27.42 | $27.45 | 361778 |
| 2024-04-30 | 27.48 | $26.64 | 224280 |
| 2024-04-29 | 27.56 | $26.41 | 110334 |
| 2024-04-26 | 27.67 | $26.70 | 173504 |
| 2024-04-25 | 27.78 | $26.65 | 206179 |
| 2024-04-24 | 27.89 | $27.31 | 241838 |
| 2024-04-23 | 27.94 | $28.00 | 331424 |
| 2024-04-22 | 27.96 | $27.41 | 158550 |
| 2024-04-19 | 28.05 | $27.59 | 266177 |
| 2024-04-18 | 28.16 | $26.81 | 343110 |
| 2024-04-17 | 28.33 | $26.43 | 306566 |
| 2024-04-16 | 28.49 | $27.22 | 246519 |
| 2024-04-15 | 28.60 | $27.21 | 368632 |
| 2024-04-12 | 28.71 | $27.63 | 233335 |
| 2024-04-11 | 28.80 | $27.67 | 246268 |
| 2024-04-10 | 28.95 | $28.19 | 380429 |
| 2024-04-09 | 29.02 | $28.66 | 291193 |
| 2024-04-08 | 29.03 | $29.03 | 297793 |
| 2024-04-05 | 29.05 | $27.96 | 229665 |
| 2024-04-04 | 29.11 | $27.43 | 196081 |
| 2024-04-03 | 29.22 | $28.56 | 205804 |
| 2024-04-02 | 29.29 | $28.41 | 222644 |
| 2024-04-01 | 29.36 | $28.55 | 199254 |
| 2024-03-28 | 29.33 | $28.94 | 209873 |
| 2024-03-27 | 29.27 | $28.77 | 300884 |
| 2024-03-26 | 29.20 | $28.37 | 546599 |
| 2024-03-25 | 29.13 | $28.30 | 317698 |
| 2024-03-22 | 29.04 | $29.25 | 362215 |
| 2024-03-21 | 28.90 | $29.86 | 346753 |
| 2024-03-20 | 28.73 | $30.19 | 217221 |
| 2024-03-19 | 28.55 | $29.68 | 364511 |
| 2024-03-18 | 28.42 | $29.42 | 227798 |
| 2024-03-15 | 28.29 | $29.30 | 512919 |
| 2024-03-14 | 28.16 | $29.44 | 319873 |
| 2024-03-13 | 27.96 | $30.59 | 471780 |
| 2024-03-12 | 27.66 | $29.66 | 528170 |
| 2024-03-11 | 27.42 | $28.94 | 296922 |
| 2024-03-08 | 27.19 | $29.31 | 406402 |
| 2024-03-07 | 26.89 | $29.15 | 412752 |
| 2024-03-06 | 26.56 | $29.79 | 498396 |
| 2024-03-05 | 26.23 | $29.85 | 673724 |
| 2024-03-04 | 25.83 | $29.76 | 683812 |
| 2024-03-01 | 25.46 | $27.94 | 1.2M |
| 2024-02-29 | 25.19 | $27.82 | 949289 |
| 2024-02-28 | 24.93 | $27.33 | 551610 |
| 2024-02-27 | 24.75 | $27.10 | 216039 |
| 2024-02-26 | 24.64 | $26.41 | 227395 |
| 2024-02-23 | 24.54 | $26.47 | 220931 |
| 2024-02-22 | 24.47 | $26.48 | 367425 |
| 2024-02-21 | 24.45 | $26.47 | 481900 |
| 2024-02-20 | 24.42 | $27.08 | 564451 |
| 2024-02-16 | 24.37 | $26.99 | 459514 |
| 2024-02-15 | 24.30 | $26.56 | 614642 |
| 2024-02-14 | 24.23 | $25.52 | 397359 |
| 2024-02-13 | 24.16 | $24.59 | 805056 |
| 2024-02-12 | 24.14 | $24.90 | 315470 |
| 2024-02-09 | 24.10 | $24.34 | 288729 |
| 2024-02-08 | 24.08 | $23.19 | 198347 |
| 2024-02-07 | 24.13 | $22.66 | 182720 |
| 2024-02-06 | 24.20 | $23.08 | 284981 |
| 2024-02-05 | 24.29 | $21.83 | 302044 |
| 2024-02-02 | 24.36 | $22.36 | 241973 |
| 2024-02-01 | 24.40 | $22.70 | 437878 |
| 2024-01-31 | 24.42 | $22.44 | 408709 |
| 2024-01-30 | 24.49 | $23.87 | 219393 |
| 2024-01-29 | 24.49 | $24.80 | 235047 |
| 2024-01-26 | 24.49 | $24.50 | 240500 |
| 2024-01-25 | 24.51 | $25.12 | 378927 |
| 2024-01-24 | 24.50 | $25.95 | 226685 |
| 2024-01-23 | 24.44 | $25.97 | 230390 |
| 2024-01-22 | 24.36 | $25.94 | 542984 |
| 2024-01-19 | 24.22 | $25.68 | 264615 |
| 2024-01-18 | 24.08 | $25.08 | 281429 |
| 2024-01-17 | 23.98 | $24.27 | 229237 |
| 2024-01-16 | 23.90 | $24.04 | 617723 |
| 2024-01-12 | 23.83 | $24.19 | 343906 |
| 2024-01-11 | 23.73 | $23.97 | 337716 |
| 2024-01-10 | 23.58 | $24.07 | 546516 |
| 2024-01-09 | 23.35 | $24.14 | 347414 |
| 2024-01-08 | 23.11 | $24.81 | 443881 |
| 2024-01-05 | 22.83 | $23.34 | 472044 |
| 2024-01-04 | 22.62 | $23.10 | 814012 |
| 2024-01-03 | 22.45 | $23.20 | 655371 |
| 2024-01-02 | 22.21 | $23.66 | 378859 |
| 2023-12-29 | 21.91 | $24.02 | 352382 |
| 2023-12-28 | 21.58 | $24.67 | 247533 |
| 2023-12-27 | 21.23 | $24.97 | 431410 |
| 2023-12-26 | 20.87 | $24.98 | 389029 |
| 2023-12-22 | 20.53 | $24.65 | 331696 |
| 2023-12-21 | 20.22 | $24.37 | 575355 |
| 2023-12-20 | 19.93 | $23.15 | 421171 |
| 2023-12-19 | 19.69 | $22.98 | 262823 |
| 2023-12-18 | 19.46 | $23.01 | 490939 |
| 2023-12-15 | 19.25 | $22.61 | 1.0M |
| 2023-12-14 | 19.09 | $22.75 | 879253 |
| 2023-12-13 | 18.96 | $22.20 | 785515 |
| 2023-12-12 | 18.92 | $21.00 | 784829 |
| 2023-12-11 | 18.87 | $19.39 | 421047 |
| 2023-12-08 | 18.89 | $19.25 | 224161 |
| 2023-12-07 | 18.91 | $19.34 | 317042 |
| 2023-12-06 | 18.91 | $19.18 | 794892 |
| 2023-12-05 | 19.05 | $19.60 | 1.1M |
| 2023-12-04 | 19.17 | $18.42 | 2.1M |
| 2023-12-01 | 19.38 | $17.60 | 431753 |
| 2023-11-30 | 19.61 | $17.49 | 789123 |
| 2023-11-29 | 19.78 | $17.70 | 364710 |
| 2023-11-28 | 19.94 | $17.73 | 333684 |
| 2023-11-27 | 20.09 | $18.16 | 457275 |
| 2023-11-24 | 20.24 | $18.50 | 99810 |
| 2023-11-22 | 20.40 | $18.44 | 427945 |
| 2023-11-21 | 20.56 | $18.40 | 578619 |
| 2023-11-20 | 20.70 | $18.49 | 709421 |
| 2023-11-17 | 20.82 | $18.77 | 562547 |
| 2023-11-16 | 20.91 | $19.39 | 475735 |
| 2023-11-15 | 21.00 | $20.17 | 510647 |
| 2023-11-14 | 21.06 | $21.29 | 732653 |
| 2023-11-13 | 21.10 | $20.00 | 327414 |
| 2023-11-10 | 21.21 | $19.83 | 672779 |
| 2023-11-09 | 21.33 | $19.71 | 916527 |
| 2023-11-08 | 21.48 | $19.37 | 2.2M |
| 2023-11-07 | 21.70 | $22.03 | 459026 |
| 2023-11-06 | 21.79 | $21.98 | 544293 |
| 2023-11-03 | 21.90 | $22.49 | 324881 |
| 2023-11-02 | 21.95 | $22.22 | 511966 |
| 2023-11-01 | 22.03 | $20.98 | 276712 |
| 2023-10-31 | 22.14 | $20.93 | 300403 |
| 2023-10-30 | 22.20 | $20.65 | 1.3M |
| 2023-10-27 | 22.30 | $21.09 | 328179 |
| 2023-10-26 | 22.40 | $21.86 | 433707 |
| 2023-10-25 | 22.45 | $21.45 | 309455 |
| 2023-10-24 | 22.54 | $21.24 | 309094 |
| 2023-10-23 | 22.66 | $20.86 | 314649 |
| 2023-10-20 | 22.84 | $20.67 | 272040 |
| 2023-10-19 | 23.04 | $21.19 | 451809 |
| 2023-10-18 | 23.21 | $21.34 | 250199 |
| 2023-10-17 | 23.43 | $22.01 | 461514 |
| 2023-10-16 | 23.64 | $22.24 | 319275 |
| 2023-10-13 | 23.85 | $22.21 | 186714 |
| 2023-10-12 | 24.05 | $22.79 | 183861 |
| 2023-10-11 | 24.23 | $23.86 | 180744 |
| 2023-10-10 | 24.35 | $23.64 | 352540 |
| 2023-10-09 | 24.49 | $24.20 | 310085 |
| 2023-10-06 | 24.57 | $23.64 | 421990 |
| 2023-10-05 | 24.70 | $23.68 | 831194 |
| 2023-10-04 | 24.85 | $23.16 | 362325 |
| 2023-10-03 | 25.02 | $22.12 | 247158 |
| 2023-10-02 | 25.24 | $22.67 | 361919 |
| 2023-09-29 | 25.45 | $23.23 | 314552 |
| 2023-09-28 | 25.62 | $22.85 | 381725 |
| 2023-09-27 | 25.80 | $23.23 | 279073 |
| 2023-09-26 | 25.94 | $23.68 | 221609 |
| 2023-09-25 | 26.03 | $24.43 | 249243 |
| 2023-09-22 | 26.07 | $24.67 | 270159 |
| 2023-09-21 | 26.12 | $24.54 | 399218 |
| 2023-09-20 | 26.19 | $25.76 | 503279 |
| 2023-09-19 | 26.19 | $26.17 | 180695 |
| 2023-09-18 | 26.14 | $26.42 | 226655 |
| 2023-09-15 | 26.08 | $26.26 | 611465 |
| 2023-09-14 | 26.05 | $26.48 | 307379 |
| 2023-09-13 | 26.00 | $26.11 | 375368 |
| 2023-09-12 | 25.92 | $26.45 | 168855 |
| 2023-09-11 | 25.83 | $25.78 | 430516 |
| 2023-09-08 | 25.76 | $26.41 | 455107 |
| 2023-09-07 | 25.62 | $26.62 | 435884 |
| 2023-09-06 | 25.51 | $26.55 | 168608 |
| 2023-09-05 | 25.40 | $26.46 | 220879 |
| 2023-09-01 | 25.32 | $27.00 | 242855 |
| 2023-08-31 | 25.21 | $26.59 | 332504 |
| 2023-08-30 | 25.13 | $26.41 | 270801 |
| 2023-08-29 | 25.05 | $26.02 | 446258 |
| 2023-08-28 | 25.01 | $25.38 | 202964 |
| 2023-08-25 | 24.98 | $25.32 | 237147 |
| 2023-08-24 | 24.96 | $25.58 | 632946 |
| 2023-08-23 | 24.93 | $26.05 | 383818 |
| 2023-08-22 | 24.92 | $25.84 | 362590 |
| 2023-08-21 | 24.95 | $25.12 | 402809 |
| 2023-08-18 | 24.99 | $25.23 | 479189 |
| 2023-08-17 | 25.02 | $25.52 | 1.2M |
| 2023-08-16 | 25.01 | $25.65 | 320285 |
| 2023-08-15 | 24.95 | $24.49 | 257983 |
| 2023-08-14 | 24.96 | $24.59 | 434075 |
| 2023-08-11 | 24.93 | $24.28 | 543584 |
| 2023-08-10 | 24.90 | $23.61 | 736548 |
| 2023-08-09 | 24.93 | $24.47 | 258119 |
| 2023-08-08 | 24.89 | $24.48 | 287215 |
| 2023-08-07 | 24.84 | $24.84 | 311886 |
| 2023-08-04 | 24.72 | $24.74 | 406212 |
| 2023-08-03 | 24.63 | $24.97 | 273164 |
| 2023-08-02 | 24.51 | $24.80 | 276511 |
| 2023-08-01 | 24.43 | $25.18 | 196358 |
| 2023-07-31 | 24.39 | $24.91 | 242798 |
| 2023-07-28 | 24.38 | $24.89 | 193545 |
| 2023-07-27 | 24.38 | $24.87 | 386860 |
| 2023-07-26 | 24.37 | $25.95 | 474759 |
| 2023-07-25 | 24.32 | $26.36 | 334535 |
| 2023-07-24 | 24.25 | $26.03 | 171079 |
| 2023-07-21 | 24.19 | $25.72 | 480703 |
| 2023-07-20 | 24.12 | $25.39 | 288321 |
| 2023-07-19 | 24.06 | $24.45 | 248113 |
| 2023-07-18 | 24.06 | $24.65 | 182738 |
| 2023-07-17 | 24.04 | $24.03 | 330900 |
| 2023-07-14 | 24.06 | $23.66 | 286911 |
| 2023-07-13 | 24.08 | $24.12 | 578452 |
| 2023-07-12 | 24.07 | $23.84 | 324781 |
| 2023-07-11 | 24.05 | $23.37 | 193601 |
| 2023-07-10 | 24.01 | $22.55 | 163512 |
| 2023-07-07 | 24.01 | $22.84 | 273893 |
| 2023-07-06 | 24.01 | $22.51 | 326372 |
| 2023-07-05 | 24.00 | $23.34 | 368185 |
| 2023-07-03 | 23.92 | $24.25 | 122966 |
| 2023-06-30 | 23.79 | $24.78 | 409064 |
| 2023-06-29 | 23.59 | $24.98 | 353855 |
| 2023-06-28 | 23.34 | $24.52 | 438154 |
| 2023-06-27 | 23.10 | $24.96 | 566094 |
| 2023-06-26 | 22.92 | $24.94 | 418956 |
| 2023-06-23 | 22.70 | $24.96 | 711949 |
| 2023-06-22 | 22.49 | $24.29 | 471593 |
| 2023-06-21 | 22.34 | $24.13 | 390700 |
| 2023-06-20 | 22.26 | $24.47 | 396632 |
| 2023-06-16 | 22.13 | $24.32 | 908030 |
| 2023-06-15 | 22.01 | $24.33 | 385531 |
| 2023-06-14 | 21.87 | $24.01 | 712785 |
| 2023-06-13 | 21.71 | $24.03 | 495808 |
| 2023-06-12 | 21.58 | $23.34 | 291414 |
| 2023-06-09 | 21.55 | $22.55 | 513004 |
| 2023-06-08 | 21.54 | $22.60 | 368153 |
| 2023-06-07 | 21.55 | $22.86 | 405802 |
| 2023-06-06 | 21.59 | $22.32 | 287327 |
| 2023-06-05 | 21.66 | $21.81 | 273677 |
| 2023-06-02 | 21.79 | $21.68 | 286083 |
| 2023-06-01 | 21.86 | $20.63 | 535264 |
| 2023-05-31 | 22.02 | $20.06 | 1.0M |
| 2023-05-30 | 22.22 | $19.79 | 614595 |
| 2023-05-26 | 22.49 | $21.18 | 283413 |
| 2023-05-25 | 22.69 | $20.71 | 257275 |
| 2023-05-24 | 22.91 | $20.76 | 285817 |
| 2023-05-23 | 23.07 | $21.27 | 1.0M |
| 2023-05-22 | 23.26 | $22.38 | 226467 |
| 2023-05-19 | 23.38 | $22.04 | 252272 |
| 2023-05-18 | 23.54 | $21.83 | 683239 |
| 2023-05-17 | 23.72 | $21.60 | 733510 |
| 2023-05-16 | 23.91 | $20.76 | 565295 |
| 2023-05-15 | 24.15 | $21.46 | 564436 |
| 2023-05-12 | 24.37 | $22.65 | 254413 |
| 2023-05-11 | 24.51 | $22.40 | 364484 |
| 2023-05-10 | 24.70 | $22.73 | 849547 |
| 2023-05-09 | 24.86 | $23.75 | 374210 |
| 2023-05-08 | 24.98 | $23.78 | 272527 |
| 2023-05-05 | 25.09 | $24.29 | 366387 |
| 2023-05-04 | 25.14 | $23.03 | 276801 |
| 2023-05-03 | 25.24 | $23.99 | 350825 |
| 2023-05-02 | 25.29 | $23.98 | 279984 |
| 2023-05-01 | 25.36 | $25.20 | 281544 |
| 2023-04-28 | 25.37 | $25.19 | 503396 |
| 2023-04-27 | 25.36 | $25.07 | 368655 |
| 2023-04-26 | 25.33 | $24.07 | 253792 |
| 2023-04-25 | 25.35 | $24.94 | 332336 |
| 2023-04-24 | 25.34 | $24.91 | 247874 |
| 2023-04-21 | 25.30 | $25.11 | 211322 |
| 2023-04-20 | 25.25 | $25.49 | 286904 |
| 2023-04-19 | 25.18 | $25.31 | 377226 |
| 2023-04-18 | 25.14 | $25.66 | 404634 |
| 2023-04-17 | 25.03 | $25.93 | 192494 |
| 2023-04-14 | 24.90 | $25.36 | 207627 |
| 2023-04-13 | 24.81 | $26.30 | 170025 |
| 2023-04-12 | 24.62 | $25.89 | 153223 |
| 2023-04-11 | 24.48 | $26.17 | 141453 |
| 2023-04-10 | 24.34 | $25.94 | 202529 |
| 2023-04-06 | 24.25 | $25.31 | 202333 |
| 2023-04-05 | 24.24 | $24.96 | 254281 |
| 2023-04-04 | 24.32 | $24.98 | 196984 |
| 2023-04-03 | 24.39 | $25.31 | 264821 |
| 2023-03-31 | 24.50 | $25.46 | 376769 |
| 2023-03-30 | 24.58 | $25.01 | 476085 |
| 2023-03-29 | 24.72 | $24.49 | 447959 |
| 2023-03-28 | 24.88 | $24.56 | 562732 |
| 2023-03-27 | 25.08 | $24.56 | 485880 |
| 2023-03-24 | 25.28 | $24.28 | 355374 |
| 2023-03-23 | 25.50 | $24.02 | 532020 |
| 2023-03-22 | 25.76 | $24.11 | 297205 |
| 2023-03-21 | 25.97 | $24.48 | 330188 |
| 2023-03-20 | 26.16 | $23.51 | 353739 |
| 2023-03-17 | 26.44 | $23.36 | 513988 |
| 2023-03-16 | 26.78 | $23.48 | 303329 |
| 2023-03-15 | 27.14 | $22.52 | 677719 |
| 2023-03-14 | 27.50 | $23.13 | 456215 |
| 2023-03-13 | 27.88 | $23.30 | 488145 |
| 2023-03-10 | 28.20 | $24.24 | 336093 |
| 2023-03-09 | 28.47 | $24.98 | 325332 |
| 2023-03-08 | 28.77 | $26.59 | 244829 |
| 2023-03-07 | 29.02 | $26.32 | 242171 |
| 2023-03-06 | 29.24 | $27.57 | 389200 |
| 2023-03-03 | 29.41 | $27.05 | 632995 |
| 2023-03-02 | 29.58 | $27.86 | 420554 |
| 2023-03-01 | 29.68 | $27.59 | 535343 |
| 2023-02-28 | 29.73 | $28.74 | 219481 |
| 2023-02-27 | 29.69 | $28.45 | 159499 |
| 2023-02-24 | 29.68 | $28.75 | 151540 |
| 2023-02-23 | 29.71 | $29.07 | 191110 |
| 2023-02-22 | 29.70 | $28.43 | 200183 |
| 2023-02-21 | 29.78 | $28.32 | 233927 |
| 2023-02-17 | 29.88 | $29.07 | 212724 |
| 2023-02-16 | 29.96 | $30.15 | 169356 |
| 2023-02-15 | 29.97 | $30.57 | 162350 |
| 2023-02-14 | 29.95 | $29.90 | 290929 |
| 2023-02-13 | 30.00 | $30.56 | 152098 |
| 2023-02-10 | 30.05 | $29.80 | 188178 |
| 2023-02-09 | 30.12 | $29.71 | 170524 |
| 2023-02-08 | 30.19 | $30.87 | 231130 |
| 2023-02-07 | 30.14 | $31.54 | 227230 |
| 2023-02-06 | 29.98 | $30.80 | 240080 |
| 2023-02-03 | 29.83 | $31.05 | 389600 |
| 2023-02-02 | 29.61 | $30.37 | 408634 |
| 2023-02-01 | 29.42 | $29.77 | 374900 |
| 2023-01-31 | 29.18 | $28.65 | 335368 |
| 2023-01-30 | 29.01 | $27.93 | 273993 |
| 2023-01-27 | 28.87 | $28.37 | 261803 |
| 2023-01-26 | 28.71 | $29.22 | 252873 |
| 2023-01-25 | 28.55 | $28.95 | 287829 |
| 2023-01-24 | 28.40 | $29.90 | 265176 |
| 2023-01-23 | 28.23 | $30.50 | 505625 |
| 2023-01-20 | 28.04 | $30.66 | 371758 |
| 2023-01-19 | 27.78 | $30.29 | 398434 |
| 2023-01-18 | 27.53 | $30.08 | 630916 |
| 2023-01-17 | 27.35 | $30.95 | 634711 |
| 2023-01-13 | 27.18 | $31.65 | 547920 |
| 2023-01-12 | 27.00 | $31.09 | 322692 |
| 2023-01-11 | 26.83 | $31.13 | 307973 |
| 2023-01-10 | 26.60 | $29.83 | 260029 |
| 2023-01-09 | 26.42 | $28.50 | 399496 |
| 2023-01-06 | 26.32 | $27.71 | 339293 |
| 2023-01-05 | 26.29 | $26.56 | 266201 |
| 2023-01-04 | 26.34 | $26.70 | 375465 |
| 2023-01-03 | 26.45 | $24.99 | 368557 |
| 2022-12-30 | 26.73 | $25.14 | 451308 |
| 2022-12-29 | 27.00 | $25.22 | 332100 |
| 2022-12-28 | 27.25 | $25.14 | 243791 |
| 2022-12-27 | 27.45 | $26.06 | 186554 |
| 2022-12-23 | 27.63 | $25.96 | 530463 |
| 2022-12-22 | 27.83 | $26.52 | 334922 |
| 2022-12-21 | 27.97 | $26.59 | 282374 |
| 2022-12-20 | 28.08 | $25.56 | 358759 |
| 2022-12-19 | 28.26 | $25.15 | 398501 |
| 2022-12-16 | 28.39 | $26.50 | 864259 |
| 2022-12-15 | 28.41 | $27.61 | 503363 |
| 2022-12-14 | 28.41 | $28.01 | 568491 |
| 2022-12-13 | 28.38 | $27.80 | 473468 |
| 2022-12-12 | 28.37 | $26.45 | 246615 |
| 2022-12-09 | 28.49 | $26.20 | 237224 |
| 2022-12-08 | 28.69 | $26.52 | 306192 |
| 2022-12-07 | 28.73 | $27.02 | 333830 |
| 2022-12-06 | 28.75 | $27.63 | 303060 |
| 2022-12-05 | 28.75 | $29.01 | 223974 |
| 2022-12-02 | 28.65 | $30.53 | 315920 |
| 2022-12-01 | 28.46 | $30.61 | 275991 |
| 2022-11-30 | 28.28 | $30.04 | 311682 |
| 2022-11-29 | 28.21 | $29.23 | 233415 |
| 2022-11-28 | 28.17 | $29.67 | 276126 |
| 2022-11-25 | 28.15 | $29.87 | 84794 |
| 2022-11-23 | 28.04 | $29.43 | 245085 |
| 2022-11-22 | 27.95 | $28.73 | 232570 |
| 2022-11-21 | 27.88 | $29.09 | 224580 |
| 2022-11-18 | 27.81 | $27.89 | 428815 |
| 2022-11-17 | 27.79 | $26.87 | 241258 |
| 2022-11-16 | 27.80 | $27.51 | 248103 |
| 2022-11-15 | 27.82 | $27.59 | 226903 |
| 2022-11-14 | 27.85 | $27.49 | 341567 |
| 2022-11-11 | 27.87 | $28.88 | 585472 |
| 2022-11-10 | 27.73 | $30.25 | 702527 |
| 2022-11-09 | 27.68 | $27.18 | 314787 |
| 2022-11-08 | 27.72 | $27.57 | 757016 |
| 2022-11-07 | 27.74 | $27.54 | 305009 |
| 2022-11-04 | 27.75 | $27.11 | 224833 |
| 2022-11-03 | 27.71 | $26.67 | 208889 |
| 2022-11-02 | 27.69 | $27.07 | 338260 |
| 2022-11-01 | 27.66 | $28.64 | 229755 |
| 2022-10-31 | 27.51 | $28.35 | 294139 |
| 2022-10-28 | 27.39 | $29.23 | 244637 |
| 2022-10-27 | 27.25 | $27.73 | 222409 |
| 2022-10-26 | 27.17 | $27.57 | 332564 |
| 2022-10-25 | 27.15 | $27.36 | 244263 |
| 2022-10-24 | 27.09 | $27.77 | 205385 |
| 2022-10-21 | 27.00 | $27.42 | 312220 |
| 2022-10-20 | 26.94 | $27.00 | 187717 |
| 2022-10-19 | 26.96 | $28.05 | 259359 |
| 2022-10-18 | 26.97 | $28.08 | 349665 |
| 2022-10-17 | 26.99 | $27.88 | 389074 |
| 2022-10-14 | 27.04 | $26.19 | 441071 |
| 2022-10-13 | 27.22 | $29.10 | 597339 |
| 2022-10-12 | 27.29 | $28.06 | 453232 |
| 2022-10-11 | 27.43 | $28.06 | 436283 |
| 2022-10-10 | 27.52 | $27.57 | 359321 |
| 2022-10-07 | 27.76 | $26.46 | 287831 |
| 2022-10-06 | 28.06 | $26.29 | 289741 |
| 2022-10-05 | 28.36 | $26.31 | 474463 |
| 2022-10-04 | 28.63 | $25.76 | 563219 |
| 2022-10-03 | 28.86 | $25.91 | 614612 |
| 2022-09-30 | 29.03 | $26.35 | 401378 |
| 2022-09-29 | 29.23 | $26.28 | 366892 |
| 2022-09-28 | 29.49 | $27.11 | 512063 |
| 2022-09-27 | 29.69 | $26.16 | 236798 |
| 2022-09-26 | 29.96 | $25.86 | 366705 |
| 2022-09-23 | 30.28 | $26.34 | 423772 |
| 2022-09-22 | 30.63 | $27.36 | 204000 |
| 2022-09-21 | 30.86 | $28.35 | 231511 |
| 2022-09-20 | 30.96 | $28.49 | 204855 |
| 2022-09-19 | 31.08 | $28.87 | 323410 |
| 2022-09-16 | 31.24 | $29.68 | 750918 |
| 2022-09-15 | 31.37 | $30.57 | 154943 |
| 2022-09-14 | 31.46 | $30.77 | 239434 |
| 2022-09-13 | 31.55 | $29.98 | 430687 |
| 2022-09-12 | 31.70 | $32.37 | 142686 |
| 2022-09-09 | 31.66 | $32.46 | 222181 |
| 2022-09-08 | 31.62 | $32.25 | 218470 |
| 2022-09-07 | 31.52 | $31.68 | 256090 |
| 2022-09-06 | 31.38 | $30.35 | 234595 |
| 2022-09-02 | 31.33 | $29.34 | 325033 |
| 2022-09-01 | 31.28 | $30.35 | 370477 |
| 2022-08-31 | 31.18 | $31.40 | 282081 |
| 2022-08-30 | 31.02 | $31.21 | 264013 |
| 2022-08-29 | 30.85 | $31.54 | 372454 |
| 2022-08-26 | 30.64 | $32.18 | 243172 |
| 2022-08-25 | 30.41 | $33.32 | 207181 |
| 2022-08-24 | 30.08 | $32.04 | 275887 |
| 2022-08-23 | 29.77 | $30.32 | 198256 |
| 2022-08-22 | 29.47 | $30.86 | 331597 |
| 2022-08-19 | 29.19 | $32.03 | 408032 |
| 2022-08-18 | 28.81 | $32.34 | 276044 |
| 2022-08-17 | 28.49 | $32.35 | 174756 |
| 2022-08-16 | 28.15 | $32.71 | 403910 |
| 2022-08-15 | 27.76 | $32.86 | 436894 |
| 2022-08-12 | 27.31 | $31.55 | 598765 |
| 2022-08-11 | 26.94 | $31.68 | 382384 |
| 2022-08-10 | 26.53 | $30.38 | 359332 |
| 2022-08-09 | 26.22 | $28.81 | 280893 |
| 2022-08-08 | 26.03 | $29.29 | 270890 |
| 2022-08-05 | 25.85 | $28.41 | 199818 |
| 2022-08-04 | 25.73 | $28.32 | 219788 |
| 2022-08-03 | 25.62 | $28.20 | 308362 |
| 2022-08-02 | 25.47 | $27.80 | 153405 |
| 2022-08-01 | 25.36 | $27.26 | 198819 |
| 2022-07-29 | 25.25 | $27.57 | 324856 |
| 2022-07-28 | 25.08 | $26.81 | 518154 |
| 2022-07-27 | 24.93 | $25.79 | 436670 |
| 2022-07-26 | 24.84 | $24.42 | 151830 |
| 2022-07-25 | 24.87 | $25.18 | 372935 |
| 2022-07-22 | 24.84 | $24.50 | 341489 |
| 2022-07-21 | 24.81 | $25.98 | 273864 |
| 2022-07-20 | 24.68 | $25.44 | 226696 |
| 2022-07-19 | 24.61 | $25.01 | 320100 |
| 2022-07-18 | 24.49 | $23.84 | 218375 |
| 2022-07-15 | 24.48 | $24.12 | 508269 |
| 2022-07-14 | 24.61 | $23.41 | 308241 |
| 2022-07-13 | 24.76 | $24.21 | 313409 |
| 2022-07-12 | 24.81 | $25.09 | 205812 |
| 2022-07-11 | 24.87 | $25.57 | 195561 |
| 2022-07-08 | 24.87 | $26.16 | 308393 |
| 2022-07-07 | 24.85 | $26.10 | 324912 |
| 2022-07-06 | 24.85 | $25.19 | 306269 |
| 2022-07-05 | 24.94 | $25.57 | 378602 |
| 2022-07-01 | 25.00 | $25.01 | 286938 |
| 2022-06-30 | 25.09 | $24.15 | 302495 |
| 2022-06-29 | 25.16 | $23.89 | 260671 |
| 2022-06-28 | 25.23 | $24.01 | 492768 |
| 2022-06-27 | 25.32 | $24.90 | 529090 |
| 2022-06-24 | 25.29 | $24.57 | 1.6M |
| 2022-06-23 | 25.25 | $24.05 | 425199 |
| 2022-06-22 | 25.21 | $23.32 | 1.2M |
| 2022-06-21 | 25.21 | $24.01 | 1.3M |
| 2022-06-17 | 25.18 | $22.64 | 2.0M |
| 2022-06-16 | 25.21 | $23.62 | 1.4M |
| 2022-06-15 | 25.17 | $26.74 | 1.2M |
| 2022-06-14 | 25.01 | $26.46 | 1.0M |
| 2022-06-13 | 24.82 | $25.13 | 878915 |
| 2022-06-10 | 24.72 | $26.31 | 699462 |
| 2022-06-09 | 24.41 | $25.61 | 466816 |
| 2022-06-08 | 24.02 | $25.62 | 479591 |
| 2022-06-07 | 23.90 | $26.21 | 474674 |
| 2022-06-06 | 23.79 | $26.90 | 882288 |
| 2022-06-03 | 23.65 | $26.81 | 335121 |
| 2022-06-02 | 23.50 | $26.91 | 530079 |
| 2022-06-01 | 23.36 | $25.53 | 441265 |
| 2022-05-31 | 23.28 | $25.22 | 664018 |
| 2022-05-27 | 23.22 | $25.86 | 318612 |
| 2022-05-26 | 23.08 | $24.26 | 504063 |
| 2022-05-25 | 23.12 | $23.72 | 273334 |
| 2022-05-24 | 23.10 | $23.39 | 273952 |
| 2022-05-23 | 23.11 | $23.25 | 284734 |
| 2022-05-20 | 23.17 | $23.41 | 322860 |
| 2022-05-19 | 23.16 | $23.25 | 446153 |
| 2022-05-18 | 23.15 | $22.88 | 558386 |
| 2022-05-17 | 23.16 | $23.52 | 436214 |
| 2022-05-16 | 23.17 | $22.56 | 551747 |
| 2022-05-13 | 23.17 | $23.25 | 1.3M |
| 2022-05-12 | 23.17 | $20.02 | 1.5M |
| 2022-05-11 | 23.41 | $17.81 | 2.3M |
| 2022-05-10 | 23.72 | $23.32 | 923867 |
| 2022-05-09 | 23.78 | $23.86 | 1.0M |
| 2022-05-06 | 23.82 | $24.21 | 557534 |
| 2022-05-05 | 23.88 | $23.76 | 523573 |
| 2022-05-04 | 23.99 | $24.19 | 512486 |
| 2022-05-03 | 24.13 | $23.88 | 407099 |
| 2022-05-02 | 24.33 | $23.93 | 698111 |
| 2022-04-29 | 24.52 | $23.12 | 527538 |
| 2022-04-28 | 24.70 | $25.12 | 530446 |
| 2022-04-27 | 24.82 | $23.30 | 412789 |
| 2022-04-26 | 25.10 | $23.47 | 572481 |
| 2022-04-25 | 25.31 | $24.58 | 430250 |
| 2022-04-22 | 25.42 | $23.12 | 510015 |
| 2022-04-21 | 25.63 | $23.08 | 562388 |
| 2022-04-20 | 25.82 | $23.15 | 307521 |
| 2022-04-19 | 26.07 | $23.69 | 417596 |
| 2022-04-18 | 26.24 | $22.44 | 772252 |
| 2022-04-14 | 26.55 | $23.28 | 895534 |
| 2022-04-13 | 26.78 | $24.84 | 522745 |
| 2022-04-12 | 26.84 | $24.14 | 251974 |
| 2022-04-11 | 26.89 | $24.35 | 197612 |
| 2022-04-08 | 26.88 | $24.82 | 261881 |
| 2022-04-07 | 26.87 | $25.43 | 443146 |
| 2022-04-06 | 26.90 | $25.94 | 466323 |
| 2022-04-05 | 26.89 | $26.84 | 261515 |
| 2022-04-04 | 26.71 | $27.90 | 269612 |
| 2022-04-01 | 26.50 | $27.77 | 309076 |
| 2022-03-31 | 26.44 | $26.83 | 282278 |
| 2022-03-30 | 26.44 | $27.48 | 319960 |
| 2022-03-29 | 26.43 | $28.85 | 357482 |
| 2022-03-28 | 26.32 | $27.60 | 255073 |
| 2022-03-25 | 26.33 | $26.83 | 286736 |
| 2022-03-24 | 26.40 | $27.42 | 251413 |
| 2022-03-23 | 26.39 | $26.79 | 266313 |
| 2022-03-22 | 26.30 | $28.11 | 1.1M |
| 2022-03-21 | 26.19 | $27.15 | 985956 |
| 2022-03-18 | 26.15 | $28.54 | 1.5M |
| 2022-03-17 | 26.08 | $27.88 | 1.2M |
| 2022-03-16 | 26.18 | $26.18 | 1.5M |
| 2022-03-15 | 26.38 | $25.11 | 800043 |
| 2022-03-14 | 26.60 | $24.17 | 616416 |
| 2022-03-11 | 26.89 | $24.50 | 434464 |
| 2022-03-10 | 27.23 | $26.18 | 693924 |
| 2022-03-09 | 27.52 | $25.66 | 664415 |
| 2022-03-08 | 27.79 | $23.25 | 639096 |
| 2022-03-07 | 28.17 | $23.64 | 1.1M |
| 2022-03-04 | 28.49 | $26.56 | 727648 |
| 2022-03-03 | 28.61 | $26.98 | 674612 |
| 2022-03-02 | 28.78 | $27.17 | 921185 |
| 2022-03-01 | 28.94 | $26.70 | 455539 |
| 2022-02-28 | 29.13 | $27.77 | 320997 |
| 2022-02-25 | 29.13 | $28.18 | 298363 |
| 2022-02-24 | 29.07 | $27.29 | 524280 |
| 2022-02-23 | 29.13 | $24.98 | 333060 |
| 2022-02-22 | 29.34 | $26.00 | 281940 |
| 2022-02-18 | 29.56 | $26.22 | 474193 |
| 2022-02-17 | 29.69 | $27.19 | 869046 |
| 2022-02-16 | 29.79 | $29.81 | 216210 |
| 2022-02-15 | 29.78 | $30.30 | 266800 |
| 2022-02-14 | 29.78 | $29.43 | 203720 |
| 2022-02-11 | 29.87 | $29.90 | 191573 |
| 2022-02-10 | 29.96 | $31.30 | 262643 |
| 2022-02-09 | 30.05 | $32.04 | 239565 |
| 2022-02-08 | 30.13 | $31.18 | 168787 |
| 2022-02-07 | 30.22 | $30.78 | 211650 |
| 2022-02-04 | 30.35 | $30.05 | 361237 |
| 2022-02-03 | 30.55 | $28.97 | 269671 |
| 2022-02-02 | 30.76 | $30.25 | 240395 |
| 2022-02-01 | 30.98 | $30.43 | 245465 |
| 2022-01-31 | 31.22 | $30.52 | 453144 |
| 2022-01-28 | 31.50 | $27.84 | 451024 |
| 2022-01-27 | 31.91 | $26.89 | 301221 |
| 2022-01-26 | 32.34 | $28.58 | 302746 |
| 2022-01-25 | 32.68 | $29.12 | 230879 |
| 2022-01-24 | 33.04 | $30.41 | 342592 |
| 2022-01-21 | 33.26 | $28.76 | 269530 |
| 2022-01-20 | 33.57 | $29.24 | 205310 |
| 2022-01-19 | 33.79 | $29.68 | 260614 |
| 2022-01-18 | 33.93 | $30.31 | 240430 |
| 2022-01-14 | 34.05 | $31.05 | 364654 |
| 2022-01-13 | 34.16 | $31.82 | 250031 |
| 2022-01-12 | 34.28 | $33.16 | 227725 |
| 2022-01-11 | 34.34 | $33.52 | 192737 |
| 2022-01-10 | 34.43 | $32.98 | 357182 |
| 2022-01-07 | 34.56 | $33.46 | 223999 |
| 2022-01-06 | 34.71 | $34.02 | 255712 |
| 2022-01-05 | 34.91 | $33.24 | 197393 |
| 2022-01-04 | 35.15 | $34.48 | 141819 |
| 2022-01-03 | 35.30 | $35.40 | 138798 |
| 2021-12-31 | 35.36 | $36.11 | 191778 |
| 2021-12-30 | 35.45 | $35.91 | 146385 |
| 2021-12-29 | 35.42 | $35.45 | 183339 |
| 2021-12-28 | 35.50 | $35.54 | 177102 |
| 2021-12-27 | 35.56 | $36.32 | 245936 |
| 2021-12-23 | 35.55 | $34.82 | 199480 |
| 2021-12-22 | 35.68 | $34.90 | 306447 |
| 2021-12-21 | 35.81 | $33.62 | 714721 |
| 2021-12-20 | 36.01 | $32.49 | 660983 |
| 2021-12-17 | 36.32 | $32.80 | 1.0M |
| 2021-12-16 | 36.65 | $33.24 | 830303 |
| 2021-12-15 | 37.00 | $34.20 | 816023 |
| 2021-12-14 | 37.35 | $34.22 | 398017 |
| 2021-12-13 | 37.73 | $35.36 | 285473 |
| 2021-12-10 | 38.00 | $35.67 | 309852 |
| 2021-12-09 | 38.20 | $36.45 | 280143 |
| 2021-12-08 | 38.31 | $38.04 | 327182 |
| 2021-12-07 | 38.35 | $37.94 | 338578 |
| 2021-12-06 | 38.48 | $37.42 | 581277 |
| 2021-12-03 | 38.52 | $36.78 | 350479 |
| 2021-12-02 | 38.58 | $37.81 | 359736 |
| 2021-12-01 | 38.58 | $35.39 | 258162 |
| 2021-11-30 | 38.71 | $37.04 | 343556 |
| 2021-11-29 | 38.69 | $36.62 | 247816 |
| 2021-11-26 | 38.68 | $36.10 | 231619 |
| 2021-11-24 | 38.75 | $37.57 | 152272 |
| 2021-11-23 | 38.71 | $37.42 | 244029 |
| 2021-11-22 | 38.74 | $37.69 | 287016 |
| 2021-11-19 | 38.77 | $38.68 | 266383 |
| 2021-11-18 | 38.77 | $39.38 | 221645 |
| 2021-11-17 | 38.72 | $40.16 | 364259 |
| 2021-11-16 | 38.63 | $41.32 | 418644 |
| 2021-11-15 | 38.49 | $41.66 | 296120 |
| 2021-11-12 | 38.30 | $40.86 | 160618 |
| 2021-11-11 | 38.18 | $39.69 | 189569 |
| 2021-11-10 | 38.05 | $38.56 | 279976 |
| 2021-11-09 | 37.97 | $38.94 | 548249 |
| 2021-11-08 | 37.85 | $40.59 | 309141 |
| 2021-11-05 | 37.62 | $38.17 | 417804 |
| 2021-11-04 | 37.57 | $37.94 | 361816 |
| 2021-11-03 | 37.48 | $37.89 | 222776 |
| 2021-11-02 | 37.37 | $37.88 | 286696 |
| 2021-11-01 | 37.19 | $36.60 | 268845 |
| 2021-10-29 | 37.02 | $36.50 | 348149 |
| 2021-10-28 | 36.87 | $37.43 | 194744 |
| 2021-10-27 | 36.67 | $36.93 | 121614 |
| 2021-10-26 | 36.43 | $37.85 | 159743 |
| 2021-10-25 | 36.14 | $38.37 | 129905 |
| 2021-10-22 | 35.87 | $38.62 | 177092 |
| 2021-10-21 | 35.56 | $38.42 | 144763 |
| 2021-10-20 | 35.28 | $38.39 | 180440 |
| 2021-10-19 | 35.01 | $38.49 | 319124 |
| 2021-10-18 | 34.71 | $37.96 | 157535 |
| 2021-10-15 | 34.39 | $38.42 | 293050 |
| 2021-10-14 | 34.14 | $37.12 | 242844 |
| 2021-10-13 | 33.97 | $36.98 | 196400 |
| 2021-10-12 | 33.86 | $36.36 | 508158 |
| 2021-10-11 | 33.61 | $35.99 | 288925 |
| 2021-10-08 | 33.69 | $37.26 | 156371 |
| 2021-10-07 | 33.70 | $36.14 | 407805 |
| 2021-10-06 | 33.83 | $35.61 | 372010 |
| 2021-10-05 | 33.96 | $34.32 | 371173 |
| 2021-10-04 | 34.17 | $33.14 | 233457 |
| 2021-10-01 | 34.52 | $33.64 | 517108 |
| 2021-09-30 | 34.81 | $33.29 | 326638 |
| 2021-09-29 | 35.05 | $32.28 | 217742 |
| 2021-09-28 | 35.32 | $31.98 | 240622 |
| 2021-09-27 | 35.46 | $32.90 | 252552 |
| 2021-09-24 | 35.52 | $32.51 | 522107 |
| 2021-09-23 | 35.57 | $32.88 | 286318 |
| 2021-09-22 | 35.59 | $32.93 | 298629 |
| 2021-09-21 | 35.66 | $32.47 | 702515 |
| 2021-09-20 | 35.73 | $31.53 | 645385 |
| 2021-09-17 | 35.86 | $33.42 | 868628 |
| 2021-09-16 | 35.89 | $33.77 | 913087 |
| 2021-09-15 | 35.96 | $34.81 | 4.9M |
| 2021-09-14 | 35.98 | $31.27 | 2.2M |
| 2021-09-13 | 36.16 | $37.64 | 193054 |
| 2021-09-10 | 36.03 | $37.46 | 279756 |
| 2021-09-09 | 35.87 | $38.73 | 221612 |
| 2021-09-08 | 35.61 | $38.18 | 312282 |
| 2021-09-07 | 35.33 | $38.51 | 327460 |
| 2021-09-03 | 34.79 | $40.25 | 316678 |
| 2021-09-02 | 34.16 | $39.40 | 195222 |
| 2021-09-01 | 33.56 | $38.12 | 343631 |
| 2021-08-31 | 33.00 | $37.65 | 611805 |
| 2021-08-30 | 32.49 | $34.86 | 355848 |
| 2021-08-27 | 32.10 | $34.07 | 657888 |
| 2021-08-26 | 31.76 | $33.42 | 473938 |
| 2021-08-25 | 31.44 | $33.35 | 254542 |
| 2021-08-24 | 31.09 | $34.24 | 161778 |
| 2021-08-23 | 30.70 | $33.89 | 133030 |
| 2021-08-20 | 30.32 | $34.25 | 362331 |
| 2021-08-19 | 29.93 | $33.91 | 277089 |
| 2021-08-18 | 29.53 | $35.18 | 245465 |
| 2021-08-17 | 29.08 | $35.13 | 281234 |
| 2021-08-16 | 28.63 | $34.88 | 214769 |
| 2021-08-13 | 28.15 | $35.05 | 145070 |
| 2021-08-12 | 27.71 | $34.24 | 266377 |
| 2021-08-11 | 27.32 | $33.64 | 390970 |
| 2021-08-10 | 26.91 | $32.60 | 994028 |
| 2021-08-09 | 26.57 | $27.72 | 217803 |
| 2021-08-06 | 26.52 | $27.65 | 148235 |
| 2021-08-05 | 26.47 | $27.29 | 130923 |
| 2021-08-04 | 26.42 | $27.00 | 239435 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
33.47
2024-06-14
Close Price
$33.32
Vol: 263431
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.04
Average
27.60
Maximum
38.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-06-14 | 33.47 | $33.32 | 263431 |
| 2024-06-13 | 33.48 | $33.83 | 203937 |
| 2024-06-12 | 33.45 | $34.26 | 247492 |
| 2024-06-11 | 33.36 | $34.08 | 293167 |
| 2024-06-10 | 33.28 | $34.44 | 317320 |
| 2024-06-07 | 33.16 | $34.19 | 295642 |
| 2024-06-06 | 33.05 | $33.89 | 274449 |
| 2024-06-05 | 32.97 | $34.80 | 646543 |
| 2024-06-04 | 32.77 | $35.52 | 323531 |
| 2024-06-03 | 32.48 | $34.80 | 289461 |
| 2024-05-31 | 32.24 | $33.68 | 378497 |
| 2024-05-30 | 32.09 | $34.41 | 232483 |
| 2024-05-29 | 31.85 | $34.80 | 296525 |
| 2024-05-28 | 31.53 | $34.33 | 327445 |
| 2024-05-24 | 31.24 | $33.68 | 401599 |
| 2024-05-23 | 30.98 | $33.40 | 690423 |
| 2024-05-22 | 30.73 | $33.98 | 647904 |
| 2024-05-21 | 30.39 | $35.19 | 655417 |
| 2024-05-20 | 29.88 | $33.97 | 274192 |
| 2024-05-17 | 29.45 | $32.66 | 681955 |
| 2024-05-16 | 29.11 | $32.51 | 679609 |
| 2024-05-15 | 28.76 | $29.85 | 415945 |
| 2024-05-14 | 28.64 | $30.48 | 296493 |
| 2024-05-13 | 28.45 | $30.07 | 278138 |
| 2024-05-10 | 28.28 | $29.99 | 565364 |
| 2024-05-09 | 28.10 | $30.02 | 716623 |
| 2024-05-08 | 27.89 | $31.41 | 913274 |
| 2024-05-07 | 27.52 | $28.03 | 224289 |
| 2024-05-06 | 27.47 | $28.10 | 174117 |
| 2024-05-03 | 27.40 | $27.54 | 134960 |
| 2024-05-02 | 27.39 | $27.30 | 209981 |
| 2024-05-01 | 27.40 | $27.45 | 361778 |
| 2024-04-30 | 27.39 | $26.64 | 224280 |
| 2024-04-29 | 27.47 | $26.41 | 110334 |
| 2024-04-26 | 27.58 | $26.70 | 173504 |
| 2024-04-25 | 27.68 | $26.65 | 206179 |
| 2024-04-24 | 27.78 | $27.31 | 241838 |
| 2024-04-23 | 27.83 | $28.00 | 331424 |
| 2024-04-22 | 27.82 | $27.41 | 158550 |
| 2024-04-19 | 27.86 | $27.59 | 266177 |
| 2024-04-18 | 27.89 | $26.81 | 343110 |
| 2024-04-17 | 28.00 | $26.43 | 306566 |
| 2024-04-16 | 28.17 | $27.22 | 246519 |
| 2024-04-15 | 28.27 | $27.21 | 368632 |
| 2024-04-12 | 28.38 | $27.63 | 233335 |
| 2024-04-11 | 28.46 | $27.67 | 246268 |
| 2024-04-10 | 28.54 | $28.19 | 380429 |
| 2024-04-09 | 28.57 | $28.66 | 291193 |
| 2024-04-08 | 28.57 | $29.03 | 297793 |
| 2024-04-05 | 28.52 | $27.96 | 229665 |
| 2024-04-04 | 28.57 | $27.43 | 196081 |
| 2024-04-03 | 28.70 | $28.56 | 205804 |
| 2024-04-02 | 28.71 | $28.41 | 222644 |
| 2024-04-01 | 28.74 | $28.55 | 199254 |
| 2024-03-28 | 28.76 | $28.94 | 209873 |
| 2024-03-27 | 28.74 | $28.77 | 300884 |
| 2024-03-26 | 28.74 | $28.37 | 546599 |
| 2024-03-25 | 28.78 | $28.30 | 317698 |
| 2024-03-22 | 28.83 | $29.25 | 362215 |
| 2024-03-21 | 28.78 | $29.86 | 346753 |
| 2024-03-20 | 28.67 | $30.19 | 217221 |
| 2024-03-19 | 28.51 | $29.68 | 364511 |
| 2024-03-18 | 28.39 | $29.42 | 227798 |
| 2024-03-15 | 28.28 | $29.30 | 512919 |
| 2024-03-14 | 28.17 | $29.44 | 319873 |
| 2024-03-13 | 28.04 | $30.59 | 471780 |
| 2024-03-12 | 27.77 | $29.66 | 528170 |
| 2024-03-11 | 27.57 | $28.94 | 296922 |
| 2024-03-08 | 27.43 | $29.31 | 406402 |
| 2024-03-07 | 27.23 | $29.15 | 412752 |
| 2024-03-06 | 27.03 | $29.79 | 498396 |
| 2024-03-05 | 26.74 | $29.85 | 673724 |
| 2024-03-04 | 26.41 | $29.76 | 683812 |
| 2024-03-01 | 26.06 | $27.94 | 1.2M |
| 2024-02-29 | 25.86 | $27.82 | 949289 |
| 2024-02-28 | 25.65 | $27.33 | 551610 |
| 2024-02-27 | 25.47 | $27.10 | 216039 |
| 2024-02-26 | 25.30 | $26.41 | 227395 |
| 2024-02-23 | 25.19 | $26.47 | 220931 |
| 2024-02-22 | 25.05 | $26.48 | 367425 |
| 2024-02-21 | 24.90 | $26.47 | 481900 |
| 2024-02-20 | 24.74 | $27.08 | 564451 |
| 2024-02-16 | 24.49 | $26.99 | 459514 |
| 2024-02-15 | 24.23 | $26.56 | 614642 |
| 2024-02-14 | 23.98 | $25.52 | 397359 |
| 2024-02-13 | 23.82 | $24.59 | 805056 |
| 2024-02-12 | 23.74 | $24.90 | 315470 |
| 2024-02-09 | 23.62 | $24.34 | 288729 |
| 2024-02-08 | 23.54 | $23.19 | 198347 |
| 2024-02-07 | 23.58 | $22.66 | 182720 |
| 2024-02-06 | 23.67 | $23.08 | 284981 |
| 2024-02-05 | 23.74 | $21.83 | 302044 |
| 2024-02-02 | 23.94 | $22.36 | 241973 |
| 2024-02-01 | 24.10 | $22.70 | 437878 |
| 2024-01-31 | 24.25 | $22.44 | 408709 |
| 2024-01-30 | 24.44 | $23.87 | 219393 |
| 2024-01-29 | 24.50 | $24.80 | 235047 |
| 2024-01-26 | 24.47 | $24.50 | 240500 |
| 2024-01-25 | 24.47 | $25.12 | 378927 |
| 2024-01-24 | 24.40 | $25.95 | 226685 |
| 2024-01-23 | 24.23 | $25.97 | 230390 |
| 2024-01-22 | 24.05 | $25.94 | 542984 |
| 2024-01-19 | 23.85 | $25.68 | 264615 |
| 2024-01-18 | 23.66 | $25.08 | 281429 |
| 2024-01-17 | 23.51 | $24.27 | 229237 |
| 2024-01-16 | 23.43 | $24.04 | 617723 |
| 2024-01-12 | 23.37 | $24.19 | 343906 |
| 2024-01-11 | 23.28 | $23.97 | 337716 |
| 2024-01-10 | 23.21 | $24.07 | 546516 |
| 2024-01-09 | 23.12 | $24.14 | 347414 |
| 2024-01-08 | 23.01 | $24.81 | 443881 |
| 2024-01-05 | 22.82 | $23.34 | 472044 |
| 2024-01-04 | 22.76 | $23.10 | 814012 |
| 2024-01-03 | 22.73 | $23.20 | 655371 |
| 2024-01-02 | 22.68 | $23.66 | 378859 |
| 2023-12-29 | 22.57 | $24.02 | 352382 |
| 2023-12-28 | 22.42 | $24.67 | 247533 |
| 2023-12-27 | 22.19 | $24.97 | 431410 |
| 2023-12-26 | 21.89 | $24.98 | 389029 |
| 2023-12-22 | 21.57 | $24.65 | 331696 |
| 2023-12-21 | 21.24 | $24.37 | 575355 |
| 2023-12-20 | 20.91 | $23.15 | 421171 |
| 2023-12-19 | 20.68 | $22.98 | 262823 |
| 2023-12-18 | 20.44 | $23.01 | 490939 |
| 2023-12-15 | 20.16 | $22.61 | 1.0M |
| 2023-12-14 | 19.91 | $22.75 | 879253 |
| 2023-12-13 | 19.61 | $22.20 | 785515 |
| 2023-12-12 | 19.33 | $21.00 | 784829 |
| 2023-12-11 | 19.16 | $19.39 | 421047 |
| 2023-12-08 | 19.14 | $19.25 | 224161 |
| 2023-12-07 | 19.12 | $19.34 | 317042 |
| 2023-12-06 | 19.10 | $19.18 | 794892 |
| 2023-12-05 | 19.09 | $19.60 | 1.1M |
| 2023-12-04 | 19.04 | $18.42 | 2.1M |
| 2023-12-01 | 19.10 | $17.60 | 431753 |
| 2023-11-30 | 19.26 | $17.49 | 789123 |
| 2023-11-29 | 19.45 | $17.70 | 364710 |
| 2023-11-28 | 19.63 | $17.73 | 333684 |
| 2023-11-27 | 19.83 | $18.16 | 457275 |
| 2023-11-24 | 20.01 | $18.50 | 99810 |
| 2023-11-22 | 20.17 | $18.44 | 427945 |
| 2023-11-21 | 20.35 | $18.40 | 578619 |
| 2023-11-20 | 20.55 | $18.49 | 709421 |
| 2023-11-17 | 20.77 | $18.77 | 562547 |
| 2023-11-16 | 20.98 | $19.39 | 475735 |
| 2023-11-15 | 21.15 | $20.17 | 510647 |
| 2023-11-14 | 21.25 | $21.29 | 732653 |
| 2023-11-13 | 21.25 | $20.00 | 327414 |
| 2023-11-10 | 21.38 | $19.83 | 672779 |
| 2023-11-09 | 21.54 | $19.71 | 916527 |
| 2023-11-08 | 21.74 | $19.37 | 2.2M |
| 2023-11-07 | 21.98 | $22.03 | 459026 |
| 2023-11-06 | 21.98 | $21.98 | 544293 |
| 2023-11-03 | 21.98 | $22.49 | 324881 |
| 2023-11-02 | 21.93 | $22.22 | 511966 |
| 2023-11-01 | 21.89 | $20.98 | 276712 |
| 2023-10-31 | 21.99 | $20.93 | 300403 |
| 2023-10-30 | 22.10 | $20.65 | 1.3M |
| 2023-10-27 | 22.26 | $21.09 | 328179 |
| 2023-10-26 | 22.38 | $21.86 | 433707 |
| 2023-10-25 | 22.43 | $21.45 | 309455 |
| 2023-10-24 | 22.54 | $21.24 | 309094 |
| 2023-10-23 | 22.67 | $20.86 | 314649 |
| 2023-10-20 | 22.86 | $20.67 | 272040 |
| 2023-10-19 | 23.09 | $21.19 | 451809 |
| 2023-10-18 | 23.30 | $21.34 | 250199 |
| 2023-10-17 | 23.50 | $22.01 | 461514 |
| 2023-10-16 | 23.66 | $22.24 | 319275 |
| 2023-10-13 | 23.81 | $22.21 | 186714 |
| 2023-10-12 | 23.98 | $22.79 | 183861 |
| 2023-10-11 | 24.10 | $23.86 | 180744 |
| 2023-10-10 | 24.13 | $23.64 | 352540 |
| 2023-10-09 | 24.18 | $24.20 | 310085 |
| 2023-10-06 | 24.17 | $23.64 | 421990 |
| 2023-10-05 | 24.23 | $23.68 | 831194 |
| 2023-10-04 | 24.29 | $23.16 | 362325 |
| 2023-10-03 | 24.41 | $22.12 | 247158 |
| 2023-10-02 | 24.65 | $22.67 | 361919 |
| 2023-09-29 | 24.86 | $23.23 | 314552 |
| 2023-09-28 | 25.03 | $22.85 | 381725 |
| 2023-09-27 | 25.26 | $23.23 | 279073 |
| 2023-09-26 | 25.47 | $23.68 | 221609 |
| 2023-09-25 | 25.66 | $24.43 | 249243 |
| 2023-09-22 | 25.79 | $24.67 | 270159 |
| 2023-09-21 | 25.90 | $24.54 | 399218 |
| 2023-09-20 | 26.05 | $25.76 | 503279 |
| 2023-09-19 | 26.08 | $26.17 | 180695 |
| 2023-09-18 | 26.07 | $26.42 | 226655 |
| 2023-09-15 | 26.03 | $26.26 | 611465 |
| 2023-09-14 | 26.01 | $26.48 | 307379 |
| 2023-09-13 | 25.96 | $26.11 | 375368 |
| 2023-09-12 | 25.94 | $26.45 | 168855 |
| 2023-09-11 | 25.89 | $25.78 | 430516 |
| 2023-09-08 | 25.90 | $26.41 | 455107 |
| 2023-09-07 | 25.85 | $26.62 | 435884 |
| 2023-09-06 | 25.77 | $26.55 | 168608 |
| 2023-09-05 | 25.68 | $26.46 | 220879 |
| 2023-09-01 | 25.60 | $27.00 | 242855 |
| 2023-08-31 | 25.45 | $26.59 | 332504 |
| 2023-08-30 | 25.34 | $26.41 | 270801 |
| 2023-08-29 | 25.22 | $26.02 | 446258 |
| 2023-08-28 | 25.14 | $25.38 | 202964 |
| 2023-08-25 | 25.11 | $25.32 | 237147 |
| 2023-08-24 | 25.09 | $25.58 | 632946 |
| 2023-08-23 | 25.04 | $26.05 | 383818 |
| 2023-08-22 | 24.93 | $25.84 | 362590 |
| 2023-08-21 | 24.84 | $25.12 | 402809 |
| 2023-08-18 | 24.81 | $25.23 | 479189 |
| 2023-08-17 | 24.76 | $25.52 | 1.2M |
| 2023-08-16 | 24.68 | $25.65 | 320285 |
| 2023-08-15 | 24.58 | $24.49 | 257983 |
| 2023-08-14 | 24.59 | $24.59 | 434075 |
| 2023-08-11 | 24.59 | $24.28 | 543584 |
| 2023-08-10 | 24.62 | $23.61 | 736548 |
| 2023-08-09 | 24.73 | $24.47 | 258119 |
| 2023-08-08 | 24.76 | $24.48 | 287215 |
| 2023-08-07 | 24.79 | $24.84 | 311886 |
| 2023-08-04 | 24.78 | $24.74 | 406212 |
| 2023-08-03 | 24.79 | $24.97 | 273164 |
| 2023-08-02 | 24.77 | $24.80 | 276511 |
| 2023-08-01 | 24.76 | $25.18 | 196358 |
| 2023-07-31 | 24.72 | $24.91 | 242798 |
| 2023-07-28 | 24.70 | $24.89 | 193545 |
| 2023-07-27 | 24.68 | $24.87 | 386860 |
| 2023-07-26 | 24.66 | $25.95 | 474759 |
| 2023-07-25 | 24.52 | $26.36 | 334535 |
| 2023-07-24 | 24.33 | $26.03 | 171079 |
| 2023-07-21 | 24.15 | $25.72 | 480703 |
| 2023-07-20 | 23.98 | $25.39 | 288321 |
| 2023-07-19 | 23.84 | $24.45 | 248113 |
| 2023-07-18 | 23.77 | $24.65 | 182738 |
| 2023-07-17 | 23.68 | $24.03 | 330900 |
| 2023-07-14 | 23.64 | $23.66 | 286911 |
| 2023-07-13 | 23.64 | $24.12 | 578452 |
| 2023-07-12 | 23.59 | $23.84 | 324781 |
| 2023-07-11 | 23.56 | $23.37 | 193601 |
| 2023-07-10 | 23.59 | $22.55 | 163512 |
| 2023-07-07 | 23.69 | $22.84 | 273893 |
| 2023-07-06 | 23.78 | $22.51 | 326372 |
| 2023-07-05 | 23.92 | $23.34 | 368185 |
| 2023-07-03 | 23.98 | $24.25 | 122966 |
| 2023-06-30 | 23.95 | $24.78 | 409064 |
| 2023-06-29 | 23.86 | $24.98 | 353855 |
| 2023-06-28 | 23.75 | $24.52 | 438154 |
| 2023-06-27 | 23.66 | $24.96 | 566094 |
| 2023-06-26 | 23.53 | $24.94 | 418956 |
| 2023-06-23 | 23.38 | $24.96 | 711949 |
| 2023-06-22 | 23.21 | $24.29 | 471593 |
| 2023-06-21 | 23.10 | $24.13 | 390700 |
| 2023-06-20 | 22.99 | $24.47 | 396632 |
| 2023-06-16 | 22.83 | $24.32 | 908030 |
| 2023-06-15 | 22.68 | $24.33 | 385531 |
| 2023-06-14 | 22.50 | $24.01 | 712785 |
| 2023-06-13 | 22.35 | $24.03 | 495808 |
| 2023-06-12 | 22.17 | $23.34 | 291414 |
| 2023-06-09 | 22.04 | $22.55 | 513004 |
| 2023-06-08 | 21.99 | $22.60 | 368153 |
| 2023-06-07 | 21.93 | $22.86 | 405802 |
| 2023-06-06 | 21.83 | $22.32 | 287327 |
| 2023-06-05 | 21.78 | $21.81 | 273677 |
| 2023-06-02 | 21.77 | $21.68 | 286083 |
| 2023-06-01 | 21.78 | $20.63 | 535264 |
| 2023-05-31 | 21.91 | $20.06 | 1.0M |
| 2023-05-30 | 22.10 | $19.79 | 614595 |
| 2023-05-26 | 22.34 | $21.18 | 283413 |
| 2023-05-25 | 22.47 | $20.71 | 257275 |
| 2023-05-24 | 22.65 | $20.76 | 285817 |
| 2023-05-23 | 22.85 | $21.27 | 1.0M |
| 2023-05-22 | 23.02 | $22.38 | 226467 |
| 2023-05-19 | 23.08 | $22.04 | 252272 |
| 2023-05-18 | 23.19 | $21.83 | 683239 |
| 2023-05-17 | 23.34 | $21.60 | 733510 |
| 2023-05-16 | 23.52 | $20.76 | 565295 |
| 2023-05-15 | 23.81 | $21.46 | 564436 |
| 2023-05-12 | 24.06 | $22.65 | 254413 |
| 2023-05-11 | 24.20 | $22.40 | 364484 |
| 2023-05-10 | 24.39 | $22.73 | 849547 |
| 2023-05-09 | 24.57 | $23.75 | 374210 |
| 2023-05-08 | 24.66 | $23.78 | 272527 |
| 2023-05-05 | 24.75 | $24.29 | 366387 |
| 2023-05-04 | 24.80 | $23.03 | 276801 |
| 2023-05-03 | 24.98 | $23.99 | 350825 |
| 2023-05-02 | 25.09 | $23.98 | 279984 |
| 2023-05-01 | 25.20 | $25.20 | 281544 |
| 2023-04-28 | 25.20 | $25.19 | 503396 |
| 2023-04-27 | 25.20 | $25.07 | 368655 |
| 2023-04-26 | 25.22 | $24.07 | 253792 |
| 2023-04-25 | 25.34 | $24.94 | 332336 |
| 2023-04-24 | 25.38 | $24.91 | 247874 |
| 2023-04-21 | 25.43 | $25.11 | 211322 |
| 2023-04-20 | 25.46 | $25.49 | 286904 |
| 2023-04-19 | 25.46 | $25.31 | 377226 |
| 2023-04-18 | 25.48 | $25.66 | 404634 |
| 2023-04-17 | 25.46 | $25.93 | 192494 |
| 2023-04-14 | 25.41 | $25.36 | 207627 |
| 2023-04-13 | 25.41 | $26.30 | 170025 |
| 2023-04-12 | 25.32 | $25.89 | 153223 |
| 2023-04-11 | 25.26 | $26.17 | 141453 |
| 2023-04-10 | 25.16 | $25.94 | 202529 |
| 2023-04-06 | 25.08 | $25.31 | 202333 |
| 2023-04-05 | 25.06 | $24.96 | 254281 |
| 2023-04-04 | 25.07 | $24.98 | 196984 |
| 2023-04-03 | 25.08 | $25.31 | 264821 |
| 2023-03-31 | 25.05 | $25.46 | 376769 |
| 2023-03-30 | 25.01 | $25.01 | 476085 |
| 2023-03-29 | 25.01 | $24.49 | 447959 |
| 2023-03-28 | 25.06 | $24.56 | 562732 |
| 2023-03-27 | 25.12 | $24.56 | 485880 |
| 2023-03-24 | 25.18 | $24.28 | 355374 |
| 2023-03-23 | 25.27 | $24.02 | 532020 |
| 2023-03-22 | 25.40 | $24.11 | 297205 |
| 2023-03-21 | 25.54 | $24.48 | 330188 |
| 2023-03-20 | 25.65 | $23.51 | 353739 |
| 2023-03-17 | 25.87 | $23.36 | 513988 |
| 2023-03-16 | 26.14 | $23.48 | 303329 |
| 2023-03-15 | 26.42 | $22.52 | 677719 |
| 2023-03-14 | 26.83 | $23.13 | 456215 |
| 2023-03-13 | 27.22 | $23.30 | 488145 |
| 2023-03-10 | 27.63 | $24.24 | 336093 |
| 2023-03-09 | 27.99 | $24.98 | 325332 |
| 2023-03-08 | 28.31 | $26.59 | 244829 |
| 2023-03-07 | 28.49 | $26.32 | 242171 |
| 2023-03-06 | 28.71 | $27.57 | 389200 |
| 2023-03-03 | 28.83 | $27.05 | 632995 |
| 2023-03-02 | 29.02 | $27.86 | 420554 |
| 2023-03-01 | 29.15 | $27.59 | 535343 |
| 2023-02-28 | 29.31 | $28.74 | 219481 |
| 2023-02-27 | 29.37 | $28.45 | 159499 |
| 2023-02-24 | 29.47 | $28.75 | 151540 |
| 2023-02-23 | 29.54 | $29.07 | 191110 |
| 2023-02-22 | 29.59 | $28.43 | 200183 |
| 2023-02-21 | 29.71 | $28.32 | 233927 |
| 2023-02-17 | 29.86 | $29.07 | 212724 |
| 2023-02-16 | 29.94 | $30.15 | 169356 |
| 2023-02-15 | 29.92 | $30.57 | 162350 |
| 2023-02-14 | 29.85 | $29.90 | 290929 |
| 2023-02-13 | 29.85 | $30.56 | 152098 |
| 2023-02-10 | 29.77 | $29.80 | 188178 |
| 2023-02-09 | 29.77 | $29.71 | 170524 |
| 2023-02-08 | 29.77 | $30.87 | 231130 |
| 2023-02-07 | 29.66 | $31.54 | 227230 |
| 2023-02-06 | 29.46 | $30.80 | 240080 |
| 2023-02-03 | 29.32 | $31.05 | 389600 |
| 2023-02-02 | 29.14 | $30.37 | 408634 |
| 2023-02-01 | 29.01 | $29.77 | 374900 |
| 2023-01-31 | 28.93 | $28.65 | 335368 |
| 2023-01-30 | 28.96 | $27.93 | 273993 |
| 2023-01-27 | 29.07 | $28.37 | 261803 |
| 2023-01-26 | 29.14 | $29.22 | 252873 |
| 2023-01-25 | 29.13 | $28.95 | 287829 |
| 2023-01-24 | 29.15 | $29.90 | 265176 |
| 2023-01-23 | 29.07 | $30.50 | 505625 |
| 2023-01-20 | 28.92 | $30.66 | 371758 |
| 2023-01-19 | 28.74 | $30.29 | 398434 |
| 2023-01-18 | 28.57 | $30.08 | 630916 |
| 2023-01-17 | 28.41 | $30.95 | 634711 |
| 2023-01-13 | 28.15 | $31.65 | 547920 |
| 2023-01-12 | 27.78 | $31.09 | 322692 |
| 2023-01-11 | 27.43 | $31.13 | 307973 |
| 2023-01-10 | 27.04 | $29.83 | 260029 |
| 2023-01-09 | 26.75 | $28.50 | 399496 |
| 2023-01-06 | 26.56 | $27.71 | 339293 |
| 2023-01-05 | 26.44 | $26.56 | 266201 |
| 2023-01-04 | 26.43 | $26.70 | 375465 |
| 2023-01-03 | 26.40 | $24.99 | 368557 |
| 2022-12-30 | 26.55 | $25.14 | 451308 |
| 2022-12-29 | 26.70 | $25.22 | 332100 |
| 2022-12-28 | 26.85 | $25.14 | 243791 |
| 2022-12-27 | 27.03 | $26.06 | 186554 |
| 2022-12-23 | 27.13 | $25.96 | 530463 |
| 2022-12-22 | 27.26 | $26.52 | 334922 |
| 2022-12-21 | 27.34 | $26.59 | 282374 |
| 2022-12-20 | 27.41 | $25.56 | 358759 |
| 2022-12-19 | 27.61 | $25.15 | 398501 |
| 2022-12-16 | 27.87 | $26.50 | 864259 |
| 2022-12-15 | 28.01 | $27.61 | 503363 |
| 2022-12-14 | 28.06 | $28.01 | 568491 |
| 2022-12-13 | 28.06 | $27.80 | 473468 |
| 2022-12-12 | 28.09 | $26.45 | 246615 |
| 2022-12-09 | 28.26 | $26.20 | 237224 |
| 2022-12-08 | 28.48 | $26.52 | 306192 |
| 2022-12-07 | 28.68 | $27.02 | 333830 |
| 2022-12-06 | 28.86 | $27.63 | 303060 |
| 2022-12-05 | 28.99 | $29.01 | 223974 |
| 2022-12-02 | 28.98 | $30.53 | 315920 |
| 2022-12-01 | 28.82 | $30.61 | 275991 |
| 2022-11-30 | 28.63 | $30.04 | 311682 |
| 2022-11-29 | 28.48 | $29.23 | 233415 |
| 2022-11-28 | 28.41 | $29.67 | 276126 |
| 2022-11-25 | 28.27 | $29.87 | 84794 |
| 2022-11-23 | 28.11 | $29.43 | 245085 |
| 2022-11-22 | 27.97 | $28.73 | 232570 |
| 2022-11-21 | 27.89 | $29.09 | 224580 |
| 2022-11-18 | 27.76 | $27.89 | 428815 |
| 2022-11-17 | 27.75 | $26.87 | 241258 |
| 2022-11-16 | 27.84 | $27.51 | 248103 |
| 2022-11-15 | 27.87 | $27.59 | 226903 |
| 2022-11-14 | 27.90 | $27.49 | 341567 |
| 2022-11-11 | 27.94 | $28.88 | 585472 |
| 2022-11-10 | 27.85 | $30.25 | 702527 |
| 2022-11-09 | 27.59 | $27.18 | 314787 |
| 2022-11-08 | 27.64 | $27.57 | 757016 |
| 2022-11-07 | 27.64 | $27.54 | 305009 |
| 2022-11-04 | 27.65 | $27.11 | 224833 |
| 2022-11-03 | 27.71 | $26.67 | 208889 |
| 2022-11-02 | 27.82 | $27.07 | 338260 |
| 2022-11-01 | 27.90 | $28.64 | 229755 |
| 2022-10-31 | 27.82 | $28.35 | 294139 |
| 2022-10-28 | 27.77 | $29.23 | 244637 |
| 2022-10-27 | 27.61 | $27.73 | 222409 |
| 2022-10-26 | 27.60 | $27.57 | 332564 |
| 2022-10-25 | 27.60 | $27.36 | 244263 |
| 2022-10-24 | 27.63 | $27.77 | 205385 |
| 2022-10-21 | 27.61 | $27.42 | 312220 |
| 2022-10-20 | 27.64 | $27.00 | 187717 |
| 2022-10-19 | 27.70 | $28.05 | 259359 |
| 2022-10-18 | 27.67 | $28.08 | 349665 |
| 2022-10-17 | 27.62 | $27.88 | 389074 |
| 2022-10-14 | 27.59 | $26.19 | 441071 |
| 2022-10-13 | 27.74 | $29.10 | 597339 |
| 2022-10-12 | 27.60 | $28.06 | 453232 |
| 2022-10-11 | 27.55 | $28.06 | 436283 |
| 2022-10-10 | 27.50 | $27.57 | 359321 |
| 2022-10-07 | 27.49 | $26.46 | 287831 |
| 2022-10-06 | 27.60 | $26.29 | 289741 |
| 2022-10-05 | 27.74 | $26.31 | 474463 |
| 2022-10-04 | 27.89 | $25.76 | 563219 |
| 2022-10-03 | 28.11 | $25.91 | 614612 |
| 2022-09-30 | 28.34 | $26.35 | 401378 |
| 2022-09-29 | 28.55 | $26.28 | 366892 |
| 2022-09-28 | 28.79 | $27.11 | 512063 |
| 2022-09-27 | 28.97 | $26.16 | 236798 |
| 2022-09-26 | 29.26 | $25.86 | 366705 |
| 2022-09-23 | 29.62 | $26.34 | 423772 |
| 2022-09-22 | 29.97 | $27.36 | 204000 |
| 2022-09-21 | 30.24 | $28.35 | 231511 |
| 2022-09-20 | 30.44 | $28.49 | 204855 |
| 2022-09-19 | 30.64 | $28.87 | 323410 |
| 2022-09-16 | 30.83 | $29.68 | 750918 |
| 2022-09-15 | 30.95 | $30.57 | 154943 |
| 2022-09-14 | 30.99 | $30.77 | 239434 |
| 2022-09-13 | 31.01 | $29.98 | 430687 |
| 2022-09-12 | 31.12 | $32.37 | 142686 |
| 2022-09-09 | 30.99 | $32.46 | 222181 |
| 2022-09-08 | 30.84 | $32.25 | 218470 |
| 2022-09-07 | 30.69 | $31.68 | 256090 |
| 2022-09-06 | 30.59 | $30.35 | 234595 |
| 2022-09-02 | 30.61 | $29.34 | 325033 |
| 2022-09-01 | 30.74 | $30.35 | 370477 |
| 2022-08-31 | 30.79 | $31.40 | 282081 |
| 2022-08-30 | 30.72 | $31.21 | 264013 |
| 2022-08-29 | 30.67 | $31.54 | 372454 |
| 2022-08-26 | 30.58 | $32.18 | 243172 |
| 2022-08-25 | 30.41 | $33.32 | 207181 |
| 2022-08-24 | 30.10 | $32.04 | 275887 |
| 2022-08-23 | 29.90 | $30.32 | 198256 |
| 2022-08-22 | 29.85 | $30.86 | 331597 |
| 2022-08-19 | 29.75 | $32.03 | 408032 |
| 2022-08-18 | 29.51 | $32.34 | 276044 |
| 2022-08-17 | 29.21 | $32.35 | 174756 |
| 2022-08-16 | 28.88 | $32.71 | 403910 |
| 2022-08-15 | 28.47 | $32.86 | 436894 |
| 2022-08-12 | 28.01 | $31.55 | 598765 |
| 2022-08-11 | 27.64 | $31.68 | 382384 |
| 2022-08-10 | 27.22 | $30.38 | 359332 |
| 2022-08-09 | 26.88 | $28.81 | 280893 |
| 2022-08-08 | 26.68 | $29.29 | 270890 |
| 2022-08-05 | 26.41 | $28.41 | 199818 |
| 2022-08-04 | 26.19 | $28.32 | 219788 |
| 2022-08-03 | 25.97 | $28.20 | 308362 |
| 2022-08-02 | 25.74 | $27.80 | 153405 |
| 2022-08-01 | 25.52 | $27.26 | 198819 |
| 2022-07-29 | 25.33 | $27.57 | 324856 |
| 2022-07-28 | 25.10 | $26.81 | 518154 |
| 2022-07-27 | 24.92 | $25.79 | 436670 |
| 2022-07-26 | 24.83 | $24.42 | 151830 |
| 2022-07-25 | 24.87 | $25.18 | 372935 |
| 2022-07-22 | 24.84 | $24.50 | 341489 |
| 2022-07-21 | 24.87 | $25.98 | 273864 |
| 2022-07-20 | 24.76 | $25.44 | 226696 |
| 2022-07-19 | 24.69 | $25.01 | 320100 |
| 2022-07-18 | 24.65 | $23.84 | 218375 |
| 2022-07-15 | 24.74 | $24.12 | 508269 |
| 2022-07-14 | 24.80 | $23.41 | 308241 |
| 2022-07-13 | 24.95 | $24.21 | 313409 |
| 2022-07-12 | 25.03 | $25.09 | 205812 |
| 2022-07-11 | 25.02 | $25.57 | 195561 |
| 2022-07-08 | 24.96 | $26.16 | 308393 |
| 2022-07-07 | 24.84 | $26.10 | 324912 |
| 2022-07-06 | 24.70 | $25.19 | 306269 |
| 2022-07-05 | 24.65 | $25.57 | 378602 |
| 2022-07-01 | 24.55 | $25.01 | 286938 |
| 2022-06-30 | 24.51 | $24.15 | 302495 |
| 2022-06-29 | 24.54 | $23.89 | 260671 |
| 2022-06-28 | 24.61 | $24.01 | 492768 |
| 2022-06-27 | 24.68 | $24.90 | 529090 |
| 2022-06-24 | 24.65 | $24.57 | 1.6M |
| 2022-06-23 | 24.66 | $24.05 | 425199 |
| 2022-06-22 | 24.72 | $23.32 | 1.2M |
| 2022-06-21 | 24.87 | $24.01 | 1.3M |
| 2022-06-17 | 24.96 | $22.64 | 2.0M |
| 2022-06-16 | 25.21 | $23.62 | 1.4M |
| 2022-06-15 | 25.38 | $26.74 | 1.2M |
| 2022-06-14 | 25.23 | $26.46 | 1.0M |
| 2022-06-13 | 25.10 | $25.13 | 878915 |
| 2022-06-10 | 25.10 | $26.31 | 699462 |
| 2022-06-09 | 24.97 | $25.61 | 466816 |
| 2022-06-08 | 24.90 | $25.62 | 479591 |
| 2022-06-07 | 24.83 | $26.21 | 474674 |
| 2022-06-06 | 24.68 | $26.90 | 882288 |
| 2022-06-03 | 24.45 | $26.81 | 335121 |
| 2022-06-02 | 24.20 | $26.91 | 530079 |
| 2022-06-01 | 23.92 | $25.53 | 441265 |
| 2022-05-31 | 23.75 | $25.22 | 664018 |
| 2022-05-27 | 23.59 | $25.86 | 318612 |
| 2022-05-26 | 23.35 | $24.26 | 504063 |
| 2022-05-25 | 23.26 | $23.72 | 273334 |
| 2022-05-24 | 23.21 | $23.39 | 273952 |
| 2022-05-23 | 23.19 | $23.25 | 284734 |
| 2022-05-20 | 23.19 | $23.41 | 322860 |
| 2022-05-19 | 23.16 | $23.25 | 446153 |
| 2022-05-18 | 23.15 | $22.88 | 558386 |
| 2022-05-17 | 23.18 | $23.52 | 436214 |
| 2022-05-16 | 23.15 | $22.56 | 551747 |
| 2022-05-13 | 23.21 | $23.25 | 1.3M |
| 2022-05-12 | 23.20 | $20.02 | 1.5M |
| 2022-05-11 | 23.54 | $17.81 | 2.3M |
| 2022-05-10 | 24.14 | $23.32 | 923867 |
| 2022-05-09 | 24.23 | $23.86 | 1.0M |
| 2022-05-06 | 24.27 | $24.21 | 557534 |
| 2022-05-05 | 24.27 | $23.76 | 523573 |
| 2022-05-04 | 24.33 | $24.19 | 512486 |
| 2022-05-03 | 24.34 | $23.88 | 407099 |
| 2022-05-02 | 24.39 | $23.93 | 698111 |
| 2022-04-29 | 24.44 | $23.12 | 527538 |
| 2022-04-28 | 24.58 | $25.12 | 530446 |
| 2022-04-27 | 24.52 | $23.30 | 412789 |
| 2022-04-26 | 24.65 | $23.47 | 572481 |
| 2022-04-25 | 24.77 | $24.58 | 430250 |
| 2022-04-22 | 24.79 | $23.12 | 510015 |
| 2022-04-21 | 24.97 | $23.08 | 562388 |
| 2022-04-20 | 25.16 | $23.15 | 307521 |
| 2022-04-19 | 25.38 | $23.69 | 417596 |
| 2022-04-18 | 25.55 | $22.44 | 772252 |
| 2022-04-14 | 25.88 | $23.28 | 895534 |
| 2022-04-13 | 26.15 | $24.84 | 522745 |
| 2022-04-12 | 26.29 | $24.14 | 251974 |
| 2022-04-11 | 26.52 | $24.35 | 197612 |
| 2022-04-08 | 26.75 | $24.82 | 261881 |
| 2022-04-07 | 26.95 | $25.43 | 443146 |
| 2022-04-06 | 27.11 | $25.94 | 466323 |
| 2022-04-05 | 27.23 | $26.84 | 261515 |
| 2022-04-04 | 27.28 | $27.90 | 269612 |
| 2022-04-01 | 27.21 | $27.77 | 309076 |
| 2022-03-31 | 27.15 | $26.83 | 282278 |
| 2022-03-30 | 27.19 | $27.48 | 319960 |
| 2022-03-29 | 27.15 | $28.85 | 357482 |
| 2022-03-28 | 26.98 | $27.60 | 255073 |
| 2022-03-25 | 26.91 | $26.83 | 286736 |
| 2022-03-24 | 26.92 | $27.42 | 251413 |
| 2022-03-23 | 26.87 | $26.79 | 266313 |
| 2022-03-22 | 26.87 | $28.11 | 1.1M |
| 2022-03-21 | 26.74 | $27.15 | 985956 |
| 2022-03-18 | 26.70 | $28.54 | 1.5M |
| 2022-03-17 | 26.51 | $27.88 | 1.2M |
| 2022-03-16 | 26.36 | $26.18 | 1.5M |
| 2022-03-15 | 26.38 | $25.11 | 800043 |
| 2022-03-14 | 26.52 | $24.17 | 616416 |
| 2022-03-11 | 26.76 | $24.50 | 434464 |
| 2022-03-10 | 27.00 | $26.18 | 693924 |
| 2022-03-09 | 27.09 | $25.66 | 664415 |
| 2022-03-08 | 27.24 | $23.25 | 639096 |
| 2022-03-07 | 27.66 | $23.64 | 1.1M |
| 2022-03-04 | 28.08 | $26.56 | 727648 |
| 2022-03-03 | 28.24 | $26.98 | 674612 |
| 2022-03-02 | 28.37 | $27.17 | 921185 |
| 2022-03-01 | 28.50 | $26.70 | 455539 |
| 2022-02-28 | 28.69 | $27.77 | 320997 |
| 2022-02-25 | 28.79 | $28.18 | 298363 |
| 2022-02-24 | 28.85 | $27.29 | 524280 |
| 2022-02-23 | 29.01 | $24.98 | 333060 |
| 2022-02-22 | 29.44 | $26.00 | 281940 |
| 2022-02-18 | 29.80 | $26.22 | 474193 |
| 2022-02-17 | 30.18 | $27.19 | 869046 |
| 2022-02-16 | 30.49 | $29.81 | 216210 |
| 2022-02-15 | 30.56 | $30.30 | 266800 |
| 2022-02-14 | 30.59 | $29.43 | 203720 |
| 2022-02-11 | 30.71 | $29.90 | 191573 |
| 2022-02-10 | 30.80 | $31.30 | 262643 |
| 2022-02-09 | 30.75 | $32.04 | 239565 |
| 2022-02-08 | 30.61 | $31.18 | 168787 |
| 2022-02-07 | 30.55 | $30.78 | 211650 |
| 2022-02-04 | 30.53 | $30.05 | 361237 |
| 2022-02-03 | 30.58 | $28.97 | 269671 |
| 2022-02-02 | 30.75 | $30.25 | 240395 |
| 2022-02-01 | 30.80 | $30.43 | 245465 |
| 2022-01-31 | 30.84 | $30.52 | 453144 |
| 2022-01-28 | 30.87 | $27.84 | 451024 |
| 2022-01-27 | 31.19 | $26.89 | 301221 |
| 2022-01-26 | 31.64 | $28.58 | 302746 |
| 2022-01-25 | 31.97 | $29.12 | 230879 |
| 2022-01-24 | 32.27 | $30.41 | 342592 |
| 2022-01-21 | 32.46 | $28.76 | 269530 |
| 2022-01-20 | 32.85 | $29.24 | 205310 |
| 2022-01-19 | 33.23 | $29.68 | 260614 |
| 2022-01-18 | 33.61 | $30.31 | 240430 |
| 2022-01-14 | 33.95 | $31.05 | 364654 |
| 2022-01-13 | 34.26 | $31.82 | 250031 |
| 2022-01-12 | 34.51 | $33.16 | 227725 |
| 2022-01-11 | 34.66 | $33.52 | 192737 |
| 2022-01-10 | 34.78 | $32.98 | 357182 |
| 2022-01-07 | 34.97 | $33.46 | 223999 |
| 2022-01-06 | 35.12 | $34.02 | 255712 |
| 2022-01-05 | 35.24 | $33.24 | 197393 |
| 2022-01-04 | 35.45 | $34.48 | 141819 |
| 2022-01-03 | 35.55 | $35.40 | 138798 |
| 2021-12-31 | 35.57 | $36.11 | 191778 |
| 2021-12-30 | 35.51 | $35.91 | 146385 |
| 2021-12-29 | 35.47 | $35.45 | 183339 |
| 2021-12-28 | 35.47 | $35.54 | 177102 |
| 2021-12-27 | 35.47 | $36.32 | 245936 |
| 2021-12-23 | 35.38 | $34.82 | 199480 |
| 2021-12-22 | 35.43 | $34.90 | 306447 |
| 2021-12-21 | 35.49 | $33.62 | 714721 |
| 2021-12-20 | 35.69 | $32.49 | 660983 |
| 2021-12-17 | 36.02 | $32.80 | 1.0M |
| 2021-12-16 | 36.36 | $33.24 | 830303 |
| 2021-12-15 | 36.69 | $34.20 | 816023 |
| 2021-12-14 | 36.95 | $34.22 | 398017 |
| 2021-12-13 | 37.24 | $35.36 | 285473 |
| 2021-12-10 | 37.44 | $35.67 | 309852 |
| 2021-12-09 | 37.63 | $36.45 | 280143 |
| 2021-12-08 | 37.75 | $38.04 | 327182 |
| 2021-12-07 | 37.72 | $37.94 | 338578 |
| 2021-12-06 | 37.70 | $37.42 | 581277 |
| 2021-12-03 | 37.72 | $36.78 | 350479 |
| 2021-12-02 | 37.82 | $37.81 | 359736 |
| 2021-12-01 | 37.83 | $35.39 | 258162 |
| 2021-11-30 | 38.08 | $37.04 | 343556 |
| 2021-11-29 | 38.19 | $36.62 | 247816 |
| 2021-11-26 | 38.36 | $36.10 | 231619 |
| 2021-11-24 | 38.59 | $37.57 | 152272 |
| 2021-11-23 | 38.70 | $37.42 | 244029 |
| 2021-11-22 | 38.84 | $37.69 | 287016 |
| 2021-11-19 | 38.96 | $38.68 | 266383 |
| 2021-11-18 | 38.99 | $39.38 | 221645 |
| 2021-11-17 | 38.95 | $40.16 | 364259 |
| 2021-11-16 | 38.82 | $41.32 | 418644 |
| 2021-11-15 | 38.55 | $41.66 | 296120 |
| 2021-11-12 | 38.23 | $40.86 | 160618 |
| 2021-11-11 | 37.95 | $39.69 | 189569 |
| 2021-11-10 | 37.77 | $38.56 | 279976 |
| 2021-11-09 | 37.68 | $38.94 | 548249 |
| 2021-11-08 | 37.55 | $40.59 | 309141 |
| 2021-11-05 | 37.23 | $38.17 | 417804 |
| 2021-11-04 | 37.13 | $37.94 | 361816 |
| 2021-11-03 | 37.05 | $37.89 | 222776 |
| 2021-11-02 | 36.96 | $37.88 | 286696 |
| 2021-11-01 | 36.86 | $36.60 | 268845 |
| 2021-10-29 | 36.89 | $36.50 | 348149 |
| 2021-10-28 | 36.93 | $37.43 | 194744 |
| 2021-10-27 | 36.88 | $36.93 | 121614 |
| 2021-10-26 | 36.87 | $37.85 | 159743 |
| 2021-10-25 | 36.77 | $38.37 | 129905 |
| 2021-10-22 | 36.60 | $38.62 | 177092 |
| 2021-10-21 | 36.39 | $38.42 | 144763 |
| 2021-10-20 | 36.17 | $38.39 | 180440 |
| 2021-10-19 | 35.94 | $38.49 | 319124 |
| 2021-10-18 | 35.67 | $37.96 | 157535 |
| 2021-10-15 | 35.43 | $38.42 | 293050 |
| 2021-10-14 | 35.12 | $37.12 | 242844 |
| 2021-10-13 | 34.91 | $36.98 | 196400 |
| 2021-10-12 | 34.69 | $36.36 | 508158 |
| 2021-10-11 | 34.51 | $35.99 | 288925 |
| 2021-10-08 | 34.36 | $37.26 | 156371 |
| 2021-10-07 | 34.05 | $36.14 | 407805 |
| 2021-10-06 | 33.83 | $35.61 | 372010 |
| 2021-10-05 | 33.65 | $34.32 | 371173 |
| 2021-10-04 | 33.57 | $33.14 | 233457 |
| 2021-10-01 | 33.62 | $33.64 | 517108 |
| 2021-09-30 | 33.62 | $33.29 | 326638 |
| 2021-09-29 | 33.65 | $32.28 | 217742 |
| 2021-09-28 | 33.80 | $31.98 | 240622 |
| 2021-09-27 | 33.99 | $32.90 | 252552 |
| 2021-09-24 | 34.10 | $32.51 | 522107 |
| 2021-09-23 | 34.27 | $32.88 | 286318 |
| 2021-09-22 | 34.42 | $32.93 | 298629 |
| 2021-09-21 | 34.57 | $32.47 | 702515 |
| 2021-09-20 | 34.80 | $31.53 | 645385 |
| 2021-09-17 | 35.14 | $33.42 | 868628 |
| 2021-09-16 | 35.32 | $33.77 | 913087 |
| 2021-09-15 | 35.48 | $34.81 | 4.9M |
| 2021-09-14 | 35.55 | $31.27 | 2.2M |
| 2021-09-13 | 36.00 | $37.64 | 193054 |
| 2021-09-10 | 35.83 | $37.46 | 279756 |
| 2021-09-09 | 35.66 | $38.73 | 221612 |
| 2021-09-08 | 35.34 | $38.18 | 312282 |
| 2021-09-07 | 35.04 | $38.51 | 327460 |
| 2021-09-03 | 34.67 | $40.25 | 316678 |
| 2021-09-02 | 34.09 | $39.40 | 195222 |
| 2021-09-01 | 33.53 | $38.12 | 343631 |
| 2021-08-31 | 33.04 | $37.65 | 611805 |
| 2021-08-30 | 32.56 | $34.86 | 355848 |
| 2021-08-27 | 32.32 | $34.07 | 657888 |
| 2021-08-26 | 32.13 | $33.42 | 473938 |
| 2021-08-25 | 32.00 | $33.35 | 254542 |
| 2021-08-24 | 31.85 | $34.24 | 161778 |
| 2021-08-23 | 31.60 | $33.89 | 133030 |
| 2021-08-20 | 31.36 | $34.25 | 362331 |
| 2021-08-19 | 31.06 | $33.91 | 277089 |
| 2021-08-18 | 30.76 | $35.18 | 245465 |
| 2021-08-17 | 30.29 | $35.13 | 281234 |
| 2021-08-16 | 29.78 | $34.88 | 214769 |
| 2021-08-13 | 29.25 | $35.05 | 145070 |
| 2021-08-12 | 28.64 | $34.24 | 266377 |
| 2021-08-11 | 28.05 | $33.64 | 390970 |
| 2021-08-10 | 27.46 | $32.60 | 994028 |
| 2021-08-09 | 26.92 | $27.72 | 217803 |
| 2021-08-06 | 26.83 | $27.65 | 148235 |
| 2021-08-05 | 26.74 | $27.29 | 130923 |
| 2021-08-04 | 26.69 | $27.00 | 239435 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.20
2024-06-14
Close Price
$33.32
Vol: 263431
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.53
Average
27.62
Maximum
39.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-06-14 | 34.20 | $33.32 | 263431 |
| 2024-06-13 | 34.27 | $33.83 | 203937 |
| 2024-06-12 | 34.28 | $34.26 | 247492 |
| 2024-06-11 | 34.23 | $34.08 | 293167 |
| 2024-06-10 | 34.18 | $34.44 | 317320 |
| 2024-06-07 | 34.07 | $34.19 | 295642 |
| 2024-06-06 | 33.97 | $33.89 | 274449 |
| 2024-06-05 | 33.88 | $34.80 | 646543 |
| 2024-06-04 | 33.68 | $35.52 | 323531 |
| 2024-06-03 | 33.37 | $34.80 | 289461 |
| 2024-05-31 | 33.09 | $33.68 | 378497 |
| 2024-05-30 | 32.89 | $34.41 | 232483 |
| 2024-05-29 | 32.59 | $34.80 | 296525 |
| 2024-05-28 | 32.21 | $34.33 | 327445 |
| 2024-05-24 | 31.84 | $33.68 | 401599 |
| 2024-05-23 | 31.50 | $33.40 | 690423 |
| 2024-05-22 | 31.15 | $33.98 | 647904 |
| 2024-05-21 | 30.71 | $35.19 | 655417 |
| 2024-05-20 | 30.13 | $33.97 | 274192 |
| 2024-05-17 | 29.63 | $32.66 | 681955 |
| 2024-05-16 | 29.23 | $32.51 | 679609 |
| 2024-05-15 | 28.82 | $29.85 | 415945 |
| 2024-05-14 | 28.65 | $30.48 | 296493 |
| 2024-05-13 | 28.40 | $30.07 | 278138 |
| 2024-05-10 | 28.17 | $29.99 | 565364 |
| 2024-05-09 | 27.94 | $30.02 | 716623 |
| 2024-05-08 | 27.70 | $31.41 | 913274 |
| 2024-05-07 | 27.31 | $28.03 | 224289 |
| 2024-05-06 | 27.25 | $28.10 | 174117 |
| 2024-05-03 | 27.18 | $27.54 | 134960 |
| 2024-05-02 | 27.17 | $27.30 | 209981 |
| 2024-05-01 | 27.18 | $27.45 | 361778 |
| 2024-04-30 | 27.18 | $26.64 | 224280 |
| 2024-04-29 | 27.27 | $26.41 | 110334 |
| 2024-04-26 | 27.39 | $26.70 | 173504 |
| 2024-04-25 | 27.49 | $26.65 | 206179 |
| 2024-04-24 | 27.61 | $27.31 | 241838 |
| 2024-04-23 | 27.67 | $28.00 | 331424 |
| 2024-04-22 | 27.67 | $27.41 | 158550 |
| 2024-04-19 | 27.73 | $27.59 | 266177 |
| 2024-04-18 | 27.78 | $26.81 | 343110 |
| 2024-04-17 | 27.93 | $26.43 | 306566 |
| 2024-04-16 | 28.12 | $27.22 | 246519 |
| 2024-04-15 | 28.25 | $27.21 | 368632 |
| 2024-04-12 | 28.40 | $27.63 | 233335 |
| 2024-04-11 | 28.51 | $27.67 | 246268 |
| 2024-04-10 | 28.63 | $28.19 | 380429 |
| 2024-04-09 | 28.71 | $28.66 | 291193 |
| 2024-04-08 | 28.74 | $29.03 | 297793 |
| 2024-04-05 | 28.75 | $27.96 | 229665 |
| 2024-04-04 | 28.85 | $27.43 | 196081 |
| 2024-04-03 | 29.03 | $28.56 | 205804 |
| 2024-04-02 | 29.09 | $28.41 | 222644 |
| 2024-04-01 | 29.18 | $28.55 | 199254 |
| 2024-03-28 | 29.26 | $28.94 | 209873 |
| 2024-03-27 | 29.29 | $28.77 | 300884 |
| 2024-03-26 | 29.33 | $28.37 | 546599 |
| 2024-03-25 | 29.40 | $28.30 | 317698 |
| 2024-03-22 | 29.47 | $29.25 | 362215 |
| 2024-03-21 | 29.44 | $29.86 | 346753 |
| 2024-03-20 | 29.33 | $30.19 | 217221 |
| 2024-03-19 | 29.18 | $29.68 | 364511 |
| 2024-03-18 | 29.06 | $29.42 | 227798 |
| 2024-03-15 | 28.95 | $29.30 | 512919 |
| 2024-03-14 | 28.84 | $29.44 | 319873 |
| 2024-03-13 | 28.70 | $30.59 | 471780 |
| 2024-03-12 | 28.42 | $29.66 | 528170 |
| 2024-03-11 | 28.21 | $28.94 | 296922 |
| 2024-03-08 | 28.04 | $29.31 | 406402 |
| 2024-03-07 | 27.81 | $29.15 | 412752 |
| 2024-03-06 | 27.56 | $29.79 | 498396 |
| 2024-03-05 | 27.22 | $29.85 | 673724 |
| 2024-03-04 | 26.84 | $29.76 | 683812 |
| 2024-03-01 | 26.43 | $27.94 | 1.2M |
| 2024-02-29 | 26.17 | $27.82 | 949289 |
| 2024-02-28 | 25.89 | $27.33 | 551610 |
| 2024-02-27 | 25.65 | $27.10 | 216039 |
| 2024-02-26 | 25.41 | $26.41 | 227395 |
| 2024-02-23 | 25.24 | $26.47 | 220931 |
| 2024-02-22 | 25.05 | $26.48 | 367425 |
| 2024-02-21 | 24.85 | $26.47 | 481900 |
| 2024-02-20 | 24.66 | $27.08 | 564451 |
| 2024-02-16 | 24.40 | $26.99 | 459514 |
| 2024-02-15 | 24.14 | $26.56 | 614642 |
| 2024-02-14 | 23.92 | $25.52 | 397359 |
| 2024-02-13 | 23.79 | $24.59 | 805056 |
| 2024-02-12 | 23.75 | $24.90 | 315470 |
| 2024-02-09 | 23.67 | $24.34 | 288729 |
| 2024-02-08 | 23.65 | $23.19 | 198347 |
| 2024-02-07 | 23.74 | $22.66 | 182720 |
| 2024-02-06 | 23.88 | $23.08 | 284981 |
| 2024-02-05 | 24.00 | $21.83 | 302044 |
| 2024-02-02 | 24.24 | $22.36 | 241973 |
| 2024-02-01 | 24.43 | $22.70 | 437878 |
| 2024-01-31 | 24.60 | $22.44 | 408709 |
| 2024-01-30 | 24.79 | $23.87 | 219393 |
| 2024-01-29 | 24.85 | $24.80 | 235047 |
| 2024-01-26 | 24.82 | $24.50 | 240500 |
| 2024-01-25 | 24.82 | $25.12 | 378927 |
| 2024-01-24 | 24.76 | $25.95 | 226685 |
| 2024-01-23 | 24.62 | $25.97 | 230390 |
| 2024-01-22 | 24.47 | $25.94 | 542984 |
| 2024-01-19 | 24.30 | $25.68 | 264615 |
| 2024-01-18 | 24.15 | $25.08 | 281429 |
| 2024-01-17 | 24.04 | $24.27 | 229237 |
| 2024-01-16 | 24.01 | $24.04 | 617723 |
| 2024-01-12 | 23.99 | $24.19 | 343906 |
| 2024-01-11 | 23.95 | $23.97 | 337716 |
| 2024-01-10 | 23.91 | $24.07 | 546516 |
| 2024-01-09 | 23.84 | $24.14 | 347414 |
| 2024-01-08 | 23.74 | $24.81 | 443881 |
| 2024-01-05 | 23.55 | $23.34 | 472044 |
| 2024-01-04 | 23.49 | $23.10 | 814012 |
| 2024-01-03 | 23.42 | $23.20 | 655371 |
| 2024-01-02 | 23.33 | $23.66 | 378859 |
| 2023-12-29 | 23.16 | $24.02 | 352382 |
| 2023-12-28 | 22.93 | $24.67 | 247533 |
| 2023-12-27 | 22.60 | $24.97 | 431410 |
| 2023-12-26 | 22.21 | $24.98 | 389029 |
| 2023-12-22 | 21.79 | $24.65 | 331696 |
| 2023-12-21 | 21.37 | $24.37 | 575355 |
| 2023-12-20 | 20.94 | $23.15 | 421171 |
| 2023-12-19 | 20.61 | $22.98 | 262823 |
| 2023-12-18 | 20.28 | $23.01 | 490939 |
| 2023-12-15 | 19.92 | $22.61 | 1.0M |
| 2023-12-14 | 19.59 | $22.75 | 879253 |
| 2023-12-13 | 19.22 | $22.20 | 785515 |
| 2023-12-12 | 18.91 | $21.00 | 784829 |
| 2023-12-11 | 18.71 | $19.39 | 421047 |
| 2023-12-08 | 18.66 | $19.25 | 224161 |
| 2023-12-07 | 18.63 | $19.34 | 317042 |
| 2023-12-06 | 18.59 | $19.18 | 794892 |
| 2023-12-05 | 18.58 | $19.60 | 1.1M |
| 2023-12-04 | 18.53 | $18.42 | 2.1M |
| 2023-12-01 | 18.63 | $17.60 | 431753 |
| 2023-11-30 | 18.82 | $17.49 | 789123 |
| 2023-11-29 | 19.04 | $17.70 | 364710 |
| 2023-11-28 | 19.25 | $17.73 | 333684 |
| 2023-11-27 | 19.47 | $18.16 | 457275 |
| 2023-11-24 | 19.67 | $18.50 | 99810 |
| 2023-11-22 | 19.85 | $18.44 | 427945 |
| 2023-11-21 | 20.05 | $18.40 | 578619 |
| 2023-11-20 | 20.27 | $18.49 | 709421 |
| 2023-11-17 | 20.49 | $18.77 | 562547 |
| 2023-11-16 | 20.70 | $19.39 | 475735 |
| 2023-11-15 | 20.85 | $20.17 | 510647 |
| 2023-11-14 | 20.94 | $21.29 | 732653 |
| 2023-11-13 | 20.92 | $20.00 | 327414 |
| 2023-11-10 | 21.03 | $19.83 | 672779 |
| 2023-11-09 | 21.18 | $19.71 | 916527 |
| 2023-11-08 | 21.34 | $19.37 | 2.2M |
| 2023-11-07 | 21.57 | $22.03 | 459026 |
| 2023-11-06 | 21.54 | $21.98 | 544293 |
| 2023-11-03 | 21.53 | $22.49 | 324881 |
| 2023-11-02 | 21.48 | $22.22 | 511966 |
| 2023-11-01 | 21.47 | $20.98 | 276712 |
| 2023-10-31 | 21.58 | $20.93 | 300403 |
| 2023-10-30 | 21.70 | $20.65 | 1.3M |
| 2023-10-27 | 21.85 | $21.09 | 328179 |
| 2023-10-26 | 21.98 | $21.86 | 433707 |
| 2023-10-25 | 22.03 | $21.45 | 309455 |
| 2023-10-24 | 22.14 | $21.24 | 309094 |
| 2023-10-23 | 22.27 | $20.86 | 314649 |
| 2023-10-20 | 22.46 | $20.67 | 272040 |
| 2023-10-19 | 22.69 | $21.19 | 451809 |
| 2023-10-18 | 22.88 | $21.34 | 250199 |
| 2023-10-17 | 23.08 | $22.01 | 461514 |
| 2023-10-16 | 23.23 | $22.24 | 319275 |
| 2023-10-13 | 23.39 | $22.21 | 186714 |
| 2023-10-12 | 23.56 | $22.79 | 183861 |
| 2023-10-11 | 23.70 | $23.86 | 180744 |
| 2023-10-10 | 23.75 | $23.64 | 352540 |
| 2023-10-09 | 23.83 | $24.20 | 310085 |
| 2023-10-06 | 23.86 | $23.64 | 421990 |
| 2023-10-05 | 23.96 | $23.68 | 831194 |
| 2023-10-04 | 24.08 | $23.16 | 362325 |
| 2023-10-03 | 24.25 | $22.12 | 247158 |
| 2023-10-02 | 24.55 | $22.67 | 361919 |
| 2023-09-29 | 24.82 | $23.23 | 314552 |
| 2023-09-28 | 25.04 | $22.85 | 381725 |
| 2023-09-27 | 25.32 | $23.23 | 279073 |
| 2023-09-26 | 25.58 | $23.68 | 221609 |
| 2023-09-25 | 25.81 | $24.43 | 249243 |
| 2023-09-22 | 25.96 | $24.67 | 270159 |
| 2023-09-21 | 26.10 | $24.54 | 399218 |
| 2023-09-20 | 26.26 | $25.76 | 503279 |
| 2023-09-19 | 26.30 | $26.17 | 180695 |
| 2023-09-18 | 26.30 | $26.42 | 226655 |
| 2023-09-15 | 26.26 | $26.26 | 611465 |
| 2023-09-14 | 26.24 | $26.48 | 307379 |
| 2023-09-13 | 26.20 | $26.11 | 375368 |
| 2023-09-12 | 26.18 | $26.45 | 168855 |
| 2023-09-11 | 26.12 | $25.78 | 430516 |
| 2023-09-08 | 26.12 | $26.41 | 455107 |
| 2023-09-07 | 26.04 | $26.62 | 435884 |
| 2023-09-06 | 25.94 | $26.55 | 168608 |
| 2023-09-05 | 25.83 | $26.46 | 220879 |
| 2023-09-01 | 25.72 | $27.00 | 242855 |
| 2023-08-31 | 25.55 | $26.59 | 332504 |
| 2023-08-30 | 25.41 | $26.41 | 270801 |
| 2023-08-29 | 25.28 | $26.02 | 446258 |
| 2023-08-28 | 25.18 | $25.38 | 202964 |
| 2023-08-25 | 25.15 | $25.32 | 237147 |
| 2023-08-24 | 25.11 | $25.58 | 632946 |
| 2023-08-23 | 25.05 | $26.05 | 383818 |
| 2023-08-22 | 24.94 | $25.84 | 362590 |
| 2023-08-21 | 24.86 | $25.12 | 402809 |
| 2023-08-18 | 24.85 | $25.23 | 479189 |
| 2023-08-17 | 24.83 | $25.52 | 1.2M |
| 2023-08-16 | 24.78 | $25.65 | 320285 |
| 2023-08-15 | 24.71 | $24.49 | 257983 |
| 2023-08-14 | 24.76 | $24.59 | 434075 |
| 2023-08-11 | 24.79 | $24.28 | 543584 |
| 2023-08-10 | 24.85 | $23.61 | 736548 |
| 2023-08-09 | 24.97 | $24.47 | 258119 |
| 2023-08-08 | 25.01 | $24.48 | 287215 |
| 2023-08-07 | 25.05 | $24.84 | 311886 |
| 2023-08-04 | 25.04 | $24.74 | 406212 |
| 2023-08-03 | 25.02 | $24.97 | 273164 |
| 2023-08-02 | 24.98 | $24.80 | 276511 |
| 2023-08-01 | 24.95 | $25.18 | 196358 |
| 2023-07-31 | 24.87 | $24.91 | 242798 |
| 2023-07-28 | 24.82 | $24.89 | 193545 |
| 2023-07-27 | 24.77 | $24.87 | 386860 |
| 2023-07-26 | 24.72 | $25.95 | 474759 |
| 2023-07-25 | 24.57 | $26.36 | 334535 |
| 2023-07-24 | 24.37 | $26.03 | 171079 |
| 2023-07-21 | 24.19 | $25.72 | 480703 |
| 2023-07-20 | 24.04 | $25.39 | 288321 |
| 2023-07-19 | 23.91 | $24.45 | 248113 |
| 2023-07-18 | 23.88 | $24.65 | 182738 |
| 2023-07-17 | 23.82 | $24.03 | 330900 |
| 2023-07-14 | 23.82 | $23.66 | 286911 |
| 2023-07-13 | 23.86 | $24.12 | 578452 |
| 2023-07-12 | 23.86 | $23.84 | 324781 |
| 2023-07-11 | 23.87 | $23.37 | 193601 |
| 2023-07-10 | 23.94 | $22.55 | 163512 |
| 2023-07-07 | 24.07 | $22.84 | 273893 |
| 2023-07-06 | 24.19 | $22.51 | 326372 |
| 2023-07-05 | 24.33 | $23.34 | 368185 |
| 2023-07-03 | 24.38 | $24.25 | 122966 |
| 2023-06-30 | 24.34 | $24.78 | 409064 |
| 2023-06-29 | 24.23 | $24.98 | 353855 |
| 2023-06-28 | 24.07 | $24.52 | 438154 |
| 2023-06-27 | 23.93 | $24.96 | 566094 |
| 2023-06-26 | 23.74 | $24.94 | 418956 |
| 2023-06-23 | 23.53 | $24.96 | 711949 |
| 2023-06-22 | 23.29 | $24.29 | 471593 |
| 2023-06-21 | 23.11 | $24.13 | 390700 |
| 2023-06-20 | 22.93 | $24.47 | 396632 |
| 2023-06-16 | 22.71 | $24.32 | 908030 |
| 2023-06-15 | 22.49 | $24.33 | 385531 |
| 2023-06-14 | 22.25 | $24.01 | 712785 |
| 2023-06-13 | 22.03 | $24.03 | 495808 |
| 2023-06-12 | 21.80 | $23.34 | 291414 |
| 2023-06-09 | 21.63 | $22.55 | 513004 |
| 2023-06-08 | 21.53 | $22.60 | 368153 |
| 2023-06-07 | 21.43 | $22.86 | 405802 |
| 2023-06-06 | 21.31 | $22.32 | 287327 |
| 2023-06-05 | 21.25 | $21.81 | 273677 |
| 2023-06-02 | 21.25 | $21.68 | 286083 |
| 2023-06-01 | 21.26 | $20.63 | 535264 |
| 2023-05-31 | 21.40 | $20.06 | 1.0M |
| 2023-05-30 | 21.60 | $19.79 | 614595 |
| 2023-05-26 | 21.86 | $21.18 | 283413 |
| 2023-05-25 | 22.00 | $20.71 | 257275 |
| 2023-05-24 | 22.21 | $20.76 | 285817 |
| 2023-05-23 | 22.43 | $21.27 | 1.0M |
| 2023-05-22 | 22.62 | $22.38 | 226467 |
| 2023-05-19 | 22.72 | $22.04 | 252272 |
| 2023-05-18 | 22.86 | $21.83 | 683239 |
| 2023-05-17 | 23.04 | $21.60 | 733510 |
| 2023-05-16 | 23.26 | $20.76 | 565295 |
| 2023-05-15 | 23.58 | $21.46 | 564436 |
| 2023-05-12 | 23.86 | $22.65 | 254413 |
| 2023-05-11 | 24.04 | $22.40 | 364484 |
| 2023-05-10 | 24.26 | $22.73 | 849547 |
| 2023-05-09 | 24.46 | $23.75 | 374210 |
| 2023-05-08 | 24.58 | $23.78 | 272527 |
| 2023-05-05 | 24.70 | $24.29 | 366387 |
| 2023-05-04 | 24.78 | $23.03 | 276801 |
| 2023-05-03 | 24.99 | $23.99 | 350825 |
| 2023-05-02 | 25.12 | $23.98 | 279984 |
| 2023-05-01 | 25.25 | $25.20 | 281544 |
| 2023-04-28 | 25.26 | $25.19 | 503396 |
| 2023-04-27 | 25.28 | $25.07 | 368655 |
| 2023-04-26 | 25.30 | $24.07 | 253792 |
| 2023-04-25 | 25.43 | $24.94 | 332336 |
| 2023-04-24 | 25.46 | $24.91 | 247874 |
| 2023-04-21 | 25.50 | $25.11 | 211322 |
| 2023-04-20 | 25.51 | $25.49 | 286904 |
| 2023-04-19 | 25.49 | $25.31 | 377226 |
| 2023-04-18 | 25.47 | $25.66 | 404634 |
| 2023-04-17 | 25.41 | $25.93 | 192494 |
| 2023-04-14 | 25.31 | $25.36 | 207627 |
| 2023-04-13 | 25.26 | $26.30 | 170025 |
| 2023-04-12 | 25.10 | $25.89 | 153223 |
| 2023-04-11 | 24.96 | $26.17 | 141453 |
| 2023-04-10 | 24.79 | $25.94 | 202529 |
| 2023-04-06 | 24.63 | $25.31 | 202333 |
| 2023-04-05 | 24.53 | $24.96 | 254281 |
| 2023-04-04 | 24.47 | $24.98 | 196984 |
| 2023-04-03 | 24.41 | $25.31 | 264821 |
| 2023-03-31 | 24.33 | $25.46 | 376769 |
| 2023-03-30 | 24.25 | $25.01 | 476085 |
| 2023-03-29 | 24.22 | $24.49 | 447959 |
| 2023-03-28 | 24.26 | $24.56 | 562732 |
| 2023-03-27 | 24.31 | $24.56 | 485880 |
| 2023-03-24 | 24.38 | $24.28 | 355374 |
| 2023-03-23 | 24.49 | $24.02 | 532020 |
| 2023-03-22 | 24.66 | $24.11 | 297205 |
| 2023-03-21 | 24.84 | $24.48 | 330188 |
| 2023-03-20 | 25.00 | $23.51 | 353739 |
| 2023-03-17 | 25.27 | $23.36 | 513988 |
| 2023-03-16 | 25.60 | $23.48 | 303329 |
| 2023-03-15 | 25.95 | $22.52 | 677719 |
| 2023-03-14 | 26.42 | $23.13 | 456215 |
| 2023-03-13 | 26.88 | $23.30 | 488145 |
| 2023-03-10 | 27.34 | $24.24 | 336093 |
| 2023-03-09 | 27.75 | $24.98 | 325332 |
| 2023-03-08 | 28.11 | $26.59 | 244829 |
| 2023-03-07 | 28.34 | $26.32 | 242171 |
| 2023-03-06 | 28.62 | $27.57 | 389200 |
| 2023-03-03 | 28.79 | $27.05 | 632995 |
| 2023-03-02 | 29.03 | $27.86 | 420554 |
| 2023-03-01 | 29.20 | $27.59 | 535343 |
| 2023-02-28 | 29.41 | $28.74 | 219481 |
| 2023-02-27 | 29.50 | $28.45 | 159499 |
| 2023-02-24 | 29.62 | $28.75 | 151540 |
| 2023-02-23 | 29.71 | $29.07 | 191110 |
| 2023-02-22 | 29.77 | $28.43 | 200183 |
| 2023-02-21 | 29.90 | $28.32 | 233927 |
| 2023-02-17 | 30.04 | $29.07 | 212724 |
| 2023-02-16 | 30.13 | $30.15 | 169356 |
| 2023-02-15 | 30.11 | $30.57 | 162350 |
| 2023-02-14 | 30.05 | $29.90 | 290929 |
| 2023-02-13 | 30.06 | $30.56 | 152098 |
| 2023-02-10 | 30.01 | $29.80 | 188178 |
| 2023-02-09 | 30.04 | $29.71 | 170524 |
| 2023-02-08 | 30.09 | $30.87 | 231130 |
| 2023-02-07 | 30.02 | $31.54 | 227230 |
| 2023-02-06 | 29.87 | $30.80 | 240080 |
| 2023-02-03 | 29.78 | $31.05 | 389600 |
| 2023-02-02 | 29.64 | $30.37 | 408634 |
| 2023-02-01 | 29.55 | $29.77 | 374900 |
| 2023-01-31 | 29.50 | $28.65 | 335368 |
| 2023-01-30 | 29.53 | $27.93 | 273993 |
| 2023-01-27 | 29.62 | $28.37 | 261803 |
| 2023-01-26 | 29.65 | $29.22 | 252873 |
| 2023-01-25 | 29.59 | $28.95 | 287829 |
| 2023-01-24 | 29.54 | $29.90 | 265176 |
| 2023-01-23 | 29.38 | $30.50 | 505625 |
| 2023-01-20 | 29.14 | $30.66 | 371758 |
| 2023-01-19 | 28.87 | $30.29 | 398434 |
| 2023-01-18 | 28.61 | $30.08 | 630916 |
| 2023-01-17 | 28.35 | $30.95 | 634711 |
| 2023-01-13 | 27.99 | $31.65 | 547920 |
| 2023-01-12 | 27.54 | $31.09 | 322692 |
| 2023-01-11 | 27.14 | $31.13 | 307973 |
| 2023-01-10 | 26.71 | $29.83 | 260029 |
| 2023-01-09 | 26.38 | $28.50 | 399496 |
| 2023-01-06 | 26.17 | $27.71 | 339293 |
| 2023-01-05 | 26.04 | $26.56 | 266201 |
| 2023-01-04 | 26.02 | $26.70 | 375465 |
| 2023-01-03 | 25.99 | $24.99 | 368557 |
| 2022-12-30 | 26.16 | $25.14 | 451308 |
| 2022-12-29 | 26.34 | $25.22 | 332100 |
| 2022-12-28 | 26.53 | $25.14 | 243791 |
| 2022-12-27 | 26.75 | $26.06 | 186554 |
| 2022-12-23 | 26.90 | $25.96 | 530463 |
| 2022-12-22 | 27.08 | $26.52 | 334922 |
| 2022-12-21 | 27.22 | $26.59 | 282374 |
| 2022-12-20 | 27.36 | $25.56 | 358759 |
| 2022-12-19 | 27.61 | $25.15 | 398501 |
| 2022-12-16 | 27.92 | $26.50 | 864259 |
| 2022-12-15 | 28.11 | $27.61 | 503363 |
| 2022-12-14 | 28.18 | $28.01 | 568491 |
| 2022-12-13 | 28.22 | $27.80 | 473468 |
| 2022-12-12 | 28.27 | $26.45 | 246615 |
| 2022-12-09 | 28.47 | $26.20 | 237224 |
| 2022-12-08 | 28.70 | $26.52 | 306192 |
| 2022-12-07 | 28.91 | $27.02 | 333830 |
| 2022-12-06 | 29.08 | $27.63 | 303060 |
| 2022-12-05 | 29.18 | $29.01 | 223974 |
| 2022-12-02 | 29.15 | $30.53 | 315920 |
| 2022-12-01 | 28.95 | $30.61 | 275991 |
| 2022-11-30 | 28.73 | $30.04 | 311682 |
| 2022-11-29 | 28.56 | $29.23 | 233415 |
| 2022-11-28 | 28.46 | $29.67 | 276126 |
| 2022-11-25 | 28.31 | $29.87 | 84794 |
| 2022-11-23 | 28.14 | $29.43 | 245085 |
| 2022-11-22 | 28.00 | $28.73 | 232570 |
| 2022-11-21 | 27.92 | $29.09 | 224580 |
| 2022-11-18 | 27.79 | $27.89 | 428815 |
| 2022-11-17 | 27.78 | $26.87 | 241258 |
| 2022-11-16 | 27.87 | $27.51 | 248103 |
| 2022-11-15 | 27.90 | $27.59 | 226903 |
| 2022-11-14 | 27.93 | $27.49 | 341567 |
| 2022-11-11 | 27.96 | $28.88 | 585472 |
| 2022-11-10 | 27.85 | $30.25 | 702527 |
| 2022-11-09 | 27.61 | $27.18 | 314787 |
| 2022-11-08 | 27.66 | $27.57 | 757016 |
| 2022-11-07 | 27.68 | $27.54 | 305009 |
| 2022-11-04 | 27.70 | $27.11 | 224833 |
| 2022-11-03 | 27.75 | $26.67 | 208889 |
| 2022-11-02 | 27.85 | $27.07 | 338260 |
| 2022-11-01 | 27.91 | $28.64 | 229755 |
| 2022-10-31 | 27.80 | $28.35 | 294139 |
| 2022-10-28 | 27.71 | $29.23 | 244637 |
| 2022-10-27 | 27.52 | $27.73 | 222409 |
| 2022-10-26 | 27.47 | $27.57 | 332564 |
| 2022-10-25 | 27.43 | $27.36 | 244263 |
| 2022-10-24 | 27.40 | $27.77 | 205385 |
| 2022-10-21 | 27.33 | $27.42 | 312220 |
| 2022-10-20 | 27.28 | $27.00 | 187717 |
| 2022-10-19 | 27.28 | $28.05 | 259359 |
| 2022-10-18 | 27.17 | $28.08 | 349665 |
| 2022-10-17 | 27.07 | $27.88 | 389074 |
| 2022-10-14 | 26.99 | $26.19 | 441071 |
| 2022-10-13 | 27.09 | $29.10 | 597339 |
| 2022-10-12 | 26.92 | $28.06 | 453232 |
| 2022-10-11 | 26.86 | $28.06 | 436283 |
| 2022-10-10 | 26.81 | $27.57 | 359321 |
| 2022-10-07 | 26.82 | $26.46 | 287831 |
| 2022-10-06 | 26.98 | $26.29 | 289741 |
| 2022-10-05 | 27.17 | $26.31 | 474463 |
| 2022-10-04 | 27.40 | $25.76 | 563219 |
| 2022-10-03 | 27.69 | $25.91 | 614612 |
| 2022-09-30 | 27.99 | $26.35 | 401378 |
| 2022-09-29 | 28.26 | $26.28 | 366892 |
| 2022-09-28 | 28.57 | $27.11 | 512063 |
| 2022-09-27 | 28.81 | $26.16 | 236798 |
| 2022-09-26 | 29.18 | $25.86 | 366705 |
| 2022-09-23 | 29.60 | $26.34 | 423772 |
| 2022-09-22 | 30.00 | $27.36 | 204000 |
| 2022-09-21 | 30.34 | $28.35 | 231511 |
| 2022-09-20 | 30.59 | $28.49 | 204855 |
| 2022-09-19 | 30.83 | $28.87 | 323410 |
| 2022-09-16 | 31.06 | $29.68 | 750918 |
| 2022-09-15 | 31.22 | $30.57 | 154943 |
| 2022-09-14 | 31.30 | $30.77 | 239434 |
| 2022-09-13 | 31.38 | $29.98 | 430687 |
| 2022-09-12 | 31.54 | $32.37 | 142686 |
| 2022-09-09 | 31.47 | $32.46 | 222181 |
| 2022-09-08 | 31.39 | $32.25 | 218470 |
| 2022-09-07 | 31.32 | $31.68 | 256090 |
| 2022-09-06 | 31.30 | $30.35 | 234595 |
| 2022-09-02 | 31.39 | $29.34 | 325033 |
| 2022-09-01 | 31.57 | $30.35 | 370477 |
| 2022-08-31 | 31.65 | $31.40 | 282081 |
| 2022-08-30 | 31.62 | $31.21 | 264013 |
| 2022-08-29 | 31.58 | $31.54 | 372454 |
| 2022-08-26 | 31.50 | $32.18 | 243172 |
| 2022-08-25 | 31.33 | $33.32 | 207181 |
| 2022-08-24 | 31.02 | $32.04 | 275887 |
| 2022-08-23 | 30.80 | $30.32 | 198256 |
| 2022-08-22 | 30.72 | $30.86 | 331597 |
| 2022-08-19 | 30.56 | $32.03 | 408032 |
| 2022-08-18 | 30.26 | $32.34 | 276044 |
| 2022-08-17 | 29.89 | $32.35 | 174756 |
| 2022-08-16 | 29.49 | $32.71 | 403910 |
| 2022-08-15 | 29.02 | $32.86 | 436894 |
| 2022-08-12 | 28.49 | $31.55 | 598765 |
| 2022-08-11 | 28.05 | $31.68 | 382384 |
| 2022-08-10 | 27.56 | $30.38 | 359332 |
| 2022-08-09 | 27.16 | $28.81 | 280893 |
| 2022-08-08 | 26.90 | $29.29 | 270890 |
| 2022-08-05 | 26.57 | $28.41 | 199818 |
| 2022-08-04 | 26.32 | $28.32 | 219788 |
| 2022-08-03 | 26.06 | $28.20 | 308362 |
| 2022-08-02 | 25.80 | $27.80 | 153405 |
| 2022-08-01 | 25.57 | $27.26 | 198819 |
| 2022-07-29 | 25.38 | $27.57 | 324856 |
| 2022-07-28 | 25.14 | $26.81 | 518154 |
| 2022-07-27 | 24.96 | $25.79 | 436670 |
| 2022-07-26 | 24.87 | $24.42 | 151830 |
| 2022-07-25 | 24.91 | $25.18 | 372935 |
| 2022-07-22 | 24.88 | $24.50 | 341489 |
| 2022-07-21 | 24.91 | $25.98 | 273864 |
| 2022-07-20 | 24.78 | $25.44 | 226696 |
| 2022-07-19 | 24.71 | $25.01 | 320100 |
| 2022-07-18 | 24.66 | $23.84 | 218375 |
| 2022-07-15 | 24.72 | $24.12 | 508269 |
| 2022-07-14 | 24.76 | $23.41 | 308241 |
| 2022-07-13 | 24.89 | $24.21 | 313409 |
| 2022-07-12 | 24.95 | $25.09 | 205812 |
| 2022-07-11 | 24.93 | $25.57 | 195561 |
| 2022-07-08 | 24.86 | $26.16 | 308393 |
| 2022-07-07 | 24.74 | $26.10 | 324912 |
| 2022-07-06 | 24.62 | $25.19 | 306269 |
| 2022-07-05 | 24.59 | $25.57 | 378602 |
| 2022-07-01 | 24.54 | $25.01 | 286938 |
| 2022-06-30 | 24.55 | $24.15 | 302495 |
| 2022-06-29 | 24.64 | $23.89 | 260671 |
| 2022-06-28 | 24.77 | $24.01 | 492768 |
| 2022-06-27 | 24.90 | $24.90 | 529090 |
| 2022-06-24 | 24.93 | $24.57 | 1.6M |
| 2022-06-23 | 25.00 | $24.05 | 425199 |
| 2022-06-22 | 25.11 | $23.32 | 1.2M |
| 2022-06-21 | 25.29 | $24.01 | 1.3M |
| 2022-06-17 | 25.40 | $22.64 | 2.0M |
| 2022-06-16 | 25.64 | $23.62 | 1.4M |
| 2022-06-15 | 25.79 | $26.74 | 1.2M |
| 2022-06-14 | 25.63 | $26.46 | 1.0M |
| 2022-06-13 | 25.47 | $25.13 | 878915 |
| 2022-06-10 | 25.43 | $26.31 | 699462 |
| 2022-06-09 | 25.25 | $25.61 | 466816 |
| 2022-06-08 | 25.10 | $25.62 | 479591 |
| 2022-06-07 | 24.94 | $26.21 | 474674 |
| 2022-06-06 | 24.71 | $26.90 | 882288 |
| 2022-06-03 | 24.40 | $26.81 | 335121 |
| 2022-06-02 | 24.08 | $26.91 | 530079 |
| 2022-06-01 | 23.74 | $25.53 | 441265 |
| 2022-05-31 | 23.53 | $25.22 | 664018 |
| 2022-05-27 | 23.34 | $25.86 | 318612 |
| 2022-05-26 | 23.07 | $24.26 | 504063 |
| 2022-05-25 | 22.97 | $23.72 | 273334 |
| 2022-05-24 | 22.91 | $23.39 | 273952 |
| 2022-05-23 | 22.88 | $23.25 | 284734 |
| 2022-05-20 | 22.87 | $23.41 | 322860 |
| 2022-05-19 | 22.85 | $23.25 | 446153 |
| 2022-05-18 | 22.84 | $22.88 | 558386 |
| 2022-05-17 | 22.87 | $23.52 | 436214 |
| 2022-05-16 | 22.83 | $22.56 | 551747 |
| 2022-05-13 | 22.89 | $23.25 | 1.3M |
| 2022-05-12 | 22.88 | $20.02 | 1.5M |
| 2022-05-11 | 23.20 | $17.81 | 2.3M |
| 2022-05-10 | 23.77 | $23.32 | 923867 |
| 2022-05-09 | 23.81 | $23.86 | 1.0M |
| 2022-05-06 | 23.81 | $24.21 | 557534 |
| 2022-05-05 | 23.78 | $23.76 | 523573 |
| 2022-05-04 | 23.80 | $24.19 | 512486 |
| 2022-05-03 | 23.79 | $23.88 | 407099 |
| 2022-05-02 | 23.84 | $23.93 | 698111 |
| 2022-04-29 | 23.89 | $23.12 | 527538 |
| 2022-04-28 | 24.04 | $25.12 | 530446 |
| 2022-04-27 | 24.01 | $23.30 | 412789 |
| 2022-04-26 | 24.19 | $23.47 | 572481 |
| 2022-04-25 | 24.36 | $24.58 | 430250 |
| 2022-04-22 | 24.44 | $23.12 | 510015 |
| 2022-04-21 | 24.68 | $23.08 | 562388 |
| 2022-04-20 | 24.94 | $23.15 | 307521 |
| 2022-04-19 | 25.22 | $23.69 | 417596 |
| 2022-04-18 | 25.46 | $22.44 | 772252 |
| 2022-04-14 | 25.85 | $23.28 | 895534 |
| 2022-04-13 | 26.19 | $24.84 | 522745 |
| 2022-04-12 | 26.38 | $24.14 | 251974 |
| 2022-04-11 | 26.64 | $24.35 | 197612 |
| 2022-04-08 | 26.88 | $24.82 | 261881 |
| 2022-04-07 | 27.07 | $25.43 | 443146 |
| 2022-04-06 | 27.21 | $25.94 | 466323 |
| 2022-04-05 | 27.30 | $26.84 | 261515 |
| 2022-04-04 | 27.29 | $27.90 | 269612 |
| 2022-04-01 | 27.16 | $27.77 | 309076 |
| 2022-03-31 | 27.03 | $26.83 | 282278 |
| 2022-03-30 | 26.99 | $27.48 | 319960 |
| 2022-03-29 | 26.89 | $28.85 | 357482 |
| 2022-03-28 | 26.65 | $27.60 | 255073 |
| 2022-03-25 | 26.53 | $26.83 | 286736 |
| 2022-03-24 | 26.49 | $27.42 | 251413 |
| 2022-03-23 | 26.39 | $26.79 | 266313 |
| 2022-03-22 | 26.35 | $28.11 | 1.1M |
| 2022-03-21 | 26.16 | $27.15 | 985956 |
| 2022-03-18 | 26.07 | $28.54 | 1.5M |
| 2022-03-17 | 25.83 | $27.88 | 1.2M |
| 2022-03-16 | 25.67 | $26.18 | 1.5M |
| 2022-03-15 | 25.69 | $25.11 | 800043 |
| 2022-03-14 | 25.83 | $24.17 | 616416 |
| 2022-03-11 | 26.09 | $24.50 | 434464 |
| 2022-03-10 | 26.35 | $26.18 | 693924 |
| 2022-03-09 | 26.48 | $25.66 | 664415 |
| 2022-03-08 | 26.68 | $23.25 | 639096 |
| 2022-03-07 | 27.15 | $23.64 | 1.1M |
| 2022-03-04 | 27.61 | $26.56 | 727648 |
| 2022-03-03 | 27.81 | $26.98 | 674612 |
| 2022-03-02 | 27.98 | $27.17 | 921185 |
| 2022-03-01 | 28.15 | $26.70 | 455539 |
| 2022-02-28 | 28.38 | $27.77 | 320997 |
| 2022-02-25 | 28.51 | $28.18 | 298363 |
| 2022-02-24 | 28.59 | $27.29 | 524280 |
| 2022-02-23 | 28.77 | $24.98 | 333060 |
| 2022-02-22 | 29.18 | $26.00 | 281940 |
| 2022-02-18 | 29.52 | $26.22 | 474193 |
| 2022-02-17 | 29.85 | $27.19 | 869046 |
| 2022-02-16 | 30.10 | $29.81 | 216210 |
| 2022-02-15 | 30.10 | $30.30 | 266800 |
| 2022-02-14 | 30.05 | $29.43 | 203720 |
| 2022-02-11 | 30.09 | $29.90 | 191573 |
| 2022-02-10 | 30.10 | $31.30 | 262643 |
| 2022-02-09 | 29.98 | $32.04 | 239565 |
| 2022-02-08 | 29.80 | $31.18 | 168787 |
| 2022-02-07 | 29.71 | $30.78 | 211650 |
| 2022-02-04 | 29.66 | $30.05 | 361237 |
| 2022-02-03 | 29.71 | $28.97 | 269671 |
| 2022-02-02 | 29.88 | $30.25 | 240395 |
| 2022-02-01 | 29.95 | $30.43 | 245465 |
| 2022-01-31 | 30.03 | $30.52 | 453144 |
| 2022-01-28 | 30.12 | $27.84 | 451024 |
| 2022-01-27 | 30.51 | $26.89 | 301221 |
| 2022-01-26 | 31.03 | $28.58 | 302746 |
| 2022-01-25 | 31.42 | $29.12 | 230879 |
| 2022-01-24 | 31.79 | $30.41 | 342592 |
| 2022-01-21 | 32.06 | $28.76 | 269530 |
| 2022-01-20 | 32.52 | $29.24 | 205310 |
| 2022-01-19 | 32.95 | $29.68 | 260614 |
| 2022-01-18 | 33.36 | $30.31 | 240430 |
| 2022-01-14 | 33.72 | $31.05 | 364654 |
| 2022-01-13 | 34.01 | $31.82 | 250031 |
| 2022-01-12 | 34.25 | $33.16 | 227725 |
| 2022-01-11 | 34.36 | $33.52 | 192737 |
| 2022-01-10 | 34.45 | $32.98 | 357182 |
| 2022-01-07 | 34.60 | $33.46 | 223999 |
| 2022-01-06 | 34.72 | $34.02 | 255712 |
| 2022-01-05 | 34.80 | $33.24 | 197393 |
| 2022-01-04 | 34.98 | $34.48 | 141819 |
| 2022-01-03 | 35.06 | $35.40 | 138798 |
| 2021-12-31 | 35.06 | $36.11 | 191778 |
| 2021-12-30 | 34.99 | $35.91 | 146385 |
| 2021-12-29 | 34.95 | $35.45 | 183339 |
| 2021-12-28 | 34.95 | $35.54 | 177102 |
| 2021-12-27 | 34.95 | $36.32 | 245936 |
| 2021-12-23 | 34.88 | $34.82 | 199480 |
| 2021-12-22 | 34.96 | $34.90 | 306447 |
| 2021-12-21 | 35.05 | $33.62 | 714721 |
| 2021-12-20 | 35.28 | $32.49 | 660983 |
| 2021-12-17 | 35.64 | $32.80 | 1.0M |
| 2021-12-16 | 36.01 | $33.24 | 830303 |
| 2021-12-15 | 36.37 | $34.20 | 816023 |
| 2021-12-14 | 36.67 | $34.22 | 398017 |
| 2021-12-13 | 37.00 | $35.36 | 285473 |
| 2021-12-10 | 37.25 | $35.67 | 309852 |
| 2021-12-09 | 37.49 | $36.45 | 280143 |
| 2021-12-08 | 37.67 | $38.04 | 327182 |
| 2021-12-07 | 37.70 | $37.94 | 338578 |
| 2021-12-06 | 37.75 | $37.42 | 581277 |
| 2021-12-03 | 37.86 | $36.78 | 350479 |
| 2021-12-02 | 38.03 | $37.81 | 359736 |
| 2021-12-01 | 38.10 | $35.39 | 258162 |
| 2021-11-30 | 38.42 | $37.04 | 343556 |
| 2021-11-29 | 38.57 | $36.62 | 247816 |
| 2021-11-26 | 38.77 | $36.10 | 231619 |
| 2021-11-24 | 39.02 | $37.57 | 152272 |
| 2021-11-23 | 39.13 | $37.42 | 244029 |
| 2021-11-22 | 39.26 | $37.69 | 287016 |
| 2021-11-19 | 39.36 | $38.68 | 266383 |
| 2021-11-18 | 39.37 | $39.38 | 221645 |
| 2021-11-17 | 39.30 | $40.16 | 364259 |
| 2021-11-16 | 39.16 | $41.32 | 418644 |
| 2021-11-15 | 38.89 | $41.66 | 296120 |
| 2021-11-12 | 38.57 | $40.86 | 160618 |
| 2021-11-11 | 38.31 | $39.69 | 189569 |
| 2021-11-10 | 38.16 | $38.56 | 279976 |
| 2021-11-09 | 38.10 | $38.94 | 548249 |
| 2021-11-08 | 38.00 | $40.59 | 309141 |
| 2021-11-05 | 37.72 | $38.17 | 417804 |
| 2021-11-04 | 37.66 | $37.94 | 361816 |
| 2021-11-03 | 37.61 | $37.89 | 222776 |
| 2021-11-02 | 37.56 | $37.88 | 286696 |
| 2021-11-01 | 37.50 | $36.60 | 268845 |
| 2021-10-29 | 37.54 | $36.50 | 348149 |
| 2021-10-28 | 37.57 | $37.43 | 194744 |
| 2021-10-27 | 37.50 | $36.93 | 121614 |
| 2021-10-26 | 37.45 | $37.85 | 159743 |
| 2021-10-25 | 37.29 | $38.37 | 129905 |
| 2021-10-22 | 37.05 | $38.62 | 177092 |
| 2021-10-21 | 36.76 | $38.42 | 144763 |
| 2021-10-20 | 36.46 | $38.39 | 180440 |
| 2021-10-19 | 36.14 | $38.49 | 319124 |
| 2021-10-18 | 35.78 | $37.96 | 157535 |
| 2021-10-15 | 35.44 | $38.42 | 293050 |
| 2021-10-14 | 35.03 | $37.12 | 242844 |
| 2021-10-13 | 34.73 | $36.98 | 196400 |
| 2021-10-12 | 34.43 | $36.36 | 508158 |
| 2021-10-11 | 34.17 | $35.99 | 288925 |
| 2021-10-08 | 33.95 | $37.26 | 156371 |
| 2021-10-07 | 33.61 | $36.14 | 407805 |
| 2021-10-06 | 33.39 | $35.61 | 372010 |
| 2021-10-05 | 33.24 | $34.32 | 371173 |
| 2021-10-04 | 33.22 | $33.14 | 233457 |
| 2021-10-01 | 33.35 | $33.64 | 517108 |
| 2021-09-30 | 33.47 | $33.29 | 326638 |
| 2021-09-29 | 33.63 | $32.28 | 217742 |
| 2021-09-28 | 33.92 | $31.98 | 240622 |
| 2021-09-27 | 34.25 | $32.90 | 252552 |
| 2021-09-24 | 34.50 | $32.51 | 522107 |
| 2021-09-23 | 34.80 | $32.88 | 286318 |
| 2021-09-22 | 35.05 | $32.93 | 298629 |
| 2021-09-21 | 35.31 | $32.47 | 702515 |
| 2021-09-20 | 35.62 | $31.53 | 645385 |
| 2021-09-17 | 36.04 | $33.42 | 868628 |
| 2021-09-16 | 36.27 | $33.77 | 913087 |
| 2021-09-15 | 36.48 | $34.81 | 4.9M |
| 2021-09-14 | 36.59 | $31.27 | 2.2M |
| 2021-09-13 | 37.06 | $37.64 | 193054 |
| 2021-09-10 | 36.90 | $37.46 | 279756 |
| 2021-09-09 | 36.75 | $38.73 | 221612 |
| 2021-09-08 | 36.45 | $38.18 | 312282 |
| 2021-09-07 | 36.18 | $38.51 | 327460 |
| 2021-09-03 | 35.83 | $40.25 | 316678 |
| 2021-09-02 | 35.25 | $39.40 | 195222 |
| 2021-09-01 | 34.69 | $38.12 | 343631 |
| 2021-08-31 | 34.21 | $37.65 | 611805 |
| 2021-08-30 | 33.71 | $34.86 | 355848 |
| 2021-08-27 | 33.45 | $34.07 | 657888 |
| 2021-08-26 | 33.23 | $33.42 | 473938 |
| 2021-08-25 | 33.04 | $33.35 | 254542 |
| 2021-08-24 | 32.83 | $34.24 | 161778 |
| 2021-08-23 | 32.49 | $33.89 | 133030 |
| 2021-08-20 | 32.15 | $34.25 | 362331 |
| 2021-08-19 | 31.74 | $33.91 | 277089 |
| 2021-08-18 | 31.32 | $35.18 | 245465 |
| 2021-08-17 | 30.74 | $35.13 | 281234 |
| 2021-08-16 | 30.12 | $34.88 | 214769 |
| 2021-08-13 | 29.48 | $35.05 | 145070 |
| 2021-08-12 | 28.78 | $34.24 | 266377 |
| 2021-08-11 | 28.12 | $33.64 | 390970 |
| 2021-08-10 | 27.48 | $32.60 | 994028 |
| 2021-08-09 | 26.91 | $27.72 | 217803 |
| 2021-08-06 | 26.79 | $27.65 | 148235 |
| 2021-08-05 | 26.68 | $27.29 | 130923 |
| 2021-08-04 | 26.60 | $27.00 | 239435 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.85
2024-06-14
Close Price
$33.32
Vol: 263431
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.63
Average
27.67
Maximum
40.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-06-14 | 34.85 | $33.32 | 263431 |
| 2024-06-13 | 35.02 | $33.83 | 203937 |
| 2024-06-12 | 35.11 | $34.26 | 247492 |
| 2024-06-11 | 35.11 | $34.08 | 293167 |
| 2024-06-10 | 35.15 | $34.44 | 317320 |
| 2024-06-07 | 35.10 | $34.19 | 295642 |
| 2024-06-06 | 35.09 | $33.89 | 274449 |
| 2024-06-05 | 35.13 | $34.80 | 646543 |
| 2024-06-04 | 34.97 | $35.52 | 323531 |
| 2024-06-03 | 34.62 | $34.80 | 289461 |
| 2024-05-31 | 34.36 | $33.68 | 378497 |
| 2024-05-30 | 34.28 | $34.41 | 232483 |
| 2024-05-29 | 34.02 | $34.80 | 296525 |
| 2024-05-28 | 33.63 | $34.33 | 327445 |
| 2024-05-24 | 33.26 | $33.68 | 401599 |
| 2024-05-23 | 32.96 | $33.40 | 690423 |
| 2024-05-22 | 32.66 | $33.98 | 647904 |
| 2024-05-21 | 32.17 | $35.19 | 655417 |
| 2024-05-20 | 31.35 | $33.97 | 274192 |
| 2024-05-17 | 30.65 | $32.66 | 681955 |
| 2024-05-16 | 30.10 | $32.51 | 679609 |
| 2024-05-15 | 29.48 | $29.85 | 415945 |
| 2024-05-14 | 29.33 | $30.48 | 296493 |
| 2024-05-13 | 29.02 | $30.07 | 278138 |
| 2024-05-10 | 28.73 | $29.99 | 565364 |
| 2024-05-09 | 28.42 | $30.02 | 716623 |
| 2024-05-08 | 28.05 | $31.41 | 913274 |
| 2024-05-07 | 27.33 | $28.03 | 224289 |
| 2024-05-06 | 27.20 | $28.10 | 174117 |
| 2024-05-03 | 27.04 | $27.54 | 134960 |
| 2024-05-02 | 26.97 | $27.30 | 209981 |
| 2024-05-01 | 26.94 | $27.45 | 361778 |
| 2024-04-30 | 26.89 | $26.64 | 224280 |
| 2024-04-29 | 26.99 | $26.41 | 110334 |
| 2024-04-26 | 27.16 | $26.70 | 173504 |
| 2024-04-25 | 27.31 | $26.65 | 206179 |
| 2024-04-24 | 27.48 | $27.31 | 241838 |
| 2024-04-23 | 27.55 | $28.00 | 331424 |
| 2024-04-22 | 27.49 | $27.41 | 158550 |
| 2024-04-19 | 27.54 | $27.59 | 266177 |
| 2024-04-18 | 27.56 | $26.81 | 343110 |
| 2024-04-17 | 27.75 | $26.43 | 306566 |
| 2024-04-16 | 28.06 | $27.22 | 246519 |
| 2024-04-15 | 28.24 | $27.21 | 368632 |
| 2024-04-12 | 28.46 | $27.63 | 233335 |
| 2024-04-11 | 28.63 | $27.67 | 246268 |
| 2024-04-10 | 28.81 | $28.19 | 380429 |
| 2024-04-09 | 28.91 | $28.66 | 291193 |
| 2024-04-08 | 28.93 | $29.03 | 297793 |
| 2024-04-05 | 28.87 | $27.96 | 229665 |
| 2024-04-04 | 29.03 | $27.43 | 196081 |
| 2024-04-03 | 29.32 | $28.56 | 205804 |
| 2024-04-02 | 29.41 | $28.41 | 222644 |
| 2024-04-01 | 29.55 | $28.55 | 199254 |
| 2024-03-28 | 29.67 | $28.94 | 209873 |
| 2024-03-27 | 29.73 | $28.77 | 300884 |
| 2024-03-26 | 29.83 | $28.37 | 546599 |
| 2024-03-25 | 30.02 | $28.30 | 317698 |
| 2024-03-22 | 30.25 | $29.25 | 362215 |
| 2024-03-21 | 30.31 | $29.86 | 346753 |
| 2024-03-20 | 30.25 | $30.19 | 217221 |
| 2024-03-19 | 30.10 | $29.68 | 364511 |
| 2024-03-18 | 30.02 | $29.42 | 227798 |
| 2024-03-15 | 29.97 | $29.30 | 512919 |
| 2024-03-14 | 29.93 | $29.44 | 319873 |
| 2024-03-13 | 29.85 | $30.59 | 471780 |
| 2024-03-12 | 29.51 | $29.66 | 528170 |
| 2024-03-11 | 29.29 | $28.94 | 296922 |
| 2024-03-08 | 29.18 | $29.31 | 406402 |
| 2024-03-07 | 28.97 | $29.15 | 412752 |
| 2024-03-06 | 28.75 | $29.79 | 498396 |
| 2024-03-05 | 28.35 | $29.85 | 673724 |
| 2024-03-04 | 27.87 | $29.76 | 683812 |
| 2024-03-01 | 27.31 | $27.94 | 1.2M |
| 2024-02-29 | 27.05 | $27.82 | 949289 |
| 2024-02-28 | 26.76 | $27.33 | 551610 |
| 2024-02-27 | 26.52 | $27.10 | 216039 |
| 2024-02-26 | 26.29 | $26.41 | 227395 |
| 2024-02-23 | 26.16 | $26.47 | 220931 |
| 2024-02-22 | 26.00 | $26.48 | 367425 |
| 2024-02-21 | 25.80 | $26.47 | 481900 |
| 2024-02-20 | 25.56 | $27.08 | 564451 |
| 2024-02-16 | 25.15 | $26.99 | 459514 |
| 2024-02-15 | 24.70 | $26.56 | 614642 |
| 2024-02-14 | 24.25 | $25.52 | 397359 |
| 2024-02-13 | 23.96 | $24.59 | 805056 |
| 2024-02-12 | 23.81 | $24.90 | 315470 |
| 2024-02-09 | 23.57 | $24.34 | 288729 |
| 2024-02-08 | 23.42 | $23.19 | 198347 |
| 2024-02-07 | 23.48 | $22.66 | 182720 |
| 2024-02-06 | 23.66 | $23.08 | 284981 |
| 2024-02-05 | 23.78 | $21.83 | 302044 |
| 2024-02-02 | 24.19 | $22.36 | 241973 |
| 2024-02-01 | 24.55 | $22.70 | 437878 |
| 2024-01-31 | 24.89 | $22.44 | 408709 |
| 2024-01-30 | 25.34 | $23.87 | 219393 |
| 2024-01-29 | 25.56 | $24.80 | 235047 |
| 2024-01-26 | 25.60 | $24.50 | 240500 |
| 2024-01-25 | 25.72 | $25.12 | 378927 |
| 2024-01-24 | 25.71 | $25.95 | 226685 |
| 2024-01-23 | 25.52 | $25.97 | 230390 |
| 2024-01-22 | 25.29 | $25.94 | 542984 |
| 2024-01-19 | 25.02 | $25.68 | 264615 |
| 2024-01-18 | 24.76 | $25.08 | 281429 |
| 2024-01-17 | 24.58 | $24.27 | 229237 |
| 2024-01-16 | 24.53 | $24.04 | 617723 |
| 2024-01-12 | 24.52 | $24.19 | 343906 |
| 2024-01-11 | 24.47 | $23.97 | 337716 |
| 2024-01-10 | 24.45 | $24.07 | 546516 |
| 2024-01-09 | 24.40 | $24.14 | 347414 |
| 2024-01-08 | 24.31 | $24.81 | 443881 |
| 2024-01-05 | 24.07 | $23.34 | 472044 |
| 2024-01-04 | 24.09 | $23.10 | 814012 |
| 2024-01-03 | 24.16 | $23.20 | 655371 |
| 2024-01-02 | 24.22 | $23.66 | 378859 |
| 2023-12-29 | 24.17 | $24.02 | 352382 |
| 2023-12-28 | 24.03 | $24.67 | 247533 |
| 2023-12-27 | 23.73 | $24.97 | 431410 |
| 2023-12-26 | 23.31 | $24.98 | 389029 |
| 2023-12-22 | 22.81 | $24.65 | 331696 |
| 2023-12-21 | 22.29 | $24.37 | 575355 |
| 2023-12-20 | 21.74 | $23.15 | 421171 |
| 2023-12-19 | 21.36 | $22.98 | 262823 |
| 2023-12-18 | 20.94 | $23.01 | 490939 |
| 2023-12-15 | 20.45 | $22.61 | 1.0M |
| 2023-12-14 | 19.97 | $22.75 | 879253 |
| 2023-12-13 | 19.38 | $22.20 | 785515 |
| 2023-12-12 | 18.81 | $21.00 | 784829 |
| 2023-12-11 | 18.40 | $19.39 | 421047 |
| 2023-12-08 | 18.27 | $19.25 | 224161 |
| 2023-12-07 | 18.16 | $19.34 | 317042 |
| 2023-12-06 | 18.01 | $19.18 | 794892 |
| 2023-12-05 | 17.88 | $19.60 | 1.1M |
| 2023-12-04 | 17.64 | $18.42 | 2.1M |
| 2023-12-01 | 17.63 | $17.60 | 431753 |
| 2023-11-30 | 17.79 | $17.49 | 789123 |
| 2023-11-29 | 18.00 | $17.70 | 364710 |
| 2023-11-28 | 18.22 | $17.73 | 333684 |
| 2023-11-27 | 18.47 | $18.16 | 457275 |
| 2023-11-24 | 18.68 | $18.50 | 99810 |
| 2023-11-22 | 18.86 | $18.44 | 427945 |
| 2023-11-21 | 19.08 | $18.40 | 578619 |
| 2023-11-20 | 19.36 | $18.49 | 709421 |
| 2023-11-17 | 19.67 | $18.77 | 562547 |
| 2023-11-16 | 19.98 | $19.39 | 475735 |
| 2023-11-15 | 20.21 | $20.17 | 510647 |
| 2023-11-14 | 20.31 | $21.29 | 732653 |
| 2023-11-13 | 20.20 | $20.00 | 327414 |
| 2023-11-10 | 20.36 | $19.83 | 672779 |
| 2023-11-09 | 20.58 | $19.71 | 916527 |
| 2023-11-08 | 20.86 | $19.37 | 2.2M |
| 2023-11-07 | 21.27 | $22.03 | 459026 |
| 2023-11-06 | 21.18 | $21.98 | 544293 |
| 2023-11-03 | 21.10 | $22.49 | 324881 |
| 2023-11-02 | 20.90 | $22.22 | 511966 |
| 2023-11-01 | 20.73 | $20.98 | 276712 |
| 2023-10-31 | 20.80 | $20.93 | 300403 |
| 2023-10-30 | 20.89 | $20.65 | 1.3M |
| 2023-10-27 | 21.07 | $21.09 | 328179 |
| 2023-10-26 | 21.19 | $21.86 | 433707 |
| 2023-10-25 | 21.18 | $21.45 | 309455 |
| 2023-10-24 | 21.25 | $21.24 | 309094 |
| 2023-10-23 | 21.39 | $20.86 | 314649 |
| 2023-10-20 | 21.64 | $20.67 | 272040 |
| 2023-10-19 | 21.97 | $21.19 | 451809 |
| 2023-10-18 | 22.25 | $21.34 | 250199 |
| 2023-10-17 | 22.55 | $22.01 | 461514 |
| 2023-10-16 | 22.77 | $22.24 | 319275 |
| 2023-10-13 | 22.97 | $22.21 | 186714 |
| 2023-10-12 | 23.22 | $22.79 | 183861 |
| 2023-10-11 | 23.39 | $23.86 | 180744 |
| 2023-10-10 | 23.37 | $23.64 | 352540 |
| 2023-10-09 | 23.39 | $24.20 | 310085 |
| 2023-10-06 | 23.30 | $23.64 | 421990 |
| 2023-10-05 | 23.32 | $23.68 | 831194 |
| 2023-10-04 | 23.34 | $23.16 | 362325 |
| 2023-10-03 | 23.48 | $22.12 | 247158 |
| 2023-10-02 | 23.87 | $22.67 | 361919 |
| 2023-09-29 | 24.20 | $23.23 | 314552 |
| 2023-09-28 | 24.47 | $22.85 | 381725 |
| 2023-09-27 | 24.87 | $23.23 | 279073 |
| 2023-09-26 | 25.26 | $23.68 | 221609 |
| 2023-09-25 | 25.61 | $24.43 | 249243 |
| 2023-09-22 | 25.87 | $24.67 | 270159 |
| 2023-09-21 | 26.11 | $24.54 | 399218 |
| 2023-09-20 | 26.42 | $25.76 | 503279 |
| 2023-09-19 | 26.52 | $26.17 | 180695 |
| 2023-09-18 | 26.55 | $26.42 | 226655 |
| 2023-09-15 | 26.53 | $26.26 | 611465 |
| 2023-09-14 | 26.53 | $26.48 | 307379 |
| 2023-09-13 | 26.48 | $26.11 | 375368 |
| 2023-09-12 | 26.51 | $26.45 | 168855 |
| 2023-09-11 | 26.46 | $25.78 | 430516 |
| 2023-09-08 | 26.54 | $26.41 | 455107 |
| 2023-09-07 | 26.50 | $26.62 | 435884 |
| 2023-09-06 | 26.41 | $26.55 | 168608 |
| 2023-09-05 | 26.31 | $26.46 | 220879 |
| 2023-09-01 | 26.22 | $27.00 | 242855 |
| 2023-08-31 | 25.99 | $26.59 | 332504 |
| 2023-08-30 | 25.80 | $26.41 | 270801 |
| 2023-08-29 | 25.63 | $26.02 | 446258 |
| 2023-08-28 | 25.50 | $25.38 | 202964 |
| 2023-08-25 | 25.49 | $25.32 | 237147 |
| 2023-08-24 | 25.48 | $25.58 | 632946 |
| 2023-08-23 | 25.42 | $26.05 | 383818 |
| 2023-08-22 | 25.25 | $25.84 | 362590 |
| 2023-08-21 | 25.09 | $25.12 | 402809 |
| 2023-08-18 | 25.06 | $25.23 | 479189 |
| 2023-08-17 | 25.00 | $25.52 | 1.2M |
| 2023-08-16 | 24.86 | $25.65 | 320285 |
| 2023-08-15 | 24.68 | $24.49 | 257983 |
| 2023-08-14 | 24.71 | $24.59 | 434075 |
| 2023-08-11 | 24.72 | $24.28 | 543584 |
| 2023-08-10 | 24.80 | $23.61 | 736548 |
| 2023-08-09 | 25.03 | $24.47 | 258119 |
| 2023-08-08 | 25.12 | $24.48 | 287215 |
| 2023-08-07 | 25.22 | $24.84 | 311886 |
| 2023-08-04 | 25.25 | $24.74 | 406212 |
| 2023-08-03 | 25.31 | $24.97 | 273164 |
| 2023-08-02 | 25.32 | $24.80 | 276511 |
| 2023-08-01 | 25.38 | $25.18 | 196358 |
| 2023-07-31 | 25.35 | $24.91 | 242798 |
| 2023-07-28 | 25.38 | $24.89 | 193545 |
| 2023-07-27 | 25.41 | $24.87 | 386860 |
| 2023-07-26 | 25.45 | $25.95 | 474759 |
| 2023-07-25 | 25.26 | $26.36 | 334535 |
| 2023-07-24 | 24.95 | $26.03 | 171079 |
| 2023-07-21 | 24.65 | $25.72 | 480703 |
| 2023-07-20 | 24.38 | $25.39 | 288321 |
| 2023-07-19 | 24.12 | $24.45 | 248113 |
| 2023-07-18 | 24.02 | $24.65 | 182738 |
| 2023-07-17 | 23.86 | $24.03 | 330900 |
| 2023-07-14 | 23.81 | $23.66 | 286911 |
| 2023-07-13 | 23.82 | $24.12 | 578452 |
| 2023-07-12 | 23.74 | $23.84 | 324781 |
| 2023-07-11 | 23.71 | $23.37 | 193601 |
| 2023-07-10 | 23.76 | $22.55 | 163512 |
| 2023-07-07 | 24.00 | $22.84 | 273893 |
| 2023-07-06 | 24.21 | $22.51 | 326372 |
| 2023-07-05 | 24.52 | $23.34 | 368185 |
| 2023-07-03 | 24.71 | $24.25 | 122966 |
| 2023-06-30 | 24.73 | $24.78 | 409064 |
| 2023-06-29 | 24.64 | $24.98 | 353855 |
| 2023-06-28 | 24.48 | $24.52 | 438154 |
| 2023-06-27 | 24.40 | $24.96 | 566094 |
| 2023-06-26 | 24.20 | $24.94 | 418956 |
| 2023-06-23 | 23.98 | $24.96 | 711949 |
| 2023-06-22 | 23.71 | $24.29 | 471593 |
| 2023-06-21 | 23.53 | $24.13 | 390700 |
| 2023-06-20 | 23.36 | $24.47 | 396632 |
| 2023-06-16 | 23.09 | $24.32 | 908030 |
| 2023-06-15 | 22.80 | $24.33 | 385531 |
| 2023-06-14 | 22.46 | $24.01 | 712785 |
| 2023-06-13 | 22.14 | $24.03 | 495808 |
| 2023-06-12 | 21.77 | $23.34 | 291414 |
| 2023-06-09 | 21.48 | $22.55 | 513004 |
| 2023-06-08 | 21.31 | $22.60 | 368153 |
| 2023-06-07 | 21.11 | $22.86 | 405802 |
| 2023-06-06 | 20.83 | $22.32 | 287327 |
| 2023-06-05 | 20.62 | $21.81 | 273677 |
| 2023-06-02 | 20.49 | $21.68 | 286083 |
| 2023-06-01 | 20.38 | $20.63 | 535264 |
| 2023-05-31 | 20.48 | $20.06 | 1.0M |
| 2023-05-30 | 20.71 | $19.79 | 614595 |
| 2023-05-26 | 21.05 | $21.18 | 283413 |
| 2023-05-25 | 21.16 | $20.71 | 257275 |
| 2023-05-24 | 21.40 | $20.76 | 285817 |
| 2023-05-23 | 21.66 | $21.27 | 1.0M |
| 2023-05-22 | 21.87 | $22.38 | 226467 |
| 2023-05-19 | 21.88 | $22.04 | 252272 |
| 2023-05-18 | 21.97 | $21.83 | 683239 |
| 2023-05-17 | 22.13 | $21.60 | 733510 |
| 2023-05-16 | 22.37 | $20.76 | 565295 |
| 2023-05-15 | 22.83 | $21.46 | 564436 |
| 2023-05-12 | 23.22 | $22.65 | 254413 |
| 2023-05-11 | 23.43 | $22.40 | 364484 |
| 2023-05-10 | 23.73 | $22.73 | 849547 |
| 2023-05-09 | 24.01 | $23.75 | 374210 |
| 2023-05-08 | 24.12 | $23.78 | 272527 |
| 2023-05-05 | 24.25 | $24.29 | 366387 |
| 2023-05-04 | 24.30 | $23.03 | 276801 |
| 2023-05-03 | 24.62 | $23.99 | 350825 |
| 2023-05-02 | 24.79 | $23.98 | 279984 |
| 2023-05-01 | 24.99 | $25.20 | 281544 |
| 2023-04-28 | 24.97 | $25.19 | 503396 |
| 2023-04-27 | 24.94 | $25.07 | 368655 |
| 2023-04-26 | 24.94 | $24.07 | 253792 |
| 2023-04-25 | 25.16 | $24.94 | 332336 |
| 2023-04-24 | 25.22 | $24.91 | 247874 |
| 2023-04-21 | 25.30 | $25.11 | 211322 |
| 2023-04-20 | 25.36 | $25.49 | 286904 |
| 2023-04-19 | 25.34 | $25.31 | 377226 |
| 2023-04-18 | 25.36 | $25.66 | 404634 |
| 2023-04-17 | 25.31 | $25.93 | 192494 |
| 2023-04-14 | 25.19 | $25.36 | 207627 |
| 2023-04-13 | 25.18 | $26.30 | 170025 |
| 2023-04-12 | 24.97 | $25.89 | 153223 |
| 2023-04-11 | 24.81 | $26.17 | 141453 |
| 2023-04-10 | 24.58 | $25.94 | 202529 |
| 2023-04-06 | 24.35 | $25.31 | 202333 |
| 2023-04-05 | 24.23 | $24.96 | 254281 |
| 2023-04-04 | 24.16 | $24.98 | 196984 |
| 2023-04-03 | 24.08 | $25.31 | 264821 |
| 2023-03-31 | 23.93 | $25.46 | 376769 |
| 2023-03-30 | 23.72 | $25.01 | 476085 |
| 2023-03-29 | 23.59 | $24.49 | 447959 |
| 2023-03-28 | 23.55 | $24.56 | 562732 |
| 2023-03-27 | 23.49 | $24.56 | 485880 |
| 2023-03-24 | 23.44 | $24.28 | 355374 |
| 2023-03-23 | 23.45 | $24.02 | 532020 |
| 2023-03-22 | 23.52 | $24.11 | 297205 |
| 2023-03-21 | 23.59 | $24.48 | 330188 |
| 2023-03-20 | 23.61 | $23.51 | 353739 |
| 2023-03-17 | 23.85 | $23.36 | 513988 |
| 2023-03-16 | 24.16 | $23.48 | 303329 |
| 2023-03-15 | 24.51 | $22.52 | 677719 |
| 2023-03-14 | 25.13 | $23.13 | 456215 |
| 2023-03-13 | 25.74 | $23.30 | 488145 |
| 2023-03-10 | 26.40 | $24.24 | 336093 |
| 2023-03-09 | 26.99 | $24.98 | 325332 |
| 2023-03-08 | 27.52 | $26.59 | 244829 |
| 2023-03-07 | 27.80 | $26.32 | 242171 |
| 2023-03-06 | 28.18 | $27.57 | 389200 |
| 2023-03-03 | 28.36 | $27.05 | 632995 |
| 2023-03-02 | 28.69 | $27.86 | 420554 |
| 2023-03-01 | 28.90 | $27.59 | 535343 |
| 2023-02-28 | 29.20 | $28.74 | 219481 |
| 2023-02-27 | 29.31 | $28.45 | 159499 |
| 2023-02-24 | 29.50 | $28.75 | 151540 |
| 2023-02-23 | 29.65 | $29.07 | 191110 |
| 2023-02-22 | 29.76 | $28.43 | 200183 |
| 2023-02-21 | 30.02 | $28.32 | 233927 |
| 2023-02-17 | 30.35 | $29.07 | 212724 |
| 2023-02-16 | 30.57 | $30.15 | 169356 |
| 2023-02-15 | 30.59 | $30.57 | 162350 |
| 2023-02-14 | 30.52 | $29.90 | 290929 |
| 2023-02-13 | 30.58 | $30.56 | 152098 |
| 2023-02-10 | 30.51 | $29.80 | 188178 |
| 2023-02-09 | 30.58 | $29.71 | 170524 |
| 2023-02-08 | 30.68 | $30.87 | 231130 |
| 2023-02-07 | 30.54 | $31.54 | 227230 |
| 2023-02-06 | 30.24 | $30.80 | 240080 |
| 2023-02-03 | 30.04 | $31.05 | 389600 |
| 2023-02-02 | 29.75 | $30.37 | 408634 |
| 2023-02-01 | 29.55 | $29.77 | 374900 |
| 2023-01-31 | 29.45 | $28.65 | 335368 |
| 2023-01-30 | 29.56 | $27.93 | 273993 |
| 2023-01-27 | 29.84 | $28.37 | 261803 |
| 2023-01-26 | 30.07 | $29.22 | 252873 |
| 2023-01-25 | 30.15 | $28.95 | 287829 |
| 2023-01-24 | 30.30 | $29.90 | 265176 |
| 2023-01-23 | 30.26 | $30.50 | 505625 |
| 2023-01-20 | 30.09 | $30.66 | 371758 |
| 2023-01-19 | 29.84 | $30.29 | 398434 |
| 2023-01-18 | 29.63 | $30.08 | 630916 |
| 2023-01-17 | 29.43 | $30.95 | 634711 |
| 2023-01-13 | 29.00 | $31.65 | 547920 |
| 2023-01-12 | 28.35 | $31.09 | 322692 |
| 2023-01-11 | 27.71 | $31.13 | 307973 |
| 2023-01-10 | 26.96 | $29.83 | 260029 |
| 2023-01-09 | 26.37 | $28.50 | 399496 |
| 2023-01-06 | 25.96 | $27.71 | 339293 |
| 2023-01-05 | 25.66 | $26.56 | 266201 |
| 2023-01-04 | 25.55 | $26.70 | 375465 |
| 2023-01-03 | 25.40 | $24.99 | 368557 |
| 2022-12-30 | 25.59 | $25.14 | 451308 |
| 2022-12-29 | 25.79 | $25.22 | 332100 |
| 2022-12-28 | 26.00 | $25.14 | 243791 |
| 2022-12-27 | 26.27 | $26.06 | 186554 |
| 2022-12-23 | 26.40 | $25.96 | 530463 |
| 2022-12-22 | 26.56 | $26.52 | 334922 |
| 2022-12-21 | 26.65 | $26.59 | 282374 |
| 2022-12-20 | 26.73 | $25.56 | 358759 |
| 2022-12-19 | 27.05 | $25.15 | 398501 |
| 2022-12-16 | 27.51 | $26.50 | 864259 |
| 2022-12-15 | 27.76 | $27.61 | 503363 |
| 2022-12-14 | 27.82 | $28.01 | 568491 |
| 2022-12-13 | 27.80 | $27.80 | 473468 |
| 2022-12-12 | 27.83 | $26.45 | 246615 |
| 2022-12-09 | 28.15 | $26.20 | 237224 |
| 2022-12-08 | 28.57 | $26.52 | 306192 |
| 2022-12-07 | 28.99 | $27.02 | 333830 |
| 2022-12-06 | 29.37 | $27.63 | 303060 |
| 2022-12-05 | 29.69 | $29.01 | 223974 |
| 2022-12-02 | 29.75 | $30.53 | 315920 |
| 2022-12-01 | 29.51 | $30.61 | 275991 |
| 2022-11-30 | 29.21 | $30.04 | 311682 |
| 2022-11-29 | 28.97 | $29.23 | 233415 |
| 2022-11-28 | 28.86 | $29.67 | 276126 |
| 2022-11-25 | 28.65 | $29.87 | 84794 |
| 2022-11-23 | 28.35 | $29.43 | 245085 |
| 2022-11-22 | 28.10 | $28.73 | 232570 |
| 2022-11-21 | 27.95 | $29.09 | 224580 |
| 2022-11-18 | 27.70 | $27.89 | 428815 |
| 2022-11-17 | 27.67 | $26.87 | 241258 |
| 2022-11-16 | 27.84 | $27.51 | 248103 |
| 2022-11-15 | 27.91 | $27.59 | 226903 |
| 2022-11-14 | 27.98 | $27.49 | 341567 |
| 2022-11-11 | 28.07 | $28.88 | 585472 |
| 2022-11-10 | 27.89 | $30.25 | 702527 |
| 2022-11-09 | 27.39 | $27.18 | 314787 |
| 2022-11-08 | 27.45 | $27.57 | 757016 |
| 2022-11-07 | 27.45 | $27.54 | 305009 |
| 2022-11-04 | 27.45 | $27.11 | 224833 |
| 2022-11-03 | 27.54 | $26.67 | 208889 |
| 2022-11-02 | 27.74 | $27.07 | 338260 |
| 2022-11-01 | 27.89 | $28.64 | 229755 |
| 2022-10-31 | 27.74 | $28.35 | 294139 |
| 2022-10-28 | 27.62 | $29.23 | 244637 |
| 2022-10-27 | 27.29 | $27.73 | 222409 |
| 2022-10-26 | 27.23 | $27.57 | 332564 |
| 2022-10-25 | 27.20 | $27.36 | 244263 |
| 2022-10-24 | 27.21 | $27.77 | 205385 |
| 2022-10-21 | 27.14 | $27.42 | 312220 |
| 2022-10-20 | 27.13 | $27.00 | 187717 |
| 2022-10-19 | 27.21 | $28.05 | 259359 |
| 2022-10-18 | 27.08 | $28.08 | 349665 |
| 2022-10-17 | 26.93 | $27.88 | 389074 |
| 2022-10-14 | 26.81 | $26.19 | 441071 |
| 2022-10-13 | 27.02 | $29.10 | 597339 |
| 2022-10-12 | 26.66 | $28.06 | 453232 |
| 2022-10-11 | 26.46 | $28.06 | 436283 |
| 2022-10-10 | 26.24 | $27.57 | 359321 |
| 2022-10-07 | 26.09 | $26.46 | 287831 |
| 2022-10-06 | 26.16 | $26.29 | 289741 |
| 2022-10-05 | 26.29 | $26.31 | 474463 |
| 2022-10-04 | 26.43 | $25.76 | 563219 |
| 2022-10-03 | 26.73 | $25.91 | 614612 |
| 2022-09-30 | 27.05 | $26.35 | 401378 |
| 2022-09-29 | 27.33 | $26.28 | 366892 |
| 2022-09-28 | 27.68 | $27.11 | 512063 |
| 2022-09-27 | 27.92 | $26.16 | 236798 |
| 2022-09-26 | 28.40 | $25.86 | 366705 |
| 2022-09-23 | 29.02 | $26.34 | 423772 |
| 2022-09-22 | 29.65 | $27.36 | 204000 |
| 2022-09-21 | 30.16 | $28.35 | 231511 |
| 2022-09-20 | 30.55 | $28.49 | 204855 |
| 2022-09-19 | 30.98 | $28.87 | 323410 |
| 2022-09-16 | 31.38 | $29.68 | 750918 |
| 2022-09-15 | 31.68 | $30.57 | 154943 |
| 2022-09-14 | 31.84 | $30.77 | 239434 |
| 2022-09-13 | 31.98 | $29.98 | 430687 |
| 2022-09-12 | 32.30 | $32.37 | 142686 |
| 2022-09-09 | 32.16 | $32.46 | 222181 |
| 2022-09-08 | 31.97 | $32.25 | 218470 |
| 2022-09-07 | 31.79 | $31.68 | 256090 |
| 2022-09-06 | 31.70 | $30.35 | 234595 |
| 2022-09-02 | 31.87 | $29.34 | 325033 |
| 2022-09-01 | 32.27 | $30.35 | 370477 |
| 2022-08-31 | 32.51 | $31.40 | 282081 |
| 2022-08-30 | 32.57 | $31.21 | 264013 |
| 2022-08-29 | 32.66 | $31.54 | 372454 |
| 2022-08-26 | 32.68 | $32.18 | 243172 |
| 2022-08-25 | 32.57 | $33.32 | 207181 |
| 2022-08-24 | 32.18 | $32.04 | 275887 |
| 2022-08-23 | 31.99 | $30.32 | 198256 |
| 2022-08-22 | 32.12 | $30.86 | 331597 |
| 2022-08-19 | 32.15 | $32.03 | 408032 |
| 2022-08-18 | 31.92 | $32.34 | 276044 |
| 2022-08-17 | 31.58 | $32.35 | 174756 |
| 2022-08-16 | 31.17 | $32.71 | 403910 |
| 2022-08-15 | 30.60 | $32.86 | 436894 |
| 2022-08-12 | 29.91 | $31.55 | 598765 |
| 2022-08-11 | 29.36 | $31.68 | 382384 |
| 2022-08-10 | 28.69 | $30.38 | 359332 |
| 2022-08-09 | 28.18 | $28.81 | 280893 |
| 2022-08-08 | 27.91 | $29.29 | 270890 |
| 2022-08-05 | 27.49 | $28.41 | 199818 |
| 2022-08-04 | 27.18 | $28.32 | 219788 |
| 2022-08-03 | 26.84 | $28.20 | 308362 |
| 2022-08-02 | 26.46 | $27.80 | 153405 |
| 2022-08-01 | 26.10 | $27.26 | 198819 |
| 2022-07-29 | 25.80 | $27.57 | 324856 |
| 2022-07-28 | 25.38 | $26.81 | 518154 |
| 2022-07-27 | 25.04 | $25.79 | 436670 |
| 2022-07-26 | 24.87 | $24.42 | 151830 |
| 2022-07-25 | 24.96 | $25.18 | 372935 |
| 2022-07-22 | 24.91 | $24.50 | 341489 |
| 2022-07-21 | 24.99 | $25.98 | 273864 |
| 2022-07-20 | 24.77 | $25.44 | 226696 |
| 2022-07-19 | 24.62 | $25.01 | 320100 |
| 2022-07-18 | 24.55 | $23.84 | 218375 |
| 2022-07-15 | 24.71 | $24.12 | 508269 |
| 2022-07-14 | 24.84 | $23.41 | 308241 |
| 2022-07-13 | 25.13 | $24.21 | 313409 |
| 2022-07-12 | 25.31 | $25.09 | 205812 |
| 2022-07-11 | 25.33 | $25.57 | 195561 |
| 2022-07-08 | 25.24 | $26.16 | 308393 |
| 2022-07-07 | 25.02 | $26.10 | 324912 |
| 2022-07-06 | 24.77 | $25.19 | 306269 |
| 2022-07-05 | 24.68 | $25.57 | 378602 |
| 2022-07-01 | 24.49 | $25.01 | 286938 |
| 2022-06-30 | 24.38 | $24.15 | 302495 |
| 2022-06-29 | 24.44 | $23.89 | 260671 |
| 2022-06-28 | 24.57 | $24.01 | 492768 |
| 2022-06-27 | 24.69 | $24.90 | 529090 |
| 2022-06-24 | 24.65 | $24.57 | 1.6M |
| 2022-06-23 | 24.67 | $24.05 | 425199 |
| 2022-06-22 | 24.79 | $23.32 | 1.2M |
| 2022-06-21 | 25.10 | $24.01 | 1.3M |
| 2022-06-17 | 25.30 | $22.64 | 2.0M |
| 2022-06-16 | 25.83 | $23.62 | 1.4M |
| 2022-06-15 | 26.23 | $26.74 | 1.2M |
| 2022-06-14 | 26.03 | $26.46 | 1.0M |
| 2022-06-13 | 25.86 | $25.13 | 878915 |
| 2022-06-10 | 25.93 | $26.31 | 699462 |
| 2022-06-09 | 25.76 | $25.61 | 466816 |
| 2022-06-08 | 25.71 | $25.62 | 479591 |
| 2022-06-07 | 25.64 | $26.21 | 474674 |
| 2022-06-06 | 25.44 | $26.90 | 882288 |
| 2022-06-03 | 25.05 | $26.81 | 335121 |
| 2022-06-02 | 24.62 | $26.91 | 530079 |
| 2022-06-01 | 24.09 | $25.53 | 441265 |
| 2022-05-31 | 23.77 | $25.22 | 664018 |
| 2022-05-27 | 23.46 | $25.86 | 318612 |
| 2022-05-26 | 22.97 | $24.26 | 504063 |
| 2022-05-25 | 22.74 | $23.72 | 273334 |
| 2022-05-24 | 22.59 | $23.39 | 273952 |
| 2022-05-23 | 22.49 | $23.25 | 284734 |
| 2022-05-20 | 22.40 | $23.41 | 322860 |
| 2022-05-19 | 22.27 | $23.25 | 446153 |
| 2022-05-18 | 22.16 | $22.88 | 558386 |
| 2022-05-17 | 22.11 | $23.52 | 436214 |
| 2022-05-16 | 21.93 | $22.56 | 551747 |
| 2022-05-13 | 21.93 | $23.25 | 1.3M |
| 2022-05-12 | 21.78 | $20.02 | 1.5M |
| 2022-05-11 | 22.30 | $17.81 | 2.3M |
| 2022-05-10 | 23.38 | $23.32 | 923867 |
| 2022-05-09 | 23.47 | $23.86 | 1.0M |
| 2022-05-06 | 23.47 | $24.21 | 557534 |
| 2022-05-05 | 23.40 | $23.76 | 523573 |
| 2022-05-04 | 23.41 | $24.19 | 512486 |
| 2022-05-03 | 23.34 | $23.88 | 407099 |
| 2022-05-02 | 23.34 | $23.93 | 698111 |
| 2022-04-29 | 23.32 | $23.12 | 527538 |
| 2022-04-28 | 23.48 | $25.12 | 530446 |
| 2022-04-27 | 23.25 | $23.30 | 412789 |
| 2022-04-26 | 23.38 | $23.47 | 572481 |
| 2022-04-25 | 23.49 | $24.58 | 430250 |
| 2022-04-22 | 23.39 | $23.12 | 510015 |
| 2022-04-21 | 23.60 | $23.08 | 562388 |
| 2022-04-20 | 23.85 | $23.15 | 307521 |
| 2022-04-19 | 24.14 | $23.69 | 417596 |
| 2022-04-18 | 24.36 | $22.44 | 772252 |
| 2022-04-14 | 24.89 | $23.28 | 895534 |
| 2022-04-13 | 25.34 | $24.84 | 522745 |
| 2022-04-12 | 25.53 | $24.14 | 251974 |
| 2022-04-11 | 25.90 | $24.35 | 197612 |
| 2022-04-08 | 26.29 | $24.82 | 261881 |
| 2022-04-07 | 26.65 | $25.43 | 443146 |
| 2022-04-06 | 26.94 | $25.94 | 466323 |
| 2022-04-05 | 27.16 | $26.84 | 261515 |
| 2022-04-04 | 27.24 | $27.90 | 269612 |
| 2022-04-01 | 27.11 | $27.77 | 309076 |
| 2022-03-31 | 26.98 | $26.83 | 282278 |
| 2022-03-30 | 27.03 | $27.48 | 319960 |
| 2022-03-29 | 26.95 | $28.85 | 357482 |
| 2022-03-28 | 26.57 | $27.60 | 255073 |
| 2022-03-25 | 26.39 | $26.83 | 286736 |
| 2022-03-24 | 26.36 | $27.42 | 251413 |
| 2022-03-23 | 26.19 | $26.79 | 266313 |
| 2022-03-22 | 26.14 | $28.11 | 1.1M |
| 2022-03-21 | 25.80 | $27.15 | 985956 |
| 2022-03-18 | 25.61 | $28.54 | 1.5M |
| 2022-03-17 | 25.11 | $27.88 | 1.2M |
| 2022-03-16 | 24.68 | $26.18 | 1.5M |
| 2022-03-15 | 24.54 | $25.11 | 800043 |
| 2022-03-14 | 24.61 | $24.17 | 616416 |
| 2022-03-11 | 24.90 | $24.50 | 434464 |
| 2022-03-10 | 25.18 | $26.18 | 693924 |
| 2022-03-09 | 25.17 | $25.66 | 664415 |
| 2022-03-08 | 25.26 | $23.25 | 639096 |
| 2022-03-07 | 25.90 | $23.64 | 1.1M |
| 2022-03-04 | 26.56 | $26.56 | 727648 |
| 2022-03-03 | 26.72 | $26.98 | 674612 |
| 2022-03-02 | 26.82 | $27.17 | 921185 |
| 2022-03-01 | 26.91 | $26.70 | 455539 |
| 2022-02-28 | 27.12 | $27.77 | 320997 |
| 2022-02-25 | 27.15 | $28.18 | 298363 |
| 2022-02-24 | 27.11 | $27.29 | 524280 |
| 2022-02-23 | 27.25 | $24.98 | 333060 |
| 2022-02-22 | 27.92 | $26.00 | 281940 |
| 2022-02-18 | 28.48 | $26.22 | 474193 |
| 2022-02-17 | 29.10 | $27.19 | 869046 |
| 2022-02-16 | 29.61 | $29.81 | 216210 |
| 2022-02-15 | 29.66 | $30.30 | 266800 |
| 2022-02-14 | 29.62 | $29.43 | 203720 |
| 2022-02-11 | 29.77 | $29.90 | 191573 |
| 2022-02-10 | 29.84 | $31.30 | 262643 |
| 2022-02-09 | 29.63 | $32.04 | 239565 |
| 2022-02-08 | 29.24 | $31.18 | 168787 |
| 2022-02-07 | 28.98 | $30.78 | 211650 |
| 2022-02-04 | 28.76 | $30.05 | 361237 |
| 2022-02-03 | 28.68 | $28.97 | 269671 |
| 2022-02-02 | 28.82 | $30.25 | 240395 |
| 2022-02-01 | 28.72 | $30.43 | 245465 |
| 2022-01-31 | 28.58 | $30.52 | 453144 |
| 2022-01-28 | 28.41 | $27.84 | 451024 |
| 2022-01-27 | 28.79 | $26.89 | 301221 |
| 2022-01-26 | 29.44 | $28.58 | 302746 |
| 2022-01-25 | 29.85 | $29.12 | 230879 |
| 2022-01-24 | 30.23 | $30.41 | 342592 |
| 2022-01-21 | 30.40 | $28.76 | 269530 |
| 2022-01-20 | 30.97 | $29.24 | 205310 |
| 2022-01-19 | 31.53 | $29.68 | 260614 |
| 2022-01-18 | 32.10 | $30.31 | 240430 |
| 2022-01-14 | 32.63 | $31.05 | 364654 |
| 2022-01-13 | 33.10 | $31.82 | 250031 |
| 2022-01-12 | 33.49 | $33.16 | 227725 |
| 2022-01-11 | 33.67 | $33.52 | 192737 |
| 2022-01-10 | 33.81 | $32.98 | 357182 |
| 2022-01-07 | 34.08 | $33.46 | 223999 |
| 2022-01-06 | 34.31 | $34.02 | 255712 |
| 2022-01-05 | 34.45 | $33.24 | 197393 |
| 2022-01-04 | 34.79 | $34.48 | 141819 |
| 2022-01-03 | 34.93 | $35.40 | 138798 |
| 2021-12-31 | 34.89 | $36.11 | 191778 |
| 2021-12-30 | 34.71 | $35.91 | 146385 |
| 2021-12-29 | 34.54 | $35.45 | 183339 |
| 2021-12-28 | 34.44 | $35.54 | 177102 |
| 2021-12-27 | 34.32 | $36.32 | 245936 |
| 2021-12-23 | 34.02 | $34.82 | 199480 |
| 2021-12-22 | 34.00 | $34.90 | 306447 |
| 2021-12-21 | 33.96 | $33.62 | 714721 |
| 2021-12-20 | 34.19 | $32.49 | 660983 |
| 2021-12-17 | 34.70 | $32.80 | 1.0M |
| 2021-12-16 | 35.24 | $33.24 | 830303 |
| 2021-12-15 | 35.78 | $34.20 | 816023 |
| 2021-12-14 | 36.21 | $34.22 | 398017 |
| 2021-12-13 | 36.71 | $35.36 | 285473 |
| 2021-12-10 | 37.05 | $35.67 | 309852 |
| 2021-12-09 | 37.38 | $36.45 | 280143 |
| 2021-12-08 | 37.60 | $38.04 | 327182 |
| 2021-12-07 | 37.53 | $37.94 | 338578 |
| 2021-12-06 | 37.46 | $37.42 | 581277 |
| 2021-12-03 | 37.49 | $36.78 | 350479 |
| 2021-12-02 | 37.67 | $37.81 | 359736 |
| 2021-12-01 | 37.66 | $35.39 | 258162 |
| 2021-11-30 | 38.15 | $37.04 | 343556 |
| 2021-11-29 | 38.38 | $36.62 | 247816 |
| 2021-11-26 | 38.73 | $36.10 | 231619 |
| 2021-11-24 | 39.24 | $37.57 | 152272 |
| 2021-11-23 | 39.53 | $37.42 | 244029 |
| 2021-11-22 | 39.88 | $37.69 | 287016 |
| 2021-11-19 | 40.23 | $38.68 | 266383 |
| 2021-11-18 | 40.43 | $39.38 | 221645 |
| 2021-11-17 | 40.49 | $40.16 | 364259 |
| 2021-11-16 | 40.40 | $41.32 | 418644 |
| 2021-11-15 | 40.04 | $41.66 | 296120 |
| 2021-11-12 | 39.54 | $40.86 | 160618 |
| 2021-11-11 | 39.13 | $39.69 | 189569 |
| 2021-11-10 | 38.89 | $38.56 | 279976 |
| 2021-11-09 | 38.84 | $38.94 | 548249 |
| 2021-11-08 | 38.70 | $40.59 | 309141 |
| 2021-11-05 | 38.18 | $38.17 | 417804 |
| 2021-11-04 | 38.08 | $37.94 | 361816 |
| 2021-11-03 | 38.01 | $37.89 | 222776 |
| 2021-11-02 | 37.93 | $37.88 | 286696 |
| 2021-11-01 | 37.84 | $36.60 | 268845 |
| 2021-10-29 | 38.00 | $36.50 | 348149 |
| 2021-10-28 | 38.20 | $37.43 | 194744 |
| 2021-10-27 | 38.22 | $36.93 | 121614 |
| 2021-10-26 | 38.35 | $37.85 | 159743 |
| 2021-10-25 | 38.30 | $38.37 | 129905 |
| 2021-10-22 | 38.13 | $38.62 | 177092 |
| 2021-10-21 | 37.87 | $38.42 | 144763 |
| 2021-10-20 | 37.59 | $38.39 | 180440 |
| 2021-10-19 | 37.28 | $38.49 | 319124 |
| 2021-10-18 | 36.88 | $37.96 | 157535 |
| 2021-10-15 | 36.53 | $38.42 | 293050 |
| 2021-10-14 | 36.01 | $37.12 | 242844 |
| 2021-10-13 | 35.68 | $36.98 | 196400 |
| 2021-10-12 | 35.33 | $36.36 | 508158 |
| 2021-10-11 | 35.05 | $35.99 | 288925 |
| 2021-10-08 | 34.79 | $37.26 | 156371 |
| 2021-10-07 | 34.22 | $36.14 | 407805 |
| 2021-10-06 | 33.80 | $35.61 | 372010 |
| 2021-10-05 | 33.43 | $34.32 | 371173 |
| 2021-10-04 | 33.26 | $33.14 | 233457 |
| 2021-10-01 | 33.32 | $33.64 | 517108 |
| 2021-09-30 | 33.28 | $33.29 | 326638 |
| 2021-09-29 | 33.32 | $32.28 | 217742 |
| 2021-09-28 | 33.57 | $31.98 | 240622 |
| 2021-09-27 | 33.93 | $32.90 | 252552 |
| 2021-09-24 | 34.15 | $32.51 | 522107 |
| 2021-09-23 | 34.49 | $32.88 | 286318 |
| 2021-09-22 | 34.81 | $32.93 | 298629 |
| 2021-09-21 | 35.16 | $32.47 | 702515 |
| 2021-09-20 | 35.67 | $31.53 | 645385 |
| 2021-09-17 | 36.45 | $33.42 | 868628 |
| 2021-09-16 | 36.95 | $33.77 | 913087 |
| 2021-09-15 | 37.45 | $34.81 | 4.9M |
| 2021-09-14 | 37.79 | $31.27 | 2.2M |
| 2021-09-13 | 38.93 | $37.64 | 193054 |
| 2021-09-10 | 38.90 | $37.46 | 279756 |
| 2021-09-09 | 38.88 | $38.73 | 221612 |
| 2021-09-08 | 38.57 | $38.18 | 312282 |
| 2021-09-07 | 38.31 | $38.51 | 327460 |
| 2021-09-03 | 37.92 | $40.25 | 316678 |
| 2021-09-02 | 37.09 | $39.40 | 195222 |
| 2021-09-01 | 36.29 | $38.12 | 343631 |
| 2021-08-31 | 35.61 | $37.65 | 611805 |
| 2021-08-30 | 34.91 | $34.86 | 355848 |
| 2021-08-27 | 34.68 | $34.07 | 657888 |
| 2021-08-26 | 34.55 | $33.42 | 473938 |
| 2021-08-25 | 34.54 | $33.35 | 254542 |
| 2021-08-24 | 34.52 | $34.24 | 161778 |
| 2021-08-23 | 34.30 | $33.89 | 133030 |
| 2021-08-20 | 34.10 | $34.25 | 362331 |
| 2021-08-19 | 33.78 | $33.91 | 277089 |
| 2021-08-18 | 33.47 | $35.18 | 245465 |
| 2021-08-17 | 32.82 | $35.13 | 281234 |
| 2021-08-16 | 32.07 | $34.88 | 214769 |
| 2021-08-13 | 31.24 | $35.05 | 145070 |
| 2021-08-12 | 30.23 | $34.24 | 266377 |
| 2021-08-11 | 29.21 | $33.64 | 390970 |
| 2021-08-10 | 28.16 | $32.60 | 994028 |
| 2021-08-09 | 27.15 | $27.72 | 217803 |
| 2021-08-06 | 27.01 | $27.65 | 148235 |
| 2021-08-05 | 26.85 | $27.29 | 130923 |
| 2021-08-04 | 26.75 | $27.00 | 239435 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.60
2024-06-14
Close Price
$33.32
Vol: 263431
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.36
Average
27.69
Maximum
40.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-06-14 | 34.60 | $33.32 | 263431 |
| 2024-06-13 | 34.91 | $33.83 | 203937 |
| 2024-06-12 | 35.12 | $34.26 | 247492 |
| 2024-06-11 | 35.21 | $34.08 | 293167 |
| 2024-06-10 | 35.36 | $34.44 | 317320 |
| 2024-06-07 | 35.41 | $34.19 | 295642 |
| 2024-06-06 | 35.53 | $33.89 | 274449 |
| 2024-06-05 | 35.74 | $34.80 | 646543 |
| 2024-06-04 | 35.68 | $35.52 | 323531 |
| 2024-06-03 | 35.35 | $34.80 | 289461 |
| 2024-05-31 | 35.14 | $33.68 | 378497 |
| 2024-05-30 | 35.22 | $34.41 | 232483 |
| 2024-05-29 | 35.05 | $34.80 | 296525 |
| 2024-05-28 | 34.68 | $34.33 | 327445 |
| 2024-05-24 | 34.35 | $33.68 | 401599 |
| 2024-05-23 | 34.12 | $33.40 | 690423 |
| 2024-05-22 | 33.89 | $33.98 | 647904 |
| 2024-05-21 | 33.40 | $35.19 | 655417 |
| 2024-05-20 | 32.39 | $33.97 | 274192 |
| 2024-05-17 | 31.52 | $32.66 | 681955 |
| 2024-05-16 | 30.85 | $32.51 | 679609 |
| 2024-05-15 | 30.06 | $29.85 | 415945 |
| 2024-05-14 | 29.93 | $30.48 | 296493 |
| 2024-05-13 | 29.55 | $30.07 | 278138 |
| 2024-05-10 | 29.22 | $29.99 | 565364 |
| 2024-05-09 | 28.82 | $30.02 | 716623 |
| 2024-05-08 | 28.33 | $31.41 | 913274 |
| 2024-05-07 | 27.28 | $28.03 | 224289 |
| 2024-05-06 | 27.07 | $28.10 | 174117 |
| 2024-05-03 | 26.80 | $27.54 | 134960 |
| 2024-05-02 | 26.66 | $27.30 | 209981 |
| 2024-05-01 | 26.56 | $27.45 | 361778 |
| 2024-04-30 | 26.41 | $26.64 | 224280 |
| 2024-04-29 | 26.49 | $26.41 | 110334 |
| 2024-04-26 | 26.67 | $26.70 | 173504 |
| 2024-04-25 | 26.81 | $26.65 | 206179 |
| 2024-04-24 | 27.01 | $27.31 | 241838 |
| 2024-04-23 | 27.04 | $28.00 | 331424 |
| 2024-04-22 | 26.88 | $27.41 | 158550 |
| 2024-04-19 | 26.87 | $27.59 | 266177 |
| 2024-04-18 | 26.82 | $26.81 | 343110 |
| 2024-04-17 | 27.01 | $26.43 | 306566 |
| 2024-04-16 | 27.38 | $27.22 | 246519 |
| 2024-04-15 | 27.58 | $27.21 | 368632 |
| 2024-04-12 | 27.84 | $27.63 | 233335 |
| 2024-04-11 | 28.03 | $27.67 | 246268 |
| 2024-04-10 | 28.25 | $28.19 | 380429 |
| 2024-04-09 | 28.36 | $28.66 | 291193 |
| 2024-04-08 | 28.34 | $29.03 | 297793 |
| 2024-04-05 | 28.21 | $27.96 | 229665 |
| 2024-04-04 | 28.39 | $27.43 | 196081 |
| 2024-04-03 | 28.78 | $28.56 | 205804 |
| 2024-04-02 | 28.90 | $28.41 | 222644 |
| 2024-04-01 | 29.09 | $28.55 | 199254 |
| 2024-03-28 | 29.27 | $28.94 | 209873 |
| 2024-03-27 | 29.36 | $28.77 | 300884 |
| 2024-03-26 | 29.52 | $28.37 | 546599 |
| 2024-03-25 | 29.84 | $28.30 | 317698 |
| 2024-03-22 | 30.23 | $29.25 | 362215 |
| 2024-03-21 | 30.40 | $29.86 | 346753 |
| 2024-03-20 | 30.39 | $30.19 | 217221 |
| 2024-03-19 | 30.25 | $29.68 | 364511 |
| 2024-03-18 | 30.24 | $29.42 | 227798 |
| 2024-03-15 | 30.28 | $29.30 | 512919 |
| 2024-03-14 | 30.34 | $29.44 | 319873 |
| 2024-03-13 | 30.35 | $30.59 | 471780 |
| 2024-03-12 | 29.98 | $29.66 | 528170 |
| 2024-03-11 | 29.80 | $28.94 | 296922 |
| 2024-03-08 | 29.79 | $29.31 | 406402 |
| 2024-03-07 | 29.62 | $29.15 | 412752 |
| 2024-03-06 | 29.45 | $29.79 | 498396 |
| 2024-03-05 | 29.02 | $29.85 | 673724 |
| 2024-03-04 | 28.44 | $29.76 | 683812 |
| 2024-03-01 | 27.75 | $27.94 | 1.2M |
| 2024-02-29 | 27.47 | $27.82 | 949289 |
| 2024-02-28 | 27.15 | $27.33 | 551610 |
| 2024-02-27 | 26.89 | $27.10 | 216039 |
| 2024-02-26 | 26.64 | $26.41 | 227395 |
| 2024-02-23 | 26.53 | $26.47 | 220931 |
| 2024-02-22 | 26.37 | $26.48 | 367425 |
| 2024-02-21 | 26.16 | $26.47 | 481900 |
| 2024-02-20 | 25.89 | $27.08 | 564451 |
| 2024-02-16 | 25.35 | $26.99 | 459514 |
| 2024-02-15 | 24.73 | $26.56 | 614642 |
| 2024-02-14 | 24.09 | $25.52 | 397359 |
| 2024-02-13 | 23.65 | $24.59 | 805056 |
| 2024-02-12 | 23.40 | $24.90 | 315470 |
| 2024-02-09 | 23.00 | $24.34 | 288729 |
| 2024-02-08 | 22.71 | $23.19 | 198347 |
| 2024-02-07 | 22.72 | $22.66 | 182720 |
| 2024-02-06 | 22.90 | $23.08 | 284981 |
| 2024-02-05 | 23.01 | $21.83 | 302044 |
| 2024-02-02 | 23.54 | $22.36 | 241973 |
| 2024-02-01 | 24.02 | $22.70 | 437878 |
| 2024-01-31 | 24.50 | $22.44 | 408709 |
| 2024-01-30 | 25.17 | $23.87 | 219393 |
| 2024-01-29 | 25.52 | $24.80 | 235047 |
| 2024-01-26 | 25.65 | $24.50 | 240500 |
| 2024-01-25 | 25.88 | $25.12 | 378927 |
| 2024-01-24 | 25.95 | $25.95 | 226685 |
| 2024-01-23 | 25.77 | $25.97 | 230390 |
| 2024-01-22 | 25.51 | $25.94 | 542984 |
| 2024-01-19 | 25.20 | $25.68 | 264615 |
| 2024-01-18 | 24.89 | $25.08 | 281429 |
| 2024-01-17 | 24.69 | $24.27 | 229237 |
| 2024-01-16 | 24.68 | $24.04 | 617723 |
| 2024-01-12 | 24.74 | $24.19 | 343906 |
| 2024-01-11 | 24.74 | $23.97 | 337716 |
| 2024-01-10 | 24.81 | $24.07 | 546516 |
| 2024-01-09 | 24.83 | $24.14 | 347414 |
| 2024-01-08 | 24.82 | $24.81 | 443881 |
| 2024-01-05 | 24.58 | $23.34 | 472044 |
| 2024-01-04 | 24.74 | $23.10 | 814012 |
| 2024-01-03 | 24.98 | $23.20 | 655371 |
| 2024-01-02 | 25.22 | $23.66 | 378859 |
| 2023-12-29 | 25.34 | $24.02 | 352382 |
| 2023-12-28 | 25.34 | $24.67 | 247533 |
| 2023-12-27 | 25.10 | $24.97 | 431410 |
| 2023-12-26 | 24.69 | $24.98 | 389029 |
| 2023-12-22 | 24.16 | $24.65 | 331696 |
| 2023-12-21 | 23.59 | $24.37 | 575355 |
| 2023-12-20 | 22.96 | $23.15 | 421171 |
| 2023-12-19 | 22.56 | $22.98 | 262823 |
| 2023-12-18 | 22.10 | $23.01 | 490939 |
| 2023-12-15 | 21.52 | $22.61 | 1.0M |
| 2023-12-14 | 20.92 | $22.75 | 879253 |
| 2023-12-13 | 20.13 | $22.20 | 785515 |
| 2023-12-12 | 19.35 | $21.00 | 784829 |
| 2023-12-11 | 18.77 | $19.39 | 421047 |
| 2023-12-08 | 18.57 | $19.25 | 224161 |
| 2023-12-07 | 18.38 | $19.34 | 317042 |
| 2023-12-06 | 18.14 | $19.18 | 794892 |
| 2023-12-05 | 17.89 | $19.60 | 1.1M |
| 2023-12-04 | 17.48 | $18.42 | 2.1M |
| 2023-12-01 | 17.36 | $17.60 | 431753 |
| 2023-11-30 | 17.50 | $17.49 | 789123 |
| 2023-11-29 | 17.72 | $17.70 | 364710 |
| 2023-11-28 | 17.94 | $17.73 | 333684 |
| 2023-11-27 | 18.21 | $18.16 | 457275 |
| 2023-11-24 | 18.43 | $18.50 | 99810 |
| 2023-11-22 | 18.60 | $18.44 | 427945 |
| 2023-11-21 | 18.84 | $18.40 | 578619 |
| 2023-11-20 | 19.16 | $18.49 | 709421 |
| 2023-11-17 | 19.54 | $18.77 | 562547 |
| 2023-11-16 | 19.93 | $19.39 | 475735 |
| 2023-11-15 | 20.21 | $20.17 | 510647 |
| 2023-11-14 | 20.32 | $21.29 | 732653 |
| 2023-11-13 | 20.12 | $20.00 | 327414 |
| 2023-11-10 | 20.28 | $19.83 | 672779 |
| 2023-11-09 | 20.55 | $19.71 | 916527 |
| 2023-11-08 | 20.92 | $19.37 | 2.2M |
| 2023-11-07 | 21.49 | $22.03 | 459026 |
| 2023-11-06 | 21.35 | $21.98 | 544293 |
| 2023-11-03 | 21.20 | $22.49 | 324881 |
| 2023-11-02 | 20.86 | $22.22 | 511966 |
| 2023-11-01 | 20.54 | $20.98 | 276712 |
| 2023-10-31 | 20.57 | $20.93 | 300403 |
| 2023-10-30 | 20.63 | $20.65 | 1.3M |
| 2023-10-27 | 20.80 | $21.09 | 328179 |
| 2023-10-26 | 20.90 | $21.86 | 433707 |
| 2023-10-25 | 20.78 | $21.45 | 309455 |
| 2023-10-24 | 20.78 | $21.24 | 309094 |
| 2023-10-23 | 20.87 | $20.86 | 314649 |
| 2023-10-20 | 21.12 | $20.67 | 272040 |
| 2023-10-19 | 21.50 | $21.19 | 451809 |
| 2023-10-18 | 21.82 | $21.34 | 250199 |
| 2023-10-17 | 22.17 | $22.01 | 461514 |
| 2023-10-16 | 22.40 | $22.24 | 319275 |
| 2023-10-13 | 22.62 | $22.21 | 186714 |
| 2023-10-12 | 22.91 | $22.79 | 183861 |
| 2023-10-11 | 23.09 | $23.86 | 180744 |
| 2023-10-10 | 22.99 | $23.64 | 352540 |
| 2023-10-09 | 22.94 | $24.20 | 310085 |
| 2023-10-06 | 22.72 | $23.64 | 421990 |
| 2023-10-05 | 22.65 | $23.68 | 831194 |
| 2023-10-04 | 22.56 | $23.16 | 362325 |
| 2023-10-03 | 22.63 | $22.12 | 247158 |
| 2023-10-02 | 23.07 | $22.67 | 361919 |
| 2023-09-29 | 23.45 | $23.23 | 314552 |
| 2023-09-28 | 23.74 | $22.85 | 381725 |
| 2023-09-27 | 24.24 | $23.23 | 279073 |
| 2023-09-26 | 24.73 | $23.68 | 221609 |
| 2023-09-25 | 25.20 | $24.43 | 249243 |
| 2023-09-22 | 25.53 | $24.67 | 270159 |
| 2023-09-21 | 25.87 | $24.54 | 399218 |
| 2023-09-20 | 26.31 | $25.76 | 503279 |
| 2023-09-19 | 26.47 | $26.17 | 180695 |
| 2023-09-18 | 26.53 | $26.42 | 226655 |
| 2023-09-15 | 26.52 | $26.26 | 611465 |
| 2023-09-14 | 26.55 | $26.48 | 307379 |
| 2023-09-13 | 26.51 | $26.11 | 375368 |
| 2023-09-12 | 26.58 | $26.45 | 168855 |
| 2023-09-11 | 26.55 | $25.78 | 430516 |
| 2023-09-08 | 26.71 | $26.41 | 455107 |
| 2023-09-07 | 26.70 | $26.62 | 435884 |
| 2023-09-06 | 26.62 | $26.55 | 168608 |
| 2023-09-05 | 26.53 | $26.46 | 220879 |
| 2023-09-01 | 26.44 | $27.00 | 242855 |
| 2023-08-31 | 26.15 | $26.59 | 332504 |
| 2023-08-30 | 25.92 | $26.41 | 270801 |
| 2023-08-29 | 25.69 | $26.02 | 446258 |
| 2023-08-28 | 25.53 | $25.38 | 202964 |
| 2023-08-25 | 25.54 | $25.32 | 237147 |
| 2023-08-24 | 25.55 | $25.58 | 632946 |
| 2023-08-23 | 25.49 | $26.05 | 383818 |
| 2023-08-22 | 25.26 | $25.84 | 362590 |
| 2023-08-21 | 25.04 | $25.12 | 402809 |
| 2023-08-18 | 25.00 | $25.23 | 479189 |
| 2023-08-17 | 24.91 | $25.52 | 1.2M |
| 2023-08-16 | 24.71 | $25.65 | 320285 |
| 2023-08-15 | 24.43 | $24.49 | 257983 |
| 2023-08-14 | 24.45 | $24.59 | 434075 |
| 2023-08-11 | 24.45 | $24.28 | 543584 |
| 2023-08-10 | 24.55 | $23.61 | 736548 |
| 2023-08-09 | 24.88 | $24.47 | 258119 |
| 2023-08-08 | 25.01 | $24.48 | 287215 |
| 2023-08-07 | 25.16 | $24.84 | 311886 |
| 2023-08-04 | 25.23 | $24.74 | 406212 |
| 2023-08-03 | 25.34 | $24.97 | 273164 |
| 2023-08-02 | 25.40 | $24.80 | 276511 |
| 2023-08-01 | 25.51 | $25.18 | 196358 |
| 2023-07-31 | 25.52 | $24.91 | 242798 |
| 2023-07-28 | 25.61 | $24.89 | 193545 |
| 2023-07-27 | 25.72 | $24.87 | 386860 |
| 2023-07-26 | 25.85 | $25.95 | 474759 |
| 2023-07-25 | 25.65 | $26.36 | 334535 |
| 2023-07-24 | 25.26 | $26.03 | 171079 |
| 2023-07-21 | 24.89 | $25.72 | 480703 |
| 2023-07-20 | 24.52 | $25.39 | 288321 |
| 2023-07-19 | 24.18 | $24.45 | 248113 |
| 2023-07-18 | 24.05 | $24.65 | 182738 |
| 2023-07-17 | 23.83 | $24.03 | 330900 |
| 2023-07-14 | 23.75 | $23.66 | 286911 |
| 2023-07-13 | 23.78 | $24.12 | 578452 |
| 2023-07-12 | 23.66 | $23.84 | 324781 |
| 2023-07-11 | 23.61 | $23.37 | 193601 |
| 2023-07-10 | 23.69 | $22.55 | 163512 |
| 2023-07-07 | 24.04 | $22.84 | 273893 |
| 2023-07-06 | 24.38 | $22.51 | 326372 |
| 2023-07-05 | 24.89 | $23.34 | 368185 |
| 2023-07-03 | 25.24 | $24.25 | 122966 |
| 2023-06-30 | 25.36 | $24.78 | 409064 |
| 2023-06-29 | 25.33 | $24.98 | 353855 |
| 2023-06-28 | 25.22 | $24.52 | 438154 |
| 2023-06-27 | 25.20 | $24.96 | 566094 |
| 2023-06-26 | 25.04 | $24.94 | 418956 |
| 2023-06-23 | 24.82 | $24.96 | 711949 |
| 2023-06-22 | 24.53 | $24.29 | 471593 |
| 2023-06-21 | 24.38 | $24.13 | 390700 |
| 2023-06-20 | 24.24 | $24.47 | 396632 |
| 2023-06-16 | 23.94 | $24.32 | 908030 |
| 2023-06-15 | 23.62 | $24.33 | 385531 |
| 2023-06-14 | 23.21 | $24.01 | 712785 |
| 2023-06-13 | 22.80 | $24.03 | 495808 |
| 2023-06-12 | 22.30 | $23.34 | 291414 |
| 2023-06-09 | 21.90 | $22.55 | 513004 |
| 2023-06-08 | 21.66 | $22.60 | 368153 |
| 2023-06-07 | 21.36 | $22.86 | 405802 |
| 2023-06-06 | 20.92 | $22.32 | 287327 |
| 2023-06-05 | 20.57 | $21.81 | 273677 |
| 2023-06-02 | 20.31 | $21.68 | 286083 |
| 2023-06-01 | 20.05 | $20.63 | 535264 |
| 2023-05-31 | 20.08 | $20.06 | 1.0M |
| 2023-05-30 | 20.33 | $19.79 | 614595 |
| 2023-05-26 | 20.72 | $21.18 | 283413 |
| 2023-05-25 | 20.78 | $20.71 | 257275 |
| 2023-05-24 | 21.02 | $20.76 | 285817 |
| 2023-05-23 | 21.32 | $21.27 | 1.0M |
| 2023-05-22 | 21.53 | $22.38 | 226467 |
| 2023-05-19 | 21.45 | $22.04 | 252272 |
| 2023-05-18 | 21.48 | $21.83 | 683239 |
| 2023-05-17 | 21.61 | $21.60 | 733510 |
| 2023-05-16 | 21.84 | $20.76 | 565295 |
| 2023-05-15 | 22.42 | $21.46 | 564436 |
| 2023-05-12 | 22.91 | $22.65 | 254413 |
| 2023-05-11 | 23.15 | $22.40 | 364484 |
| 2023-05-10 | 23.52 | $22.73 | 849547 |
| 2023-05-09 | 23.89 | $23.75 | 374210 |
| 2023-05-08 | 24.02 | $23.78 | 272527 |
| 2023-05-05 | 24.17 | $24.29 | 366387 |
| 2023-05-04 | 24.20 | $23.03 | 276801 |
| 2023-05-03 | 24.64 | $23.99 | 350825 |
| 2023-05-02 | 24.88 | $23.98 | 279984 |
| 2023-05-01 | 25.18 | $25.20 | 281544 |
| 2023-04-28 | 25.16 | $25.19 | 503396 |
| 2023-04-27 | 25.13 | $25.07 | 368655 |
| 2023-04-26 | 25.14 | $24.07 | 253792 |
| 2023-04-25 | 25.46 | $24.94 | 332336 |
| 2023-04-24 | 25.58 | $24.91 | 247874 |
| 2023-04-21 | 25.73 | $25.11 | 211322 |
| 2023-04-20 | 25.85 | $25.49 | 286904 |
| 2023-04-19 | 25.88 | $25.31 | 377226 |
| 2023-04-18 | 25.95 | $25.66 | 404634 |
| 2023-04-17 | 25.93 | $25.93 | 192494 |
| 2023-04-14 | 25.82 | $25.36 | 207627 |
| 2023-04-13 | 25.86 | $26.30 | 170025 |
| 2023-04-12 | 25.60 | $25.89 | 153223 |
| 2023-04-11 | 25.41 | $26.17 | 141453 |
| 2023-04-10 | 25.09 | $25.94 | 202529 |
| 2023-04-06 | 24.78 | $25.31 | 202333 |
| 2023-04-05 | 24.60 | $24.96 | 254281 |
| 2023-04-04 | 24.49 | $24.98 | 196984 |
| 2023-04-03 | 24.36 | $25.31 | 264821 |
| 2023-03-31 | 24.11 | $25.46 | 376769 |
| 2023-03-30 | 23.76 | $25.01 | 476085 |
| 2023-03-29 | 23.50 | $24.49 | 447959 |
| 2023-03-28 | 23.35 | $24.56 | 562732 |
| 2023-03-27 | 23.17 | $24.56 | 485880 |
| 2023-03-24 | 22.97 | $24.28 | 355374 |
| 2023-03-23 | 22.84 | $24.02 | 532020 |
| 2023-03-22 | 22.78 | $24.11 | 297205 |
| 2023-03-21 | 22.72 | $24.48 | 330188 |
| 2023-03-20 | 22.55 | $23.51 | 353739 |
| 2023-03-17 | 22.69 | $23.36 | 513988 |
| 2023-03-16 | 22.93 | $23.48 | 303329 |
| 2023-03-15 | 23.23 | $22.52 | 677719 |
| 2023-03-14 | 23.92 | $23.13 | 456215 |
| 2023-03-13 | 24.60 | $23.30 | 488145 |
| 2023-03-10 | 25.41 | $24.24 | 336093 |
| 2023-03-09 | 26.12 | $24.98 | 325332 |
| 2023-03-08 | 26.77 | $26.59 | 244829 |
| 2023-03-07 | 27.06 | $26.32 | 242171 |
| 2023-03-06 | 27.53 | $27.57 | 389200 |
| 2023-03-03 | 27.70 | $27.05 | 632995 |
| 2023-03-02 | 28.10 | $27.86 | 420554 |
| 2023-03-01 | 28.33 | $27.59 | 535343 |
| 2023-02-28 | 28.71 | $28.74 | 219481 |
| 2023-02-27 | 28.82 | $28.45 | 159499 |
| 2023-02-24 | 29.05 | $28.75 | 151540 |
| 2023-02-23 | 29.23 | $29.07 | 191110 |
| 2023-02-22 | 29.36 | $28.43 | 200183 |
| 2023-02-21 | 29.72 | $28.32 | 233927 |
| 2023-02-17 | 30.19 | $29.07 | 212724 |
| 2023-02-16 | 30.53 | $30.15 | 169356 |
| 2023-02-15 | 30.59 | $30.57 | 162350 |
| 2023-02-14 | 30.52 | $29.90 | 290929 |
| 2023-02-13 | 30.65 | $30.56 | 152098 |
| 2023-02-10 | 30.59 | $29.80 | 188178 |
| 2023-02-09 | 30.74 | $29.71 | 170524 |
| 2023-02-08 | 30.95 | $30.87 | 231130 |
| 2023-02-07 | 30.82 | $31.54 | 227230 |
| 2023-02-06 | 30.44 | $30.80 | 240080 |
| 2023-02-03 | 30.20 | $31.05 | 389600 |
| 2023-02-02 | 29.82 | $30.37 | 408634 |
| 2023-02-01 | 29.57 | $29.77 | 374900 |
| 2023-01-31 | 29.44 | $28.65 | 335368 |
| 2023-01-30 | 29.64 | $27.93 | 273993 |
| 2023-01-27 | 30.10 | $28.37 | 261803 |
| 2023-01-26 | 30.51 | $29.22 | 252873 |
| 2023-01-25 | 30.73 | $28.95 | 287829 |
| 2023-01-24 | 31.06 | $29.90 | 265176 |
| 2023-01-23 | 31.15 | $30.50 | 505625 |
| 2023-01-20 | 31.04 | $30.66 | 371758 |
| 2023-01-19 | 30.84 | $30.29 | 398434 |
| 2023-01-18 | 30.68 | $30.08 | 630916 |
| 2023-01-17 | 30.54 | $30.95 | 634711 |
| 2023-01-13 | 30.07 | $31.65 | 547920 |
| 2023-01-12 | 29.26 | $31.09 | 322692 |
| 2023-01-11 | 28.43 | $31.13 | 307973 |
| 2023-01-10 | 27.40 | $29.83 | 260029 |
| 2023-01-09 | 26.54 | $28.50 | 399496 |
| 2023-01-06 | 25.93 | $27.71 | 339293 |
| 2023-01-05 | 25.44 | $26.56 | 266201 |
| 2023-01-04 | 25.21 | $26.70 | 375465 |
| 2023-01-03 | 24.90 | $24.99 | 368557 |
| 2022-12-30 | 25.09 | $25.14 | 451308 |
| 2022-12-29 | 25.28 | $25.22 | 332100 |
| 2022-12-28 | 25.50 | $25.14 | 243791 |
| 2022-12-27 | 25.81 | $26.06 | 186554 |
| 2022-12-23 | 25.90 | $25.96 | 530463 |
| 2022-12-22 | 26.07 | $26.52 | 334922 |
| 2022-12-21 | 26.10 | $26.59 | 282374 |
| 2022-12-20 | 26.13 | $25.56 | 358759 |
| 2022-12-19 | 26.51 | $25.15 | 398501 |
| 2022-12-16 | 27.12 | $26.50 | 864259 |
| 2022-12-15 | 27.43 | $27.61 | 503363 |
| 2022-12-14 | 27.47 | $28.01 | 568491 |
| 2022-12-13 | 27.40 | $27.80 | 473468 |
| 2022-12-12 | 27.38 | $26.45 | 246615 |
| 2022-12-09 | 27.80 | $26.20 | 237224 |
| 2022-12-08 | 28.39 | $26.52 | 306192 |
| 2022-12-07 | 29.01 | $27.02 | 333830 |
| 2022-12-06 | 29.60 | $27.63 | 303060 |
| 2022-12-05 | 30.12 | $29.01 | 223974 |
| 2022-12-02 | 30.30 | $30.53 | 315920 |
| 2022-12-01 | 30.03 | $30.61 | 275991 |
| 2022-11-30 | 29.67 | $30.04 | 311682 |
| 2022-11-29 | 29.39 | $29.23 | 233415 |
| 2022-11-28 | 29.31 | $29.67 | 276126 |
| 2022-11-25 | 29.05 | $29.87 | 84794 |
| 2022-11-23 | 28.67 | $29.43 | 245085 |
| 2022-11-22 | 28.33 | $28.73 | 232570 |
| 2022-11-21 | 28.14 | $29.09 | 224580 |
| 2022-11-18 | 27.80 | $27.89 | 428815 |
| 2022-11-17 | 27.75 | $26.87 | 241258 |
| 2022-11-16 | 28.02 | $27.51 | 248103 |
| 2022-11-15 | 28.15 | $27.59 | 226903 |
| 2022-11-14 | 28.27 | $27.49 | 341567 |
| 2022-11-11 | 28.44 | $28.88 | 585472 |
| 2022-11-10 | 28.22 | $30.25 | 702527 |
| 2022-11-09 | 27.50 | $27.18 | 314787 |
| 2022-11-08 | 27.60 | $27.57 | 757016 |
| 2022-11-07 | 27.60 | $27.54 | 305009 |
| 2022-11-04 | 27.60 | $27.11 | 224833 |
| 2022-11-03 | 27.75 | $26.67 | 208889 |
| 2022-11-02 | 28.06 | $27.07 | 338260 |
| 2022-11-01 | 28.32 | $28.64 | 229755 |
| 2022-10-31 | 28.13 | $28.35 | 294139 |
| 2022-10-28 | 27.98 | $29.23 | 244637 |
| 2022-10-27 | 27.53 | $27.73 | 222409 |
| 2022-10-26 | 27.45 | $27.57 | 332564 |
| 2022-10-25 | 27.40 | $27.36 | 244263 |
| 2022-10-24 | 27.42 | $27.77 | 205385 |
| 2022-10-21 | 27.31 | $27.42 | 312220 |
| 2022-10-20 | 27.29 | $27.00 | 187717 |
| 2022-10-19 | 27.40 | $28.05 | 259359 |
| 2022-10-18 | 27.20 | $28.08 | 349665 |
| 2022-10-17 | 26.96 | $27.88 | 389074 |
| 2022-10-14 | 26.74 | $26.19 | 441071 |
| 2022-10-13 | 27.01 | $29.10 | 597339 |
| 2022-10-12 | 26.43 | $28.06 | 453232 |
| 2022-10-11 | 26.06 | $28.06 | 436283 |
| 2022-10-10 | 25.62 | $27.57 | 359321 |
| 2022-10-07 | 25.27 | $26.46 | 287831 |
| 2022-10-06 | 25.22 | $26.29 | 289741 |
| 2022-10-05 | 25.23 | $26.31 | 474463 |
| 2022-10-04 | 25.26 | $25.76 | 563219 |
| 2022-10-03 | 25.50 | $25.91 | 614612 |
| 2022-09-30 | 25.78 | $26.35 | 401378 |
| 2022-09-29 | 26.00 | $26.28 | 366892 |
| 2022-09-28 | 26.32 | $27.11 | 512063 |
| 2022-09-27 | 26.48 | $26.16 | 236798 |
| 2022-09-26 | 26.99 | $25.86 | 366705 |
| 2022-09-23 | 27.73 | $26.34 | 423772 |
| 2022-09-22 | 28.51 | $27.36 | 204000 |
| 2022-09-21 | 29.14 | $28.35 | 231511 |
| 2022-09-20 | 29.62 | $28.49 | 204855 |
| 2022-09-19 | 30.16 | $28.87 | 323410 |
| 2022-09-16 | 30.70 | $29.68 | 750918 |
| 2022-09-15 | 31.11 | $30.57 | 154943 |
| 2022-09-14 | 31.32 | $30.77 | 239434 |
| 2022-09-13 | 31.52 | $29.98 | 430687 |
| 2022-09-12 | 32.00 | $32.37 | 142686 |
| 2022-09-09 | 31.82 | $32.46 | 222181 |
| 2022-09-08 | 31.57 | $32.25 | 218470 |
| 2022-09-07 | 31.32 | $31.68 | 256090 |
| 2022-09-06 | 31.19 | $30.35 | 234595 |
| 2022-09-02 | 31.44 | $29.34 | 325033 |
| 2022-09-01 | 32.07 | $30.35 | 370477 |
| 2022-08-31 | 32.49 | $31.40 | 282081 |
| 2022-08-30 | 32.66 | $31.21 | 264013 |
| 2022-08-29 | 32.90 | $31.54 | 372454 |
| 2022-08-26 | 33.07 | $32.18 | 243172 |
| 2022-08-25 | 33.05 | $33.32 | 207181 |
| 2022-08-24 | 32.63 | $32.04 | 275887 |
| 2022-08-23 | 32.51 | $30.32 | 198256 |
| 2022-08-22 | 32.87 | $30.86 | 331597 |
| 2022-08-19 | 33.11 | $32.03 | 408032 |
| 2022-08-18 | 32.99 | $32.34 | 276044 |
| 2022-08-17 | 32.72 | $32.35 | 174756 |
| 2022-08-16 | 32.35 | $32.71 | 403910 |
| 2022-08-15 | 31.74 | $32.86 | 436894 |
| 2022-08-12 | 30.92 | $31.55 | 598765 |
| 2022-08-11 | 30.31 | $31.68 | 382384 |
| 2022-08-10 | 29.50 | $30.38 | 359332 |
| 2022-08-09 | 28.90 | $28.81 | 280893 |
| 2022-08-08 | 28.64 | $29.29 | 270890 |
| 2022-08-05 | 28.15 | $28.41 | 199818 |
| 2022-08-04 | 27.81 | $28.32 | 219788 |
| 2022-08-03 | 27.41 | $28.20 | 308362 |
| 2022-08-02 | 26.95 | $27.80 | 153405 |
| 2022-08-01 | 26.51 | $27.26 | 198819 |
| 2022-07-29 | 26.12 | $27.57 | 324856 |
| 2022-07-28 | 25.55 | $26.81 | 518154 |
| 2022-07-27 | 25.08 | $25.79 | 436670 |
| 2022-07-26 | 24.84 | $24.42 | 151830 |
| 2022-07-25 | 24.97 | $25.18 | 372935 |
| 2022-07-22 | 24.90 | $24.50 | 341489 |
| 2022-07-21 | 25.02 | $25.98 | 273864 |
| 2022-07-20 | 24.70 | $25.44 | 226696 |
| 2022-07-19 | 24.47 | $25.01 | 320100 |
| 2022-07-18 | 24.34 | $23.84 | 218375 |
| 2022-07-15 | 24.56 | $24.12 | 508269 |
| 2022-07-14 | 24.73 | $23.41 | 308241 |
| 2022-07-13 | 25.16 | $24.21 | 313409 |
| 2022-07-12 | 25.44 | $25.09 | 205812 |
| 2022-07-11 | 25.49 | $25.57 | 195561 |
| 2022-07-08 | 25.40 | $26.16 | 308393 |
| 2022-07-07 | 25.10 | $26.10 | 324912 |
| 2022-07-06 | 24.75 | $25.19 | 306269 |
| 2022-07-05 | 24.60 | $25.57 | 378602 |
| 2022-07-01 | 24.31 | $25.01 | 286938 |
| 2022-06-30 | 24.13 | $24.15 | 302495 |
| 2022-06-29 | 24.20 | $23.89 | 260671 |
| 2022-06-28 | 24.35 | $24.01 | 492768 |
| 2022-06-27 | 24.51 | $24.90 | 529090 |
| 2022-06-24 | 24.43 | $24.57 | 1.6M |
| 2022-06-23 | 24.43 | $24.05 | 425199 |
| 2022-06-22 | 24.60 | $23.32 | 1.2M |
| 2022-06-21 | 25.04 | $24.01 | 1.3M |
| 2022-06-17 | 25.35 | $22.64 | 2.0M |
| 2022-06-16 | 26.16 | $23.62 | 1.4M |
| 2022-06-15 | 26.83 | $26.74 | 1.2M |
| 2022-06-14 | 26.64 | $26.46 | 1.0M |
| 2022-06-13 | 26.48 | $25.13 | 878915 |
| 2022-06-10 | 26.70 | $26.31 | 699462 |
| 2022-06-09 | 26.57 | $25.61 | 466816 |
| 2022-06-08 | 26.62 | $25.62 | 479591 |
| 2022-06-07 | 26.66 | $26.21 | 474674 |
| 2022-06-06 | 26.50 | $26.90 | 882288 |
| 2022-06-03 | 26.07 | $26.81 | 335121 |
| 2022-06-02 | 25.56 | $26.91 | 530079 |
| 2022-06-01 | 24.89 | $25.53 | 441265 |
| 2022-05-31 | 24.51 | $25.22 | 664018 |
| 2022-05-27 | 24.12 | $25.86 | 318612 |
| 2022-05-26 | 23.45 | $24.26 | 504063 |
| 2022-05-25 | 23.13 | $23.72 | 273334 |
| 2022-05-24 | 22.92 | $23.39 | 273952 |
| 2022-05-23 | 22.77 | $23.25 | 284734 |
| 2022-05-20 | 22.63 | $23.41 | 322860 |
| 2022-05-19 | 22.42 | $23.25 | 446153 |
| 2022-05-18 | 22.22 | $22.88 | 558386 |
| 2022-05-17 | 22.10 | $23.52 | 436214 |
| 2022-05-16 | 21.77 | $22.56 | 551747 |
| 2022-05-13 | 21.68 | $23.25 | 1.3M |
| 2022-05-12 | 21.37 | $20.02 | 1.5M |
| 2022-05-11 | 22.04 | $17.81 | 2.3M |
| 2022-05-10 | 23.56 | $23.32 | 923867 |
| 2022-05-09 | 23.68 | $23.86 | 1.0M |
| 2022-05-06 | 23.65 | $24.21 | 557534 |
| 2022-05-05 | 23.52 | $23.76 | 523573 |
| 2022-05-04 | 23.51 | $24.19 | 512486 |
| 2022-05-03 | 23.38 | $23.88 | 407099 |
| 2022-05-02 | 23.31 | $23.93 | 698111 |
| 2022-04-29 | 23.24 | $23.12 | 527538 |
| 2022-04-28 | 23.41 | $25.12 | 530446 |
| 2022-04-27 | 23.00 | $23.30 | 412789 |
| 2022-04-26 | 23.09 | $23.47 | 572481 |
| 2022-04-25 | 23.16 | $24.58 | 430250 |
| 2022-04-22 | 22.92 | $23.12 | 510015 |
| 2022-04-21 | 23.10 | $23.08 | 562388 |
| 2022-04-20 | 23.36 | $23.15 | 307521 |
| 2022-04-19 | 23.66 | $23.69 | 417596 |
| 2022-04-18 | 23.89 | $22.44 | 772252 |
| 2022-04-14 | 24.57 | $23.28 | 895534 |
| 2022-04-13 | 25.15 | $24.84 | 522745 |
| 2022-04-12 | 25.37 | $24.14 | 251974 |
| 2022-04-11 | 25.87 | $24.35 | 197612 |
| 2022-04-08 | 26.42 | $24.82 | 261881 |
| 2022-04-07 | 26.95 | $25.43 | 443146 |
| 2022-04-06 | 27.40 | $25.94 | 466323 |
| 2022-04-05 | 27.78 | $26.84 | 261515 |
| 2022-04-04 | 27.95 | $27.90 | 269612 |
| 2022-04-01 | 27.83 | $27.77 | 309076 |
| 2022-03-31 | 27.70 | $26.83 | 282278 |
| 2022-03-30 | 27.84 | $27.48 | 319960 |
| 2022-03-29 | 27.80 | $28.85 | 357482 |
| 2022-03-28 | 27.31 | $27.60 | 255073 |
| 2022-03-25 | 27.11 | $26.83 | 286736 |
| 2022-03-24 | 27.10 | $27.42 | 251413 |
| 2022-03-23 | 26.90 | $26.79 | 266313 |
| 2022-03-22 | 26.86 | $28.11 | 1.1M |
| 2022-03-21 | 26.39 | $27.15 | 985956 |
| 2022-03-18 | 26.12 | $28.54 | 1.5M |
| 2022-03-17 | 25.37 | $27.88 | 1.2M |
| 2022-03-16 | 24.67 | $26.18 | 1.5M |
| 2022-03-15 | 24.37 | $25.11 | 800043 |
| 2022-03-14 | 24.37 | $24.17 | 616416 |
| 2022-03-11 | 24.68 | $24.50 | 434464 |
| 2022-03-10 | 24.98 | $26.18 | 693924 |
| 2022-03-09 | 24.84 | $25.66 | 664415 |
| 2022-03-08 | 24.85 | $23.25 | 639096 |
| 2022-03-07 | 25.65 | $23.64 | 1.1M |
| 2022-03-04 | 26.52 | $26.56 | 727648 |
| 2022-03-03 | 26.67 | $26.98 | 674612 |
| 2022-03-02 | 26.75 | $27.17 | 921185 |
| 2022-03-01 | 26.79 | $26.70 | 455539 |
| 2022-02-28 | 27.01 | $27.77 | 320997 |
| 2022-02-25 | 26.96 | $28.18 | 298363 |
| 2022-02-24 | 26.79 | $27.29 | 524280 |
| 2022-02-23 | 26.88 | $24.98 | 333060 |
| 2022-02-22 | 27.75 | $26.00 | 281940 |
| 2022-02-18 | 28.50 | $26.22 | 474193 |
| 2022-02-17 | 29.35 | $27.19 | 869046 |
| 2022-02-16 | 30.09 | $29.81 | 216210 |
| 2022-02-15 | 30.17 | $30.30 | 266800 |
| 2022-02-14 | 30.12 | $29.43 | 203720 |
| 2022-02-11 | 30.34 | $29.90 | 191573 |
| 2022-02-10 | 30.46 | $31.30 | 262643 |
| 2022-02-09 | 30.16 | $32.04 | 239565 |
| 2022-02-08 | 29.57 | $31.18 | 168787 |
| 2022-02-07 | 29.14 | $30.78 | 211650 |
| 2022-02-04 | 28.75 | $30.05 | 361237 |
| 2022-02-03 | 28.53 | $28.97 | 269671 |
| 2022-02-02 | 28.62 | $30.25 | 240395 |
| 2022-02-01 | 28.35 | $30.43 | 245465 |
| 2022-01-31 | 27.99 | $30.52 | 453144 |
| 2022-01-28 | 27.56 | $27.84 | 451024 |
| 2022-01-27 | 27.91 | $26.89 | 301221 |
| 2022-01-26 | 28.67 | $28.58 | 302746 |
| 2022-01-25 | 29.09 | $29.12 | 230879 |
| 2022-01-24 | 29.46 | $30.41 | 342592 |
| 2022-01-21 | 29.54 | $28.76 | 269530 |
| 2022-01-20 | 30.18 | $29.24 | 205310 |
| 2022-01-19 | 30.84 | $29.68 | 260614 |
| 2022-01-18 | 31.53 | $30.31 | 240430 |
| 2022-01-14 | 32.20 | $31.05 | 364654 |
| 2022-01-13 | 32.79 | $31.82 | 250031 |
| 2022-01-12 | 33.28 | $33.16 | 227725 |
| 2022-01-11 | 33.47 | $33.52 | 192737 |
| 2022-01-10 | 33.60 | $32.98 | 357182 |
| 2022-01-07 | 33.94 | $33.46 | 223999 |
| 2022-01-06 | 34.22 | $34.02 | 255712 |
| 2022-01-05 | 34.39 | $33.24 | 197393 |
| 2022-01-04 | 34.84 | $34.48 | 141819 |
| 2022-01-03 | 35.02 | $35.40 | 138798 |
| 2021-12-31 | 34.94 | $36.11 | 191778 |
| 2021-12-30 | 34.64 | $35.91 | 146385 |
| 2021-12-29 | 34.33 | $35.45 | 183339 |
| 2021-12-28 | 34.12 | $35.54 | 177102 |
| 2021-12-27 | 33.85 | $36.32 | 245936 |
| 2021-12-23 | 33.29 | $34.82 | 199480 |
| 2021-12-22 | 33.10 | $34.90 | 306447 |
| 2021-12-21 | 32.87 | $33.62 | 714721 |
| 2021-12-20 | 33.03 | $32.49 | 660983 |
| 2021-12-17 | 33.60 | $32.80 | 1.0M |
| 2021-12-16 | 34.22 | $33.24 | 830303 |
| 2021-12-15 | 34.87 | $34.20 | 816023 |
| 2021-12-14 | 35.37 | $34.22 | 398017 |
| 2021-12-13 | 35.98 | $35.36 | 285473 |
| 2021-12-10 | 36.39 | $35.67 | 309852 |
| 2021-12-09 | 36.80 | $36.45 | 280143 |
| 2021-12-08 | 37.06 | $38.04 | 327182 |
| 2021-12-07 | 36.88 | $37.94 | 338578 |
| 2021-12-06 | 36.70 | $37.42 | 581277 |
| 2021-12-03 | 36.65 | $36.78 | 350479 |
| 2021-12-02 | 36.82 | $37.81 | 359736 |
| 2021-12-01 | 36.70 | $35.39 | 258162 |
| 2021-11-30 | 37.33 | $37.04 | 343556 |
| 2021-11-29 | 37.59 | $36.62 | 247816 |
| 2021-11-26 | 38.04 | $36.10 | 231619 |
| 2021-11-24 | 38.76 | $37.57 | 152272 |
| 2021-11-23 | 39.17 | $37.42 | 244029 |
| 2021-11-22 | 39.71 | $37.69 | 287016 |
| 2021-11-19 | 40.27 | $38.68 | 266383 |
| 2021-11-18 | 40.63 | $39.38 | 221645 |
| 2021-11-17 | 40.83 | $40.16 | 364259 |
| 2021-11-16 | 40.81 | $41.32 | 418644 |
| 2021-11-15 | 40.39 | $41.66 | 296120 |
| 2021-11-12 | 39.76 | $40.86 | 160618 |
| 2021-11-11 | 39.23 | $39.69 | 189569 |
| 2021-11-10 | 38.94 | $38.56 | 279976 |
| 2021-11-09 | 38.93 | $38.94 | 548249 |
| 2021-11-08 | 38.79 | $40.59 | 309141 |
| 2021-11-05 | 38.08 | $38.17 | 417804 |
| 2021-11-04 | 37.97 | $37.94 | 361816 |
| 2021-11-03 | 37.91 | $37.89 | 222776 |
| 2021-11-02 | 37.83 | $37.88 | 286696 |
| 2021-11-01 | 37.74 | $36.60 | 268845 |
| 2021-10-29 | 38.01 | $36.50 | 348149 |
| 2021-10-28 | 38.37 | $37.43 | 194744 |
| 2021-10-27 | 38.50 | $36.93 | 121614 |
| 2021-10-26 | 38.79 | $37.85 | 159743 |
| 2021-10-25 | 38.84 | $38.37 | 129905 |
| 2021-10-22 | 38.72 | $38.62 | 177092 |
| 2021-10-21 | 38.46 | $38.42 | 144763 |
| 2021-10-20 | 38.20 | $38.39 | 180440 |
| 2021-10-19 | 37.86 | $38.49 | 319124 |
| 2021-10-18 | 37.40 | $37.96 | 157535 |
| 2021-10-15 | 36.98 | $38.42 | 293050 |
| 2021-10-14 | 36.32 | $37.12 | 242844 |
| 2021-10-13 | 35.90 | $36.98 | 196400 |
| 2021-10-12 | 35.44 | $36.36 | 508158 |
| 2021-10-11 | 35.05 | $35.99 | 288925 |
| 2021-10-08 | 34.70 | $37.26 | 156371 |
| 2021-10-07 | 33.87 | $36.14 | 407805 |
| 2021-10-06 | 33.21 | $35.61 | 372010 |
| 2021-10-05 | 32.57 | $34.32 | 371173 |
| 2021-10-04 | 32.23 | $33.14 | 233457 |
| 2021-10-01 | 32.19 | $33.64 | 517108 |
| 2021-09-30 | 32.00 | $33.29 | 326638 |
| 2021-09-29 | 31.90 | $32.28 | 217742 |
| 2021-09-28 | 32.11 | $31.98 | 240622 |
| 2021-09-27 | 32.48 | $32.90 | 252552 |
| 2021-09-24 | 32.66 | $32.51 | 522107 |
| 2021-09-23 | 33.02 | $32.88 | 286318 |
| 2021-09-22 | 33.35 | $32.93 | 298629 |
| 2021-09-21 | 33.75 | $32.47 | 702515 |
| 2021-09-20 | 34.39 | $31.53 | 645385 |
| 2021-09-17 | 35.47 | $33.42 | 868628 |
| 2021-09-16 | 36.18 | $33.77 | 913087 |
| 2021-09-15 | 36.94 | $34.81 | 4.9M |
| 2021-09-14 | 37.51 | $31.27 | 2.2M |
| 2021-09-13 | 39.30 | $37.64 | 193054 |
| 2021-09-10 | 39.44 | $37.46 | 279756 |
| 2021-09-09 | 39.63 | $38.73 | 221612 |
| 2021-09-08 | 39.42 | $38.18 | 312282 |
| 2021-09-07 | 39.29 | $38.51 | 327460 |
| 2021-09-03 | 38.98 | $40.25 | 316678 |
| 2021-09-02 | 38.02 | $39.40 | 195222 |
| 2021-09-01 | 37.07 | $38.12 | 343631 |
| 2021-08-31 | 36.28 | $37.65 | 611805 |
| 2021-08-30 | 35.44 | $34.86 | 355848 |
| 2021-08-27 | 35.27 | $34.07 | 657888 |
| 2021-08-26 | 35.27 | $33.42 | 473938 |
| 2021-08-25 | 35.45 | $33.35 | 254542 |
| 2021-08-24 | 35.65 | $34.24 | 161778 |
| 2021-08-23 | 35.58 | $33.89 | 133030 |
| 2021-08-20 | 35.56 | $34.25 | 362331 |
| 2021-08-19 | 35.38 | $33.91 | 277089 |
| 2021-08-18 | 35.22 | $35.18 | 245465 |
| 2021-08-17 | 34.58 | $35.13 | 281234 |
| 2021-08-16 | 33.77 | $34.88 | 214769 |
| 2021-08-13 | 32.82 | $35.05 | 145070 |
| 2021-08-12 | 31.57 | $34.24 | 266377 |
| 2021-08-11 | 30.28 | $33.64 | 390970 |
| 2021-08-10 | 28.87 | $32.60 | 994028 |
| 2021-08-09 | 27.47 | $27.72 | 217803 |
| 2021-08-06 | 27.29 | $27.65 | 148235 |
| 2021-08-05 | 27.10 | $27.29 | 130923 |
| 2021-08-04 | 26.98 | $27.00 | 239435 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.15
2024-06-14
Close Price
$33.32
Vol: 263431
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.07
Average
50.90
Maximum
79.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-06-14 | 55.15 | $33.32 | 263431 |
| 2024-06-13 | 57.56 | $33.83 | 203937 |
| 2024-06-12 | 59.65 | $34.26 | 247492 |
| 2024-06-11 | 59.06 | $34.08 | 293167 |
| 2024-06-10 | 60.75 | $34.44 | 317320 |
| 2024-06-07 | 59.99 | $34.19 | 295642 |
| 2024-06-06 | 59.10 | $33.89 | 274449 |
| 2024-06-05 | 63.18 | $34.80 | 646543 |
| 2024-06-04 | 66.63 | $35.52 | 323531 |
| 2024-06-03 | 64.80 | $34.80 | 289461 |
| 2024-05-31 | 61.70 | $33.68 | 378497 |
| 2024-05-30 | 65.26 | $34.41 | 232483 |
| 2024-05-29 | 67.23 | $34.80 | 296525 |
| 2024-05-28 | 66.06 | $34.33 | 327445 |
| 2024-05-24 | 64.38 | $33.68 | 401599 |
| 2024-05-23 | 63.65 | $33.40 | 690423 |
| 2024-05-22 | 66.34 | $33.98 | 647904 |
| 2024-05-21 | 72.41 | $35.19 | 655417 |
| 2024-05-20 | 69.76 | $33.97 | 274192 |
| 2024-05-17 | 66.48 | $32.66 | 681955 |
| 2024-05-16 | 66.08 | $32.51 | 679609 |
| 2024-05-15 | 57.52 | $29.85 | 415945 |
| 2024-05-14 | 60.98 | $30.48 | 296493 |
| 2024-05-13 | 59.47 | $30.07 | 278138 |
| 2024-05-10 | 59.18 | $29.99 | 565364 |
| 2024-05-09 | 59.33 | $30.02 | 716623 |
| 2024-05-08 | 66.92 | $31.41 | 913274 |
| 2024-05-07 | 53.05 | $28.03 | 224289 |
| 2024-05-06 | 53.49 | $28.10 | 174117 |
| 2024-05-03 | 50.35 | $27.54 | 134960 |
| 2024-05-02 | 48.95 | $27.30 | 209981 |
| 2024-05-01 | 49.79 | $27.45 | 361778 |
| 2024-04-30 | 44.97 | $26.64 | 224280 |
| 2024-04-29 | 43.51 | $26.41 | 110334 |
| 2024-04-26 | 44.94 | $26.70 | 173504 |
| 2024-04-25 | 44.64 | $26.65 | 206179 |
| 2024-04-24 | 47.89 | $27.31 | 241838 |
| 2024-04-23 | 51.62 | $28.00 | 331424 |
| 2024-04-22 | 48.35 | $27.41 | 158550 |
| 2024-04-19 | 49.32 | $27.59 | 266177 |
| 2024-04-18 | 44.77 | $26.81 | 343110 |
| 2024-04-17 | 42.38 | $26.43 | 306566 |
| 2024-04-16 | 46.34 | $27.22 | 246519 |
| 2024-04-15 | 46.28 | $27.21 | 368632 |
| 2024-04-12 | 48.46 | $27.63 | 233335 |
| 2024-04-11 | 48.67 | $27.67 | 246268 |
| 2024-04-10 | 51.38 | $28.19 | 380429 |
| 2024-04-09 | 53.96 | $28.66 | 291193 |
| 2024-04-08 | 56.07 | $29.03 | 297793 |
| 2024-04-05 | 50.79 | $27.96 | 229665 |
| 2024-04-04 | 47.84 | $27.43 | 196081 |
| 2024-04-03 | 54.45 | $28.56 | 205804 |
| 2024-04-02 | 53.64 | $28.41 | 222644 |
| 2024-04-01 | 54.50 | $28.55 | 199254 |
| 2024-03-28 | 56.90 | $28.94 | 209873 |
| 2024-03-27 | 56.10 | $28.77 | 300884 |
| 2024-03-26 | 54.19 | $28.37 | 546599 |
| 2024-03-25 | 53.86 | $28.30 | 317698 |
| 2024-03-22 | 59.43 | $29.25 | 362215 |
| 2024-03-21 | 63.43 | $29.86 | 346753 |
| 2024-03-20 | 65.71 | $30.19 | 217221 |
| 2024-03-19 | 63.80 | $29.68 | 364511 |
| 2024-03-18 | 62.80 | $29.42 | 227798 |
| 2024-03-15 | 62.34 | $29.30 | 512919 |
| 2024-03-14 | 63.20 | $29.44 | 319873 |
| 2024-03-13 | 70.82 | $30.59 | 471780 |
| 2024-03-12 | 67.85 | $29.66 | 528170 |
| 2024-03-11 | 65.24 | $28.94 | 296922 |
| 2024-03-08 | 67.93 | $29.31 | 406402 |
| 2024-03-07 | 67.38 | $29.15 | 412752 |
| 2024-03-06 | 72.10 | $29.79 | 498396 |
| 2024-03-05 | 72.55 | $29.85 | 673724 |
| 2024-03-04 | 72.30 | $29.76 | 683812 |
| 2024-03-01 | 66.49 | $27.94 | 1.2M |
| 2024-02-29 | 66.04 | $27.82 | 949289 |
| 2024-02-28 | 64.19 | $27.33 | 551610 |
| 2024-02-27 | 63.29 | $27.10 | 216039 |
| 2024-02-26 | 60.49 | $26.41 | 227395 |
| 2024-02-23 | 60.87 | $26.47 | 220931 |
| 2024-02-22 | 60.93 | $26.48 | 367425 |
| 2024-02-21 | 60.90 | $26.47 | 481900 |
| 2024-02-20 | 64.48 | $27.08 | 564451 |
| 2024-02-16 | 64.18 | $26.99 | 459514 |
| 2024-02-15 | 62.78 | $26.56 | 614642 |
| 2024-02-14 | 59.09 | $25.52 | 397359 |
| 2024-02-13 | 55.34 | $24.59 | 805056 |
| 2024-02-12 | 57.00 | $24.90 | 315470 |
| 2024-02-09 | 54.67 | $24.34 | 288729 |
| 2024-02-08 | 49.31 | $23.19 | 198347 |
| 2024-02-07 | 46.55 | $22.66 | 182720 |
| 2024-02-06 | 48.54 | $23.08 | 284981 |
| 2024-02-05 | 41.45 | $21.83 | 302044 |
| 2024-02-02 | 43.89 | $22.36 | 241973 |
| 2024-02-01 | 45.52 | $22.70 | 437878 |
| 2024-01-31 | 44.01 | $22.44 | 408709 |
| 2024-01-30 | 51.46 | $23.87 | 219393 |
| 2024-01-29 | 57.47 | $24.80 | 235047 |
| 2024-01-26 | 55.89 | $24.50 | 240500 |
| 2024-01-25 | 60.29 | $25.12 | 378927 |
| 2024-01-24 | 66.99 | $25.95 | 226685 |
| 2024-01-23 | 67.16 | $25.97 | 230390 |
| 2024-01-22 | 67.05 | $25.94 | 542984 |
| 2024-01-19 | 66.02 | $25.68 | 264615 |
| 2024-01-18 | 63.55 | $25.08 | 281429 |
| 2024-01-17 | 59.79 | $24.27 | 229237 |
| 2024-01-16 | 58.64 | $24.04 | 617723 |
| 2024-01-12 | 59.70 | $24.19 | 343906 |
| 2024-01-11 | 58.66 | $23.97 | 337716 |
| 2024-01-10 | 59.32 | $24.07 | 546516 |
| 2024-01-09 | 59.77 | $24.14 | 347414 |
| 2024-01-08 | 64.17 | $24.81 | 443881 |
| 2024-01-05 | 57.67 | $23.34 | 472044 |
| 2024-01-04 | 56.45 | $23.10 | 814012 |
| 2024-01-03 | 57.10 | $23.20 | 655371 |
| 2024-01-02 | 60.15 | $23.66 | 378859 |
| 2023-12-29 | 62.63 | $24.02 | 352382 |
| 2023-12-28 | 67.41 | $24.67 | 247533 |
| 2023-12-27 | 69.74 | $24.97 | 431410 |
| 2023-12-26 | 69.81 | $24.98 | 389029 |
| 2023-12-22 | 68.74 | $24.65 | 331696 |
| 2023-12-21 | 67.82 | $24.37 | 575355 |
| 2023-12-20 | 63.33 | $23.15 | 421171 |
| 2023-12-19 | 62.64 | $22.98 | 262823 |
| 2023-12-18 | 62.84 | $23.01 | 490939 |
| 2023-12-15 | 61.29 | $22.61 | 1.0M |
| 2023-12-14 | 62.16 | $22.75 | 879253 |
| 2023-12-13 | 60.06 | $22.20 | 785515 |
| 2023-12-12 | 54.89 | $21.00 | 784829 |
| 2023-12-11 | 45.96 | $19.39 | 421047 |
| 2023-12-08 | 45.06 | $19.25 | 224161 |
| 2023-12-07 | 45.52 | $19.34 | 317042 |
| 2023-12-06 | 44.57 | $19.18 | 794892 |
| 2023-12-05 | 46.61 | $19.60 | 1.1M |
| 2023-12-04 | 39.15 | $18.42 | 2.1M |
| 2023-12-01 | 32.96 | $17.60 | 431753 |
| 2023-11-30 | 32.08 | $17.49 | 789123 |
| 2023-11-29 | 32.87 | $17.70 | 364710 |
| 2023-11-28 | 32.98 | $17.73 | 333684 |
| 2023-11-27 | 34.54 | $18.16 | 457275 |
| 2023-11-24 | 35.81 | $18.50 | 99810 |
| 2023-11-22 | 35.41 | $18.44 | 427945 |
| 2023-11-21 | 35.16 | $18.40 | 578619 |
| 2023-11-20 | 35.46 | $18.49 | 709421 |
| 2023-11-17 | 36.37 | $18.77 | 562547 |
| 2023-11-16 | 38.46 | $19.39 | 475735 |
| 2023-11-15 | 41.30 | $20.17 | 510647 |
| 2023-11-14 | 45.93 | $21.29 | 732653 |
| 2023-11-13 | 38.38 | $20.00 | 327414 |
| 2023-11-10 | 37.28 | $19.83 | 672779 |
| 2023-11-09 | 36.53 | $19.71 | 916527 |
| 2023-11-08 | 34.39 | $19.37 | 2.2M |
| 2023-11-07 | 45.84 | $22.03 | 459026 |
| 2023-11-06 | 45.52 | $21.98 | 544293 |
| 2023-11-03 | 48.32 | $22.49 | 324881 |
| 2023-11-02 | 46.67 | $22.22 | 511966 |
| 2023-11-01 | 38.04 | $20.98 | 276712 |
| 2023-10-31 | 37.65 | $20.93 | 300403 |
| 2023-10-30 | 35.51 | $20.65 | 1.3M |
| 2023-10-27 | 37.43 | $21.09 | 328179 |
| 2023-10-26 | 41.12 | $21.86 | 433707 |
| 2023-10-25 | 38.03 | $21.45 | 309455 |
| 2023-10-24 | 36.40 | $21.24 | 309094 |
| 2023-10-23 | 33.40 | $20.86 | 314649 |
| 2023-10-20 | 31.87 | $20.67 | 272040 |
| 2023-10-19 | 33.89 | $21.19 | 451809 |
| 2023-10-18 | 34.49 | $21.34 | 250199 |
| 2023-10-17 | 37.29 | $22.01 | 461514 |
| 2023-10-16 | 38.31 | $22.24 | 319275 |
| 2023-10-13 | 38.10 | $22.21 | 186714 |
| 2023-10-12 | 40.62 | $22.79 | 183861 |
| 2023-10-11 | 45.94 | $23.86 | 180744 |
| 2023-10-10 | 44.52 | $23.64 | 352540 |
| 2023-10-09 | 47.55 | $24.20 | 310085 |
| 2023-10-06 | 43.93 | $23.64 | 421990 |
| 2023-10-05 | 44.14 | $23.68 | 831194 |
| 2023-10-04 | 40.69 | $23.16 | 362325 |
| 2023-10-03 | 32.83 | $22.12 | 247158 |
| 2023-10-02 | 35.17 | $22.67 | 361919 |
| 2023-09-29 | 37.78 | $23.23 | 314552 |
| 2023-09-28 | 34.66 | $22.85 | 381725 |
| 2023-09-27 | 36.39 | $23.23 | 279073 |
| 2023-09-26 | 38.57 | $23.68 | 221609 |
| 2023-09-25 | 42.59 | $24.43 | 249243 |
| 2023-09-22 | 43.99 | $24.67 | 270159 |
| 2023-09-21 | 43.03 | $24.54 | 399218 |
| 2023-09-20 | 50.80 | $25.76 | 503279 |
| 2023-09-19 | 53.91 | $26.17 | 180695 |
| 2023-09-18 | 55.85 | $26.42 | 226655 |
| 2023-09-15 | 54.87 | $26.26 | 611465 |
| 2023-09-14 | 56.56 | $26.48 | 307379 |
| 2023-09-13 | 54.32 | $26.11 | 375368 |
| 2023-09-12 | 56.88 | $26.45 | 168855 |
| 2023-09-11 | 52.70 | $25.78 | 430516 |
| 2023-09-08 | 57.70 | $26.41 | 455107 |
| 2023-09-07 | 59.48 | $26.62 | 435884 |
| 2023-09-06 | 59.08 | $26.55 | 168608 |
| 2023-09-05 | 58.58 | $26.46 | 220879 |
| 2023-09-01 | 62.97 | $27.00 | 242855 |
| 2023-08-31 | 60.86 | $26.59 | 332504 |
| 2023-08-30 | 59.90 | $26.41 | 270801 |
| 2023-08-29 | 57.78 | $26.02 | 446258 |
| 2023-08-28 | 53.98 | $25.38 | 202964 |
| 2023-08-25 | 53.61 | $25.32 | 237147 |
| 2023-08-24 | 55.45 | $25.58 | 632946 |
| 2023-08-23 | 58.93 | $26.05 | 383818 |
| 2023-08-22 | 57.81 | $25.84 | 362590 |
| 2023-08-21 | 53.68 | $25.12 | 402809 |
| 2023-08-18 | 54.45 | $25.23 | 479189 |
| 2023-08-17 | 56.49 | $25.52 | 1.2M |
| 2023-08-16 | 57.41 | $25.65 | 320285 |
| 2023-08-15 | 50.62 | $24.49 | 257983 |
| 2023-08-14 | 51.29 | $24.59 | 434075 |
| 2023-08-11 | 49.32 | $24.28 | 543584 |
| 2023-08-10 | 44.72 | $23.61 | 736548 |
| 2023-08-09 | 50.28 | $24.47 | 258119 |
| 2023-08-08 | 50.35 | $24.48 | 287215 |
| 2023-08-07 | 52.84 | $24.84 | 311886 |
| 2023-08-04 | 52.22 | $24.74 | 406212 |
| 2023-08-03 | 53.77 | $24.97 | 273164 |
| 2023-08-02 | 52.78 | $24.80 | 276511 |
| 2023-08-01 | 55.28 | $25.18 | 196358 |
| 2023-07-31 | 53.81 | $24.91 | 242798 |
| 2023-07-28 | 53.70 | $24.89 | 193545 |
| 2023-07-27 | 53.60 | $24.87 | 386860 |
| 2023-07-26 | 60.48 | $25.95 | 474759 |
| 2023-07-25 | 63.41 | $26.36 | 334535 |
| 2023-07-24 | 62.00 | $26.03 | 171079 |
| 2023-07-21 | 60.65 | $25.72 | 480703 |
| 2023-07-20 | 59.18 | $25.39 | 288321 |
| 2023-07-19 | 54.58 | $24.45 | 248113 |
| 2023-07-18 | 55.85 | $24.65 | 182738 |
| 2023-07-17 | 52.60 | $24.03 | 330900 |
| 2023-07-14 | 50.54 | $23.66 | 286911 |
| 2023-07-13 | 53.28 | $24.12 | 578452 |
| 2023-07-12 | 51.77 | $23.84 | 324781 |
| 2023-07-11 | 49.14 | $23.37 | 193601 |
| 2023-07-10 | 44.10 | $22.55 | 163512 |
| 2023-07-07 | 45.62 | $22.84 | 273893 |
| 2023-07-06 | 43.52 | $22.51 | 326372 |
| 2023-07-05 | 47.95 | $23.34 | 368185 |
| 2023-07-03 | 53.64 | $24.25 | 122966 |
| 2023-06-30 | 57.41 | $24.78 | 409064 |
| 2023-06-29 | 58.89 | $24.98 | 353855 |
| 2023-06-28 | 56.43 | $24.52 | 438154 |
| 2023-06-27 | 59.68 | $24.96 | 566094 |
| 2023-06-26 | 59.58 | $24.94 | 418956 |
| 2023-06-23 | 59.72 | $24.96 | 711949 |
| 2023-06-22 | 56.43 | $24.29 | 471593 |
| 2023-06-21 | 55.61 | $24.13 | 390700 |
| 2023-06-20 | 57.81 | $24.47 | 396632 |
| 2023-06-16 | 57.10 | $24.32 | 908030 |
| 2023-06-15 | 57.16 | $24.33 | 385531 |
| 2023-06-14 | 55.72 | $24.01 | 712785 |
| 2023-06-13 | 55.83 | $24.03 | 495808 |
| 2023-06-12 | 52.74 | $23.34 | 291414 |
| 2023-06-09 | 48.83 | $22.55 | 513004 |
| 2023-06-08 | 49.08 | $22.60 | 368153 |
| 2023-06-07 | 50.32 | $22.86 | 405802 |
| 2023-06-06 | 47.71 | $22.32 | 287327 |
| 2023-06-05 | 45.13 | $21.81 | 273677 |
| 2023-06-02 | 44.46 | $21.68 | 286083 |
| 2023-06-01 | 38.78 | $20.63 | 535264 |
| 2023-05-31 | 35.36 | $20.06 | 1.0M |
| 2023-05-30 | 33.70 | $19.79 | 614595 |
| 2023-05-26 | 38.55 | $21.18 | 283413 |
| 2023-05-25 | 35.57 | $20.71 | 257275 |
| 2023-05-24 | 35.75 | $20.76 | 285817 |
| 2023-05-23 | 37.54 | $21.27 | 1.0M |
| 2023-05-22 | 41.88 | $22.38 | 226467 |
| 2023-05-19 | 39.86 | $22.04 | 252272 |
| 2023-05-18 | 38.60 | $21.83 | 683239 |
| 2023-05-17 | 37.24 | $21.60 | 733510 |
| 2023-05-16 | 32.01 | $20.76 | 565295 |
| 2023-05-15 | 34.27 | $21.46 | 564436 |
| 2023-05-12 | 38.69 | $22.65 | 254413 |
| 2023-05-11 | 37.07 | $22.40 | 364484 |
| 2023-05-10 | 38.34 | $22.73 | 849547 |
| 2023-05-09 | 42.62 | $23.75 | 374210 |
| 2023-05-08 | 42.75 | $23.78 | 272527 |
| 2023-05-05 | 45.03 | $24.29 | 366387 |
| 2023-05-04 | 37.18 | $23.03 | 276801 |
| 2023-05-03 | 41.46 | $23.99 | 350825 |
| 2023-05-02 | 41.40 | $23.98 | 279984 |
| 2023-05-01 | 47.71 | $25.20 | 281544 |
| 2023-04-28 | 47.65 | $25.19 | 503396 |
| 2023-04-27 | 46.93 | $25.07 | 368655 |
| 2023-04-26 | 40.45 | $24.07 | 253792 |
| 2023-04-25 | 44.99 | $24.94 | 332336 |
| 2023-04-24 | 44.79 | $24.91 | 247874 |
| 2023-04-21 | 45.86 | $25.11 | 211322 |
| 2023-04-20 | 47.93 | $25.49 | 286904 |
| 2023-04-19 | 46.85 | $25.31 | 377226 |
| 2023-04-18 | 48.72 | $25.66 | 404634 |
| 2023-04-17 | 50.19 | $25.93 | 192494 |
| 2023-04-14 | 46.99 | $25.36 | 207627 |
| 2023-04-13 | 52.24 | $26.30 | 170025 |
| 2023-04-12 | 49.92 | $25.89 | 153223 |
| 2023-04-11 | 51.55 | $26.17 | 141453 |
| 2023-04-10 | 50.29 | $25.94 | 202529 |
| 2023-04-06 | 46.67 | $25.31 | 202333 |
| 2023-04-05 | 44.53 | $24.96 | 254281 |
| 2023-04-04 | 44.63 | $24.98 | 196984 |
| 2023-04-03 | 46.21 | $25.31 | 264821 |
| 2023-03-31 | 46.92 | $25.46 | 376769 |
| 2023-03-30 | 44.47 | $25.01 | 476085 |
| 2023-03-29 | 41.51 | $24.49 | 447959 |
| 2023-03-28 | 41.80 | $24.56 | 562732 |
| 2023-03-27 | 41.80 | $24.56 | 485880 |
| 2023-03-24 | 40.32 | $24.28 | 355374 |
| 2023-03-23 | 38.95 | $24.02 | 532020 |
| 2023-03-22 | 39.24 | $24.11 | 297205 |
| 2023-03-21 | 40.44 | $24.48 | 330188 |
| 2023-03-20 | 35.53 | $23.51 | 353739 |
| 2023-03-17 | 34.74 | $23.36 | 513988 |
| 2023-03-16 | 35.07 | $23.48 | 303329 |
| 2023-03-15 | 30.07 | $22.52 | 677719 |
| 2023-03-14 | 31.54 | $23.13 | 456215 |
| 2023-03-13 | 31.95 | $23.30 | 488145 |
| 2023-03-10 | 34.30 | $24.24 | 336093 |
| 2023-03-09 | 36.31 | $24.98 | 325332 |
| 2023-03-08 | 41.29 | $26.59 | 244829 |
| 2023-03-07 | 39.98 | $26.32 | 242171 |
| 2023-03-06 | 44.33 | $27.57 | 389200 |
| 2023-03-03 | 41.83 | $27.05 | 632995 |
| 2023-03-02 | 44.81 | $27.86 | 420554 |
| 2023-03-01 | 43.54 | $27.59 | 535343 |
| 2023-02-28 | 48.03 | $28.74 | 219481 |
| 2023-02-27 | 46.72 | $28.45 | 159499 |
| 2023-02-24 | 47.91 | $28.75 | 151540 |
| 2023-02-23 | 49.18 | $29.07 | 191110 |
| 2023-02-22 | 46.48 | $28.43 | 200183 |
| 2023-02-21 | 46.01 | $28.32 | 233927 |
| 2023-02-17 | 48.78 | $29.07 | 212724 |
| 2023-02-16 | 53.16 | $30.15 | 169356 |
| 2023-02-15 | 54.98 | $30.57 | 162350 |
| 2023-02-14 | 52.51 | $29.90 | 290929 |
| 2023-02-13 | 55.35 | $30.56 | 152098 |
| 2023-02-10 | 52.54 | $29.80 | 188178 |
| 2023-02-09 | 52.21 | $29.71 | 170524 |
| 2023-02-08 | 57.19 | $30.87 | 231130 |
| 2023-02-07 | 60.36 | $31.54 | 227230 |
| 2023-02-06 | 57.91 | $30.80 | 240080 |
| 2023-02-03 | 59.08 | $31.05 | 389600 |
| 2023-02-02 | 56.83 | $30.37 | 408634 |
| 2023-02-01 | 54.74 | $29.77 | 374900 |
| 2023-01-31 | 50.50 | $28.65 | 335368 |
| 2023-01-30 | 47.50 | $27.93 | 273993 |
| 2023-01-27 | 49.23 | $28.37 | 261803 |
| 2023-01-26 | 52.77 | $29.22 | 252873 |
| 2023-01-25 | 51.72 | $28.95 | 287829 |
| 2023-01-24 | 55.86 | $29.90 | 265176 |
| 2023-01-23 | 58.68 | $30.50 | 505625 |
| 2023-01-20 | 59.44 | $30.66 | 371758 |
| 2023-01-19 | 58.26 | $30.29 | 398434 |
| 2023-01-18 | 57.59 | $30.08 | 630916 |
| 2023-01-17 | 61.47 | $30.95 | 634711 |
| 2023-01-13 | 64.80 | $31.65 | 547920 |
| 2023-01-12 | 63.29 | $31.09 | 322692 |
| 2023-01-11 | 63.47 | $31.13 | 307973 |
| 2023-01-10 | 59.84 | $29.83 | 260029 |
| 2023-01-09 | 55.55 | $28.50 | 399496 |
| 2023-01-06 | 52.69 | $27.71 | 339293 |
| 2023-01-05 | 48.08 | $26.56 | 266201 |
| 2023-01-04 | 48.63 | $26.70 | 375465 |
| 2023-01-03 | 40.79 | $24.99 | 368557 |
| 2022-12-30 | 41.32 | $25.14 | 451308 |
| 2022-12-29 | 41.59 | $25.22 | 332100 |
| 2022-12-28 | 41.22 | $25.14 | 243791 |
| 2022-12-27 | 44.25 | $26.06 | 186554 |
| 2022-12-23 | 43.83 | $25.96 | 530463 |
| 2022-12-22 | 45.69 | $26.52 | 334922 |
| 2022-12-21 | 45.92 | $26.59 | 282374 |
| 2022-12-20 | 41.80 | $25.56 | 358759 |
| 2022-12-19 | 40.07 | $25.15 | 398501 |
| 2022-12-16 | 44.17 | $26.50 | 864259 |
| 2022-12-15 | 48.01 | $27.61 | 503363 |
| 2022-12-14 | 49.49 | $28.01 | 568491 |
| 2022-12-13 | 48.70 | $27.80 | 473468 |
| 2022-12-12 | 43.32 | $26.45 | 246615 |
| 2022-12-09 | 42.26 | $26.20 | 237224 |
| 2022-12-08 | 43.24 | $26.52 | 306192 |
| 2022-12-07 | 44.80 | $27.02 | 333830 |
| 2022-12-06 | 46.75 | $27.63 | 303060 |
| 2022-12-05 | 51.57 | $29.01 | 223974 |
| 2022-12-02 | 57.81 | $30.53 | 315920 |
| 2022-12-01 | 58.16 | $30.61 | 275991 |
| 2022-11-30 | 56.36 | $30.04 | 311682 |
| 2022-11-29 | 53.68 | $29.23 | 233415 |
| 2022-11-28 | 55.44 | $29.67 | 276126 |
| 2022-11-25 | 56.24 | $29.87 | 84794 |
| 2022-11-23 | 54.88 | $29.43 | 245085 |
| 2022-11-22 | 52.66 | $28.73 | 232570 |
| 2022-11-21 | 53.96 | $29.09 | 224580 |
| 2022-11-18 | 50.07 | $27.89 | 428815 |
| 2022-11-17 | 46.42 | $26.87 | 241258 |
| 2022-11-16 | 48.53 | $27.51 | 248103 |
| 2022-11-15 | 48.80 | $27.59 | 226903 |
| 2022-11-14 | 48.47 | $27.49 | 341567 |
| 2022-11-11 | 53.02 | $28.88 | 585472 |
| 2022-11-10 | 58.14 | $30.25 | 702527 |
| 2022-11-09 | 47.31 | $27.18 | 314787 |
| 2022-11-08 | 48.84 | $27.57 | 757016 |
| 2022-11-07 | 48.72 | $27.54 | 305009 |
| 2022-11-04 | 47.02 | $27.11 | 224833 |
| 2022-11-03 | 45.25 | $26.67 | 208889 |
| 2022-11-02 | 46.59 | $27.07 | 338260 |
| 2022-11-01 | 52.38 | $28.64 | 229755 |
| 2022-10-31 | 51.32 | $28.35 | 294139 |
| 2022-10-28 | 54.85 | $29.23 | 244637 |
| 2022-10-27 | 49.19 | $27.73 | 222409 |
| 2022-10-26 | 48.54 | $27.57 | 332564 |
| 2022-10-25 | 47.70 | $27.36 | 244263 |
| 2022-10-24 | 49.19 | $27.77 | 205385 |
| 2022-10-21 | 47.87 | $27.42 | 312220 |
| 2022-10-20 | 46.29 | $27.00 | 187717 |
| 2022-10-19 | 49.89 | $28.05 | 259359 |
| 2022-10-18 | 50.00 | $28.08 | 349665 |
| 2022-10-17 | 49.32 | $27.88 | 389074 |
| 2022-10-14 | 43.10 | $26.19 | 441071 |
| 2022-10-13 | 53.92 | $29.10 | 597339 |
| 2022-10-12 | 49.63 | $28.06 | 453232 |
| 2022-10-11 | 49.63 | $28.06 | 436283 |
| 2022-10-10 | 47.55 | $27.57 | 359321 |
| 2022-10-07 | 42.44 | $26.46 | 287831 |
| 2022-10-06 | 41.61 | $26.29 | 289741 |
| 2022-10-05 | 41.68 | $26.31 | 474463 |
| 2022-10-04 | 39.12 | $25.76 | 563219 |
| 2022-10-03 | 39.57 | $25.91 | 614612 |
| 2022-09-30 | 40.88 | $26.35 | 401378 |
| 2022-09-29 | 40.58 | $26.28 | 366892 |
| 2022-09-28 | 43.02 | $27.11 | 512063 |
| 2022-09-27 | 39.04 | $26.16 | 236798 |
| 2022-09-26 | 37.74 | $25.86 | 366705 |
| 2022-09-23 | 39.01 | $26.34 | 423772 |
| 2022-09-22 | 41.85 | $27.36 | 204000 |
| 2022-09-21 | 44.86 | $28.35 | 231511 |
| 2022-09-20 | 45.30 | $28.49 | 204855 |
| 2022-09-19 | 46.47 | $28.87 | 323410 |
| 2022-09-16 | 49.03 | $29.68 | 750918 |
| 2022-09-15 | 52.03 | $30.57 | 154943 |
| 2022-09-14 | 52.72 | $30.77 | 239434 |
| 2022-09-13 | 50.25 | $29.98 | 430687 |
| 2022-09-12 | 59.12 | $32.37 | 142686 |
| 2022-09-09 | 59.50 | $32.46 | 222181 |
| 2022-09-08 | 58.92 | $32.25 | 218470 |
| 2022-09-07 | 57.35 | $31.68 | 256090 |
| 2022-09-06 | 53.39 | $30.35 | 234595 |
| 2022-09-02 | 50.05 | $29.34 | 325033 |
| 2022-09-01 | 53.71 | $30.35 | 370477 |
| 2022-08-31 | 57.89 | $31.40 | 282081 |
| 2022-08-30 | 57.32 | $31.21 | 264013 |
| 2022-08-29 | 58.63 | $31.54 | 372454 |
| 2022-08-26 | 61.20 | $32.18 | 243172 |
| 2022-08-25 | 66.13 | $33.32 | 207181 |
| 2022-08-24 | 62.95 | $32.04 | 275887 |
| 2022-08-23 | 57.91 | $30.32 | 198256 |
| 2022-08-22 | 60.36 | $30.86 | 331597 |
| 2022-08-19 | 66.11 | $32.03 | 408032 |
| 2022-08-18 | 67.74 | $32.34 | 276044 |
| 2022-08-17 | 67.79 | $32.35 | 174756 |
| 2022-08-16 | 69.58 | $32.71 | 403910 |
| 2022-08-15 | 70.32 | $32.86 | 436894 |
| 2022-08-12 | 67.46 | $31.55 | 598765 |
| 2022-08-11 | 68.08 | $31.68 | 382384 |
| 2022-08-10 | 65.03 | $30.38 | 359332 |
| 2022-08-09 | 60.74 | $28.81 | 280893 |
| 2022-08-08 | 62.99 | $29.29 | 270890 |
| 2022-08-05 | 60.44 | $28.41 | 199818 |
| 2022-08-04 | 60.17 | $28.32 | 219788 |
| 2022-08-03 | 59.83 | $28.20 | 308362 |
| 2022-08-02 | 58.70 | $27.80 | 153405 |
| 2022-08-01 | 57.16 | $27.26 | 198819 |
| 2022-07-29 | 58.35 | $27.57 | 324856 |
| 2022-07-28 | 56.23 | $26.81 | 518154 |
| 2022-07-27 | 53.20 | $25.79 | 436670 |
| 2022-07-26 | 48.67 | $24.42 | 151830 |
| 2022-07-25 | 51.29 | $25.18 | 372935 |
| 2022-07-22 | 48.95 | $24.50 | 341489 |
| 2022-07-21 | 54.34 | $25.98 | 273864 |
| 2022-07-20 | 52.53 | $25.44 | 226696 |
| 2022-07-19 | 51.06 | $25.01 | 320100 |
| 2022-07-18 | 46.81 | $23.84 | 218375 |
| 2022-07-15 | 47.75 | $24.12 | 508269 |
| 2022-07-14 | 45.08 | $23.41 | 308241 |
| 2022-07-13 | 47.69 | $24.21 | 313409 |
| 2022-07-12 | 50.75 | $25.09 | 205812 |
| 2022-07-11 | 52.50 | $25.57 | 195561 |
| 2022-07-08 | 54.70 | $26.16 | 308393 |
| 2022-07-07 | 54.51 | $26.10 | 324912 |
| 2022-07-06 | 51.68 | $25.19 | 306269 |
| 2022-07-05 | 52.99 | $25.57 | 378602 |
| 2022-07-01 | 51.27 | $25.01 | 286938 |
| 2022-06-30 | 48.51 | $24.15 | 302495 |
| 2022-06-29 | 47.66 | $23.89 | 260671 |
| 2022-06-28 | 48.00 | $24.01 | 492768 |
| 2022-06-27 | 50.61 | $24.90 | 529090 |
| 2022-06-24 | 49.65 | $24.57 | 1.6M |
| 2022-06-23 | 48.13 | $24.05 | 425199 |
| 2022-06-22 | 45.97 | $23.32 | 1.2M |
| 2022-06-21 | 47.76 | $24.01 | 1.3M |
| 2022-06-17 | 43.62 | $22.64 | 2.0M |
| 2022-06-16 | 46.10 | $23.62 | 1.4M |
| 2022-06-15 | 55.68 | $26.74 | 1.2M |
| 2022-06-14 | 54.88 | $26.46 | 1.0M |
| 2022-06-13 | 50.89 | $25.13 | 878915 |
| 2022-06-10 | 54.99 | $26.31 | 699462 |
| 2022-06-09 | 52.85 | $25.61 | 466816 |
| 2022-06-08 | 52.88 | $25.62 | 479591 |
| 2022-06-07 | 54.87 | $26.21 | 474674 |
| 2022-06-06 | 57.26 | $26.90 | 882288 |
| 2022-06-03 | 57.03 | $26.81 | 335121 |
| 2022-06-02 | 57.36 | $26.91 | 530079 |
| 2022-06-01 | 53.87 | $25.53 | 441265 |
| 2022-05-31 | 53.05 | $25.22 | 664018 |
| 2022-05-27 | 54.97 | $25.86 | 318612 |
| 2022-05-26 | 50.74 | $24.26 | 504063 |
| 2022-05-25 | 49.22 | $23.72 | 273334 |
| 2022-05-24 | 48.28 | $23.39 | 273952 |
| 2022-05-23 | 47.90 | $23.25 | 284734 |
| 2022-05-20 | 48.29 | $23.41 | 322860 |
| 2022-05-19 | 47.89 | $23.25 | 446153 |
| 2022-05-18 | 46.98 | $22.88 | 558386 |
| 2022-05-17 | 48.36 | $23.52 | 436214 |
| 2022-05-16 | 46.10 | $22.56 | 551747 |
| 2022-05-13 | 47.52 | $23.25 | 1.3M |
| 2022-05-12 | 39.17 | $20.02 | 1.5M |
| 2022-05-11 | 32.14 | $17.81 | 2.3M |
| 2022-05-10 | 44.24 | $23.32 | 923867 |
| 2022-05-09 | 45.85 | $23.86 | 1.0M |
| 2022-05-06 | 46.89 | $24.21 | 557534 |
| 2022-05-05 | 45.37 | $23.76 | 523573 |
| 2022-05-04 | 46.58 | $24.19 | 512486 |
| 2022-05-03 | 45.59 | $23.88 | 407099 |
| 2022-05-02 | 45.72 | $23.93 | 698111 |
| 2022-04-29 | 43.21 | $23.12 | 527538 |
| 2022-04-28 | 48.46 | $25.12 | 530446 |
| 2022-04-27 | 42.41 | $23.30 | 412789 |
| 2022-04-26 | 42.85 | $23.47 | 572481 |
| 2022-04-25 | 45.85 | $24.58 | 430250 |
| 2022-04-22 | 40.66 | $23.12 | 510015 |
| 2022-04-21 | 40.52 | $23.08 | 562388 |
| 2022-04-20 | 40.68 | $23.15 | 307521 |
| 2022-04-19 | 41.97 | $23.69 | 417596 |
| 2022-04-18 | 37.64 | $22.44 | 772252 |
| 2022-04-14 | 39.52 | $23.28 | 895534 |
| 2022-04-13 | 43.34 | $24.84 | 522745 |
| 2022-04-12 | 40.91 | $24.14 | 251974 |
| 2022-04-11 | 41.42 | $24.35 | 197612 |
| 2022-04-08 | 42.54 | $24.82 | 261881 |
| 2022-04-07 | 44.01 | $25.43 | 443146 |
| 2022-04-06 | 45.25 | $25.94 | 466323 |
| 2022-04-05 | 47.49 | $26.84 | 261515 |
| 2022-04-04 | 50.28 | $27.90 | 269612 |
| 2022-04-01 | 49.94 | $27.77 | 309076 |
| 2022-03-31 | 47.45 | $26.83 | 282278 |
| 2022-03-30 | 49.05 | $27.48 | 319960 |
| 2022-03-29 | 52.61 | $28.85 | 357482 |
| 2022-03-28 | 49.43 | $27.60 | 255073 |
| 2022-03-25 | 47.37 | $26.83 | 286736 |
| 2022-03-24 | 48.82 | $27.42 | 251413 |
| 2022-03-23 | 47.17 | $26.79 | 266313 |
| 2022-03-22 | 50.39 | $28.11 | 1.1M |
| 2022-03-21 | 47.94 | $27.15 | 985956 |
| 2022-03-18 | 51.44 | $28.54 | 1.5M |
| 2022-03-17 | 49.79 | $27.88 | 1.2M |
| 2022-03-16 | 45.22 | $26.18 | 1.5M |
| 2022-03-15 | 42.07 | $25.11 | 800043 |
| 2022-03-14 | 39.15 | $24.17 | 616416 |
| 2022-03-11 | 39.82 | $24.50 | 434464 |
| 2022-03-10 | 43.41 | $26.18 | 693924 |
| 2022-03-09 | 41.87 | $25.66 | 664415 |
| 2022-03-08 | 33.96 | $23.25 | 639096 |
| 2022-03-07 | 34.68 | $23.64 | 1.1M |
| 2022-03-04 | 40.90 | $26.56 | 727648 |
| 2022-03-03 | 41.93 | $26.98 | 674612 |
| 2022-03-02 | 42.39 | $27.17 | 921185 |
| 2022-03-01 | 40.87 | $26.70 | 455539 |
| 2022-02-28 | 43.34 | $27.77 | 320997 |
| 2022-02-25 | 44.31 | $28.18 | 298363 |
| 2022-02-24 | 41.60 | $27.29 | 524280 |
| 2022-02-23 | 33.66 | $24.98 | 333060 |
| 2022-02-22 | 35.69 | $26.00 | 281940 |
| 2022-02-18 | 36.14 | $26.22 | 474193 |
| 2022-02-17 | 38.15 | $27.19 | 869046 |
| 2022-02-16 | 44.49 | $29.81 | 216210 |
| 2022-02-15 | 45.85 | $30.30 | 266800 |
| 2022-02-14 | 42.92 | $29.43 | 203720 |
| 2022-02-11 | 44.14 | $29.90 | 191573 |
| 2022-02-10 | 48.02 | $31.30 | 262643 |
| 2022-02-09 | 50.24 | $32.04 | 239565 |
| 2022-02-08 | 47.57 | $31.18 | 168787 |
| 2022-02-07 | 46.29 | $30.78 | 211650 |
| 2022-02-04 | 43.93 | $30.05 | 361237 |
| 2022-02-03 | 40.23 | $28.97 | 269671 |
| 2022-02-02 | 43.46 | $30.25 | 240395 |
| 2022-02-01 | 43.93 | $30.43 | 245465 |
| 2022-01-31 | 44.15 | $30.52 | 453144 |
| 2022-01-28 | 34.58 | $27.84 | 451024 |
| 2022-01-27 | 30.57 | $26.89 | 301221 |
| 2022-01-26 | 34.10 | $28.58 | 302746 |
| 2022-01-25 | 35.34 | $29.12 | 230879 |
| 2022-01-24 | 38.52 | $30.41 | 342592 |
| 2022-01-21 | 30.98 | $28.76 | 269530 |
| 2022-01-20 | 32.07 | $29.24 | 205310 |
| 2022-01-19 | 33.08 | $29.68 | 260614 |
| 2022-01-18 | 34.56 | $30.31 | 240430 |
| 2022-01-14 | 36.38 | $31.05 | 364654 |
| 2022-01-13 | 38.37 | $31.82 | 250031 |
| 2022-01-12 | 42.20 | $33.16 | 227725 |
| 2022-01-11 | 43.30 | $33.52 | 192737 |
| 2022-01-10 | 41.11 | $32.98 | 357182 |
| 2022-01-07 | 42.49 | $33.46 | 223999 |
| 2022-01-06 | 44.14 | $34.02 | 255712 |
| 2022-01-05 | 41.12 | $33.24 | 197393 |
| 2022-01-04 | 44.78 | $34.48 | 141819 |
| 2022-01-03 | 47.78 | $35.40 | 138798 |
| 2021-12-31 | 50.25 | $36.11 | 191778 |
| 2021-12-30 | 49.55 | $35.91 | 146385 |
| 2021-12-29 | 47.96 | $35.45 | 183339 |
| 2021-12-28 | 48.24 | $35.54 | 177102 |
| 2021-12-27 | 50.70 | $36.32 | 245936 |
| 2021-12-23 | 45.63 | $34.82 | 199480 |
| 2021-12-22 | 45.87 | $34.90 | 306447 |
| 2021-12-21 | 41.18 | $33.62 | 714721 |
| 2021-12-20 | 36.57 | $32.49 | 660983 |
| 2021-12-17 | 37.33 | $32.80 | 1.0M |
| 2021-12-16 | 38.41 | $33.24 | 830303 |
| 2021-12-15 | 40.86 | $34.20 | 816023 |
| 2021-12-14 | 40.91 | $34.22 | 398017 |
| 2021-12-13 | 43.92 | $35.36 | 285473 |
| 2021-12-10 | 44.77 | $35.67 | 309852 |
| 2021-12-09 | 46.94 | $36.45 | 280143 |
| 2021-12-08 | 51.80 | $38.04 | 327182 |
| 2021-12-07 | 51.50 | $37.94 | 338578 |
| 2021-12-06 | 49.96 | $37.42 | 581277 |
| 2021-12-03 | 48.03 | $36.78 | 350479 |
| 2021-12-02 | 51.04 | $37.81 | 359736 |
| 2021-12-01 | 43.08 | $35.39 | 258162 |
| 2021-11-30 | 48.15 | $37.04 | 343556 |
| 2021-11-29 | 46.63 | $36.62 | 247816 |
| 2021-11-26 | 44.73 | $36.10 | 231619 |
| 2021-11-24 | 49.46 | $37.57 | 152272 |
| 2021-11-23 | 48.94 | $37.42 | 244029 |
| 2021-11-22 | 49.82 | $37.69 | 287016 |
| 2021-11-19 | 53.17 | $38.68 | 266383 |
| 2021-11-18 | 55.68 | $39.38 | 221645 |
| 2021-11-17 | 58.61 | $40.16 | 364259 |
| 2021-11-16 | 63.32 | $41.32 | 418644 |
| 2021-11-15 | 64.77 | $41.66 | 296120 |
| 2021-11-12 | 62.87 | $40.86 | 160618 |
| 2021-11-11 | 59.87 | $39.69 | 189569 |
| 2021-11-10 | 56.65 | $38.56 | 279976 |
| 2021-11-09 | 58.14 | $38.94 | 548249 |
| 2021-11-08 | 65.21 | $40.59 | 309141 |
| 2021-11-05 | 58.11 | $38.17 | 417804 |
| 2021-11-04 | 57.32 | $37.94 | 361816 |
| 2021-11-03 | 57.15 | $37.89 | 222776 |
| 2021-11-02 | 57.12 | $37.88 | 286696 |
| 2021-11-01 | 52.88 | $36.60 | 268845 |
| 2021-10-29 | 52.53 | $36.50 | 348149 |
| 2021-10-28 | 56.20 | $37.43 | 194744 |
| 2021-10-27 | 54.58 | $36.93 | 121614 |
| 2021-10-26 | 58.36 | $37.85 | 159743 |
| 2021-10-25 | 60.62 | $38.37 | 129905 |
| 2021-10-22 | 61.71 | $38.62 | 177092 |
| 2021-10-21 | 61.18 | $38.42 | 144763 |
| 2021-10-20 | 61.10 | $38.39 | 180440 |
| 2021-10-19 | 61.48 | $38.49 | 319124 |
| 2021-10-18 | 60.22 | $37.96 | 157535 |
| 2021-10-15 | 61.89 | $38.42 | 293050 |
| 2021-10-14 | 58.83 | $37.12 | 242844 |
| 2021-10-13 | 58.48 | $36.98 | 196400 |
| 2021-10-12 | 56.98 | $36.36 | 508158 |
| 2021-10-11 | 56.08 | $35.99 | 288925 |
| 2021-10-08 | 60.19 | $37.26 | 156371 |
| 2021-10-07 | 57.59 | $36.14 | 407805 |
| 2021-10-06 | 56.30 | $35.61 | 372010 |
| 2021-10-05 | 53.01 | $34.32 | 371173 |
| 2021-10-04 | 49.71 | $33.14 | 233457 |
| 2021-10-01 | 51.16 | $33.64 | 517108 |
| 2021-09-30 | 50.19 | $33.29 | 326638 |
| 2021-09-29 | 47.35 | $32.28 | 217742 |
| 2021-09-28 | 46.49 | $31.98 | 240622 |
| 2021-09-27 | 48.82 | $32.90 | 252552 |
| 2021-09-24 | 47.76 | $32.51 | 522107 |
| 2021-09-23 | 48.67 | $32.88 | 286318 |
| 2021-09-22 | 48.79 | $32.93 | 298629 |
| 2021-09-21 | 47.67 | $32.47 | 702515 |
| 2021-09-20 | 45.37 | $31.53 | 645385 |
| 2021-09-17 | 49.53 | $33.42 | 868628 |
| 2021-09-16 | 50.35 | $33.77 | 913087 |
| 2021-09-15 | 52.79 | $34.81 | 4.9M |
| 2021-09-14 | 44.00 | $31.27 | 2.2M |
| 2021-09-13 | 64.57 | $37.64 | 193054 |
| 2021-09-10 | 64.12 | $37.46 | 279756 |
| 2021-09-09 | 70.09 | $38.73 | 221612 |
| 2021-09-08 | 68.90 | $38.18 | 312282 |
| 2021-09-07 | 70.50 | $38.51 | 327460 |
| 2021-09-03 | 79.79 | $40.25 | 316678 |
| 2021-09-02 | 78.47 | $39.40 | 195222 |
| 2021-09-01 | 76.26 | $38.12 | 343631 |
| 2021-08-31 | 75.38 | $37.65 | 611805 |
| 2021-08-30 | 68.85 | $34.86 | 355848 |
| 2021-08-27 | 66.45 | $34.07 | 657888 |
| 2021-08-26 | 64.31 | $33.42 | 473938 |
| 2021-08-25 | 64.08 | $33.35 | 254542 |
| 2021-08-24 | 69.61 | $34.24 | 161778 |
| 2021-08-23 | 68.60 | $33.89 | 133030 |
| 2021-08-20 | 70.90 | $34.25 | 362331 |
| 2021-08-19 | 70.00 | $33.91 | 277089 |
| 2021-08-18 | 78.70 | $35.18 | 245465 |
| 2021-08-17 | 78.60 | $35.13 | 281234 |
| 2021-08-16 | 78.11 | $34.88 | 214769 |
| 2021-08-13 | 79.27 | $35.05 | 145070 |
| 2021-08-12 | 77.78 | $34.24 | 266377 |
| 2021-08-11 | 76.59 | $33.64 | 390970 |
| 2021-08-10 | 74.33 | $32.60 | 994028 |
| 2021-08-09 | 54.91 | $27.72 | 217803 |
| 2021-08-06 | 54.44 | $27.65 | 148235 |
| 2021-08-05 | 52.00 | $27.29 | 130923 |
| 2021-08-04 | 49.94 | $27.00 | 239435 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.34
2024-06-14
Close Price
$33.32
Vol: 263431
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.79
Average
-49.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-06-14 | -59.34 | $33.32 | 263431 |
| 2024-06-13 | -35.27 | $33.83 | 203937 |
| 2024-06-12 | -26.59 | $34.26 | 247492 |
| 2024-06-11 | -29.31 | $34.08 | 293167 |
| 2024-06-10 | -23.87 | $34.44 | 317320 |
| 2024-06-07 | -26.79 | $34.19 | 295642 |
| 2024-06-06 | -31.19 | $33.89 | 274449 |
| 2024-06-05 | -17.66 | $34.80 | 646543 |
| 2024-06-04 | -3.97 | $35.52 | 323531 |
| 2024-06-03 | -8.32 | $34.80 | 289461 |
| 2024-05-31 | -21.58 | $33.68 | 378497 |
| 2024-05-30 | -12.49 | $34.41 | 232483 |
| 2024-05-29 | -7.47 | $34.80 | 296525 |
| 2024-05-28 | -12.05 | $34.33 | 327445 |
| 2024-05-24 | -18.98 | $33.68 | 401599 |
| 2024-05-23 | -21.96 | $33.40 | 690423 |
| 2024-05-22 | -15.78 | $33.98 | 647904 |
| 2024-05-21 | -0.22 | $35.19 | 655417 |
| 2024-05-20 | -2.11 | $33.97 | 274192 |
| 2024-05-17 | -5.32 | $32.66 | 681955 |
| 2024-05-16 | -2.72 | $32.51 | 679609 |
| 2024-05-15 | -36.32 | $29.85 | 415945 |
| 2024-05-14 | -25.68 | $30.48 | 296493 |
| 2024-05-13 | -32.60 | $30.07 | 278138 |
| 2024-05-10 | -33.95 | $29.99 | 565364 |
| 2024-05-09 | -33.45 | $30.02 | 716623 |
| 2024-05-08 | -9.97 | $31.41 | 913274 |
| 2024-05-07 | -20.08 | $28.03 | 224289 |
| 2024-05-06 | -37.65 | $28.10 | 174117 |
| 2024-05-03 | -55.49 | $27.54 | 134960 |
| 2024-05-02 | -62.80 | $27.30 | 209981 |
| 2024-05-01 | -58.23 | $27.45 | 361778 |
| 2024-04-30 | -82.93 | $26.64 | 224280 |
| 2024-04-29 | -91.61 | $26.41 | 110334 |
| 2024-04-26 | -82.61 | $26.70 | 173504 |
| 2024-04-25 | -91.06 | $26.65 | 206179 |
| 2024-04-24 | -69.21 | $27.31 | 241838 |
| 2024-04-23 | -46.36 | $28.00 | 331424 |
| 2024-04-22 | -67.61 | $27.41 | 158550 |
| 2024-04-19 | -66.11 | $27.59 | 266177 |
| 2024-04-18 | -88.97 | $26.81 | 343110 |
| 2024-04-17 | -98.75 | $26.43 | 306566 |
| 2024-04-16 | -87.12 | $27.22 | 246519 |
| 2024-04-15 | -91.29 | $27.21 | 368632 |
| 2024-04-12 | -83.29 | $27.63 | 233335 |
| 2024-04-11 | -86.96 | $27.67 | 246268 |
| 2024-04-10 | -73.20 | $28.19 | 380429 |
| 2024-04-09 | -60.22 | $28.66 | 291193 |
| 2024-04-08 | -50.00 | $29.03 | 297793 |
| 2024-04-05 | -79.56 | $27.96 | 229665 |
| 2024-04-04 | -99.71 | $27.43 | 196081 |
| 2024-04-03 | -78.08 | $28.56 | 205804 |
| 2024-04-02 | -83.22 | $28.41 | 222644 |
| 2024-04-01 | -78.42 | $28.55 | 199254 |
| 2024-03-28 | -48.35 | $28.94 | 209873 |
| 2024-03-27 | -45.59 | $28.77 | 300884 |
| 2024-03-26 | -54.41 | $28.37 | 546599 |
| 2024-03-25 | -55.95 | $28.30 | 317698 |
| 2024-03-22 | -34.12 | $29.25 | 362215 |
| 2024-03-21 | -21.03 | $29.86 | 346753 |
| 2024-03-20 | -13.83 | $30.19 | 217221 |
| 2024-03-19 | -24.68 | $29.68 | 364511 |
| 2024-03-18 | -30.21 | $29.42 | 227798 |
| 2024-03-15 | -30.62 | $29.30 | 512919 |
| 2024-03-14 | -26.22 | $29.44 | 319873 |
| 2024-03-13 | -4.12 | $30.59 | 471780 |
| 2024-03-12 | -12.48 | $29.66 | 528170 |
| 2024-03-11 | -22.81 | $28.94 | 296922 |
| 2024-03-08 | -16.20 | $29.31 | 406402 |
| 2024-03-07 | -16.87 | $29.15 | 412752 |
| 2024-03-06 | -9.05 | $29.79 | 498396 |
| 2024-03-05 | -0.24 | $29.85 | 673724 |
| 2024-03-04 | -1.35 | $29.76 | 683812 |
| 2024-03-01 | -5.45 | $27.94 | 1.2M |
| 2024-02-29 | -7.27 | $27.82 | 949289 |
| 2024-02-28 | -6.63 | $27.33 | 551610 |
| 2024-02-27 | -3.23 | $27.10 | 216039 |
| 2024-02-26 | -15.29 | $26.41 | 227395 |
| 2024-02-23 | -14.21 | $26.47 | 220931 |
| 2024-02-22 | -14.03 | $26.48 | 367425 |
| 2024-02-21 | -14.21 | $26.47 | 481900 |
| 2024-02-20 | -3.24 | $27.08 | 564451 |
| 2024-02-16 | -4.86 | $26.99 | 459514 |
| 2024-02-15 | -4.71 | $26.56 | 614642 |
| 2024-02-14 | -18.90 | $25.52 | 397359 |
| 2024-02-13 | -38.64 | $24.59 | 805056 |
| 2024-02-12 | -32.06 | $24.90 | 315470 |
| 2024-02-09 | -43.95 | $24.34 | 288729 |
| 2024-02-08 | -68.37 | $23.19 | 198347 |
| 2024-02-07 | -79.62 | $22.66 | 182720 |
| 2024-02-06 | -70.70 | $23.08 | 284981 |
| 2024-02-05 | -97.86 | $21.83 | 302044 |
| 2024-02-02 | -87.85 | $22.36 | 241973 |
| 2024-02-01 | -80.48 | $22.70 | 437878 |
| 2024-01-31 | -99.75 | $22.44 | 408709 |
| 2024-01-30 | -70.75 | $23.87 | 219393 |
| 2024-01-29 | -44.85 | $24.80 | 235047 |
| 2024-01-26 | -53.20 | $24.50 | 240500 |
| 2024-01-25 | -35.93 | $25.12 | 378927 |
| 2024-01-24 | -12.08 | $25.95 | 226685 |
| 2024-01-23 | -11.52 | $25.97 | 230390 |
| 2024-01-22 | -10.34 | $25.94 | 542984 |
| 2024-01-19 | -0.35 | $25.68 | 264615 |
| 2024-01-18 | -5.28 | $25.08 | 281429 |
| 2024-01-17 | -35.61 | $24.27 | 229237 |
| 2024-01-16 | -42.86 | $24.04 | 617723 |
| 2024-01-12 | -34.69 | $24.19 | 343906 |
| 2024-01-11 | -28.18 | $23.97 | 337716 |
| 2024-01-10 | -21.88 | $24.07 | 546516 |
| 2024-01-09 | -17.43 | $24.14 | 347414 |
| 2024-01-08 | -6.51 | $24.81 | 443881 |
| 2024-01-05 | -30.02 | $23.34 | 472044 |
| 2024-01-04 | -33.87 | $23.10 | 814012 |
| 2024-01-03 | -28.71 | $23.20 | 655371 |
| 2024-01-02 | -20.10 | $23.66 | 378859 |
| 2023-12-29 | -15.22 | $24.02 | 352382 |
| 2023-12-28 | -6.85 | $24.67 | 247533 |
| 2023-12-27 | -3.05 | $24.97 | 431410 |
| 2023-12-26 | -1.67 | $24.98 | 389029 |
| 2023-12-22 | -2.53 | $24.65 | 331696 |
| 2023-12-21 | -0.98 | $24.37 | 575355 |
| 2023-12-20 | -11.42 | $23.15 | 421171 |
| 2023-12-19 | -8.13 | $22.98 | 262823 |
| 2023-12-18 | -2.57 | $23.01 | 490939 |
| 2023-12-15 | -7.21 | $22.61 | 1.0M |
| 2023-12-14 | -1.99 | $22.75 | 879253 |
| 2023-12-13 | -4.51 | $22.20 | 785515 |
| 2023-12-12 | -23.70 | $21.00 | 784829 |
| 2023-12-11 | -57.17 | $19.39 | 421047 |
| 2023-12-08 | -60.08 | $19.25 | 224161 |
| 2023-12-07 | -58.21 | $19.34 | 317042 |
| 2023-12-06 | -61.54 | $19.18 | 794892 |
| 2023-12-05 | -52.90 | $19.60 | 1.1M |
| 2023-12-04 | -78.79 | $18.42 | 2.1M |
| 2023-12-01 | -95.21 | $17.60 | 431753 |
| 2023-11-30 | -97.16 | $17.49 | 789123 |
| 2023-11-29 | -98.23 | $17.70 | 364710 |
| 2023-11-28 | -99.05 | $17.73 | 333684 |
| 2023-11-27 | -95.44 | $18.16 | 457275 |
| 2023-11-24 | -88.69 | $18.50 | 99810 |
| 2023-11-22 | -89.88 | $18.44 | 427945 |
| 2023-11-21 | -90.67 | $18.40 | 578619 |
| 2023-11-20 | -96.66 | $18.49 | 709421 |
| 2023-11-17 | -90.61 | $18.77 | 562547 |
| 2023-11-16 | -77.24 | $19.39 | 475735 |
| 2023-11-15 | -60.41 | $20.17 | 510647 |
| 2023-11-14 | -36.25 | $21.29 | 732653 |
| 2023-11-13 | -64.08 | $20.00 | 327414 |
| 2023-11-10 | -67.75 | $19.83 | 672779 |
| 2023-11-09 | -70.46 | $19.71 | 916527 |
| 2023-11-08 | -81.10 | $19.37 | 2.2M |
| 2023-11-07 | -50.53 | $22.03 | 459026 |
| 2023-11-06 | -59.02 | $21.98 | 544293 |
| 2023-11-03 | -46.59 | $22.49 | 324881 |
| 2023-11-02 | -53.17 | $22.22 | 511966 |
| 2023-11-01 | -83.41 | $20.98 | 276712 |
| 2023-10-31 | -84.63 | $20.93 | 300403 |
| 2023-10-30 | -91.46 | $20.65 | 1.3M |
| 2023-10-27 | -80.73 | $21.09 | 328179 |
| 2023-10-26 | -61.95 | $21.86 | 433707 |
| 2023-10-25 | -71.95 | $21.45 | 309455 |
| 2023-10-24 | -77.07 | $21.24 | 309094 |
| 2023-10-23 | -86.49 | $20.86 | 314649 |
| 2023-10-20 | -99.27 | $20.67 | 272040 |
| 2023-10-19 | -93.54 | $21.19 | 451809 |
| 2023-10-18 | -99.06 | $21.34 | 250199 |
| 2023-10-17 | -97.56 | $22.01 | 461514 |
| 2023-10-16 | -94.73 | $22.24 | 319275 |
| 2023-10-13 | -95.38 | $22.21 | 186714 |
| 2023-10-12 | -82.75 | $22.79 | 183861 |
| 2023-10-11 | -61.11 | $23.86 | 180744 |
| 2023-10-10 | -65.71 | $23.64 | 352540 |
| 2023-10-09 | -54.00 | $24.20 | 310085 |
| 2023-10-06 | -66.19 | $23.64 | 421990 |
| 2023-10-05 | -65.36 | $23.68 | 831194 |
| 2023-10-04 | -78.72 | $23.16 | 362325 |
| 2023-10-03 | -97.80 | $22.12 | 247158 |
| 2023-10-02 | -96.18 | $22.67 | 361919 |
| 2023-09-29 | -90.56 | $23.23 | 314552 |
| 2023-09-28 | -98.71 | $22.85 | 381725 |
| 2023-09-27 | -93.36 | $23.23 | 279073 |
| 2023-09-26 | -99.74 | $23.68 | 221609 |
| 2023-09-25 | -80.86 | $24.43 | 249243 |
| 2023-09-22 | -74.43 | $24.67 | 270159 |
| 2023-09-21 | -96.36 | $24.54 | 399218 |
| 2023-09-20 | -74.45 | $25.76 | 503279 |
| 2023-09-19 | -50.59 | $26.17 | 180695 |
| 2023-09-18 | -36.06 | $26.42 | 226655 |
| 2023-09-15 | -41.46 | $26.26 | 611465 |
| 2023-09-14 | -33.80 | $26.48 | 307379 |
| 2023-09-13 | -44.97 | $26.11 | 375368 |
| 2023-09-12 | -31.75 | $26.45 | 168855 |
| 2023-09-11 | -49.12 | $25.78 | 430516 |
| 2023-09-08 | -25.87 | $26.41 | 455107 |
| 2023-09-07 | -18.86 | $26.62 | 435884 |
| 2023-09-06 | -19.17 | $26.55 | 168608 |
| 2023-09-05 | -21.25 | $26.46 | 220879 |
| 2023-09-01 | -8.78 | $27.00 | 242855 |
| 2023-08-31 | -7.81 | $26.59 | 332504 |
| 2023-08-30 | -12.50 | $26.41 | 270801 |
| 2023-08-29 | -11.87 | $26.02 | 446258 |
| 2023-08-28 | -30.86 | $25.38 | 202964 |
| 2023-08-25 | -32.64 | $25.32 | 237147 |
| 2023-08-24 | -24.93 | $25.58 | 632946 |
| 2023-08-23 | -10.98 | $26.05 | 383818 |
| 2023-08-22 | -23.56 | $25.84 | 362590 |
| 2023-08-21 | -45.24 | $25.12 | 402809 |
| 2023-08-18 | -42.33 | $25.23 | 479189 |
| 2023-08-17 | -34.66 | $25.52 | 1.2M |
| 2023-08-16 | -31.22 | $25.65 | 320285 |
| 2023-08-15 | -61.90 | $24.49 | 257983 |
| 2023-08-14 | -59.26 | $24.59 | 434075 |
| 2023-08-11 | -67.46 | $24.28 | 543584 |
| 2023-08-10 | -85.19 | $23.61 | 736548 |
| 2023-08-09 | -70.66 | $24.47 | 258119 |
| 2023-08-08 | -70.36 | $24.48 | 287215 |
| 2023-08-07 | -45.96 | $24.84 | 311886 |
| 2023-08-04 | -47.94 | $24.74 | 406212 |
| 2023-08-03 | -42.37 | $24.97 | 273164 |
| 2023-08-02 | -46.24 | $24.80 | 276511 |
| 2023-08-01 | -37.59 | $25.18 | 196358 |
| 2023-07-31 | -43.74 | $24.91 | 242798 |
| 2023-07-28 | -44.19 | $24.89 | 193545 |
| 2023-07-27 | -44.65 | $24.87 | 386860 |
| 2023-07-26 | -20.05 | $25.95 | 474759 |
| 2023-07-25 | -10.71 | $26.36 | 334535 |
| 2023-07-24 | -1.37 | $26.03 | 171079 |
| 2023-07-21 | -3.95 | $25.72 | 480703 |
| 2023-07-20 | -1.67 | $25.39 | 288321 |
| 2023-07-19 | -33.00 | $24.45 | 248113 |
| 2023-07-18 | -26.33 | $24.65 | 182738 |
| 2023-07-17 | -47.00 | $24.03 | 330900 |
| 2023-07-14 | -59.33 | $23.66 | 286911 |
| 2023-07-13 | -44.00 | $24.12 | 578452 |
| 2023-07-12 | -53.33 | $23.84 | 324781 |
| 2023-07-11 | -69.00 | $23.37 | 193601 |
| 2023-07-10 | -89.20 | $22.55 | 163512 |
| 2023-07-07 | -79.03 | $22.84 | 273893 |
| 2023-07-06 | -82.42 | $22.51 | 326372 |
| 2023-07-05 | -55.41 | $23.34 | 368185 |
| 2023-07-03 | -29.82 | $24.25 | 122966 |
| 2023-06-30 | -13.95 | $24.78 | 409064 |
| 2023-06-29 | -8.21 | $24.98 | 353855 |
| 2023-06-28 | -14.75 | $24.52 | 438154 |
| 2023-06-27 | -7.62 | $24.96 | 566094 |
| 2023-06-26 | -4.22 | $24.94 | 418956 |
| 2023-06-23 | -0.52 | $24.96 | 711949 |
| 2023-06-22 | -10.02 | $24.29 | 471593 |
| 2023-06-21 | -12.88 | $24.13 | 390700 |
| 2023-06-20 | -6.80 | $24.47 | 396632 |
| 2023-06-16 | -9.48 | $24.32 | 908030 |
| 2023-06-15 | -5.23 | $24.33 | 385531 |
| 2023-06-14 | -9.18 | $24.01 | 712785 |
| 2023-06-13 | -7.20 | $24.03 | 495808 |
| 2023-06-12 | -20.62 | $23.34 | 291414 |
| 2023-06-09 | -35.99 | $22.55 | 513004 |
| 2023-06-08 | -35.02 | $22.60 | 368153 |
| 2023-06-07 | -30.77 | $22.86 | 405802 |
| 2023-06-06 | -41.15 | $22.32 | 287327 |
| 2023-06-05 | -50.96 | $21.81 | 273677 |
| 2023-06-02 | -53.46 | $21.68 | 286083 |
| 2023-06-01 | -73.65 | $20.63 | 535264 |
| 2023-05-31 | -84.86 | $20.06 | 1.0M |
| 2023-05-30 | -99.43 | $19.79 | 614595 |
| 2023-05-26 | -80.39 | $21.18 | 283413 |
| 2023-05-25 | -89.83 | $20.71 | 257275 |
| 2023-05-24 | -89.00 | $20.76 | 285817 |
| 2023-05-23 | -80.50 | $21.27 | 1.0M |
| 2023-05-22 | -69.27 | $22.38 | 226467 |
| 2023-05-19 | -75.61 | $22.04 | 252272 |
| 2023-05-18 | -79.52 | $21.83 | 683239 |
| 2023-05-17 | -84.12 | $21.60 | 733510 |
| 2023-05-16 | -99.45 | $20.76 | 565295 |
| 2023-05-15 | -99.46 | $21.46 | 564436 |
| 2023-05-12 | -90.38 | $22.65 | 254413 |
| 2023-05-11 | -95.61 | $22.40 | 364484 |
| 2023-05-10 | -96.47 | $22.73 | 849547 |
| 2023-05-09 | -79.12 | $23.75 | 374210 |
| 2023-05-08 | -78.38 | $23.78 | 272527 |
| 2023-05-05 | -65.85 | $24.29 | 366387 |
| 2023-05-04 | -96.81 | $23.03 | 276801 |
| 2023-05-03 | -90.58 | $23.99 | 350825 |
| 2023-05-02 | -90.88 | $23.98 | 279984 |
| 2023-05-01 | -56.55 | $25.20 | 281544 |
| 2023-04-28 | -56.87 | $25.19 | 503396 |
| 2023-04-27 | -60.70 | $25.07 | 368655 |
| 2023-04-26 | -93.55 | $24.07 | 253792 |
| 2023-04-25 | -72.76 | $24.94 | 332336 |
| 2023-04-24 | -73.84 | $24.91 | 247874 |
| 2023-04-21 | -51.38 | $25.11 | 211322 |
| 2023-04-20 | -40.88 | $25.49 | 286904 |
| 2023-04-19 | -45.86 | $25.31 | 377226 |
| 2023-04-18 | -36.19 | $25.66 | 404634 |
| 2023-04-17 | -19.69 | $25.93 | 192494 |
| 2023-04-14 | -32.39 | $25.36 | 207627 |
| 2023-04-13 | -7.10 | $26.30 | 170025 |
| 2023-04-12 | -14.87 | $25.89 | 153223 |
| 2023-04-11 | -4.50 | $26.17 | 141453 |
| 2023-04-10 | -0.94 | $25.94 | 202529 |
| 2023-04-06 | -12.62 | $25.31 | 202333 |
| 2023-04-05 | -44.25 | $24.96 | 254281 |
| 2023-04-04 | -43.91 | $24.98 | 196984 |
| 2023-04-03 | -44.19 | $25.31 | 264821 |
| 2023-03-31 | -44.11 | $25.46 | 376769 |
| 2023-03-30 | -50.82 | $25.01 | 476085 |
| 2023-03-29 | -58.57 | $24.49 | 447959 |
| 2023-03-28 | -62.96 | $24.56 | 562732 |
| 2023-03-27 | -62.96 | $24.56 | 485880 |
| 2023-03-24 | -67.39 | $24.28 | 355374 |
| 2023-03-23 | -70.69 | $24.02 | 532020 |
| 2023-03-22 | -69.54 | $24.11 | 297205 |
| 2023-03-21 | -64.85 | $24.48 | 330188 |
| 2023-03-20 | -77.16 | $23.51 | 353739 |
| 2023-03-17 | -80.31 | $23.36 | 513988 |
| 2023-03-16 | -80.44 | $23.48 | 303329 |
| 2023-03-15 | -91.05 | $22.52 | 677719 |
| 2023-03-14 | -97.45 | $23.13 | 456215 |
| 2023-03-13 | -96.26 | $23.30 | 488145 |
| 2023-03-10 | -94.22 | $24.24 | 336093 |
| 2023-03-09 | -99.40 | $24.98 | 325332 |
| 2023-03-08 | -89.69 | $26.59 | 244829 |
| 2023-03-07 | -94.33 | $26.32 | 242171 |
| 2023-03-06 | -72.85 | $27.57 | 389200 |
| 2023-03-03 | -81.79 | $27.05 | 632995 |
| 2023-03-02 | -77.30 | $27.86 | 420554 |
| 2023-03-01 | -82.58 | $27.59 | 535343 |
| 2023-02-28 | -76.18 | $28.74 | 219481 |
| 2023-02-27 | -80.19 | $28.45 | 159499 |
| 2023-02-24 | -73.03 | $28.75 | 151540 |
| 2023-02-23 | -65.39 | $29.07 | 191110 |
| 2023-02-22 | -80.67 | $28.43 | 200183 |
| 2023-02-21 | -83.29 | $28.32 | 233927 |
| 2023-02-17 | -65.39 | $29.07 | 212724 |
| 2023-02-16 | -39.62 | $30.15 | 169356 |
| 2023-02-15 | -29.59 | $30.57 | 162350 |
| 2023-02-14 | -45.58 | $29.90 | 290929 |
| 2023-02-13 | -29.83 | $30.56 | 152098 |
| 2023-02-10 | -51.56 | $29.80 | 188178 |
| 2023-02-09 | -53.56 | $29.71 | 170524 |
| 2023-02-08 | -27.78 | $30.87 | 231130 |
| 2023-02-07 | -12.89 | $31.54 | 227230 |
| 2023-02-06 | -29.33 | $30.80 | 240080 |
| 2023-02-03 | -19.04 | $31.05 | 389600 |
| 2023-02-02 | -29.81 | $30.37 | 408634 |
| 2023-02-01 | -31.08 | $29.77 | 374900 |
| 2023-01-31 | -44.15 | $28.65 | 335368 |
| 2023-01-30 | -53.31 | $27.93 | 273993 |
| 2023-01-27 | -47.71 | $28.37 | 261803 |
| 2023-01-26 | -36.90 | $29.22 | 252873 |
| 2023-01-25 | -40.33 | $28.95 | 287829 |
| 2023-01-24 | -28.24 | $29.90 | 265176 |
| 2023-01-23 | -20.61 | $30.50 | 505625 |
| 2023-01-20 | -18.58 | $30.66 | 371758 |
| 2023-01-19 | -23.28 | $30.29 | 398434 |
| 2023-01-18 | -25.95 | $30.08 | 630916 |
| 2023-01-17 | -14.89 | $30.95 | 634711 |
| 2023-01-13 | -5.98 | $31.65 | 547920 |
| 2023-01-12 | -5.01 | $31.09 | 322692 |
| 2023-01-11 | -0.58 | $31.13 | 307973 |
| 2023-01-10 | -1.24 | $29.83 | 260029 |
| 2023-01-09 | -20.60 | $28.50 | 399496 |
| 2023-01-06 | -35.39 | $27.71 | 339293 |
| 2023-01-05 | -51.27 | $26.56 | 266201 |
| 2023-01-04 | -48.31 | $26.70 | 375465 |
| 2023-01-03 | -88.19 | $24.99 | 368557 |
| 2022-12-30 | -90.55 | $25.14 | 451308 |
| 2022-12-29 | -93.87 | $25.22 | 332100 |
| 2022-12-28 | -95.11 | $25.14 | 243791 |
| 2022-12-27 | -80.84 | $26.06 | 186554 |
| 2022-12-23 | -82.39 | $25.96 | 530463 |
| 2022-12-22 | -73.70 | $26.52 | 334922 |
| 2022-12-21 | -72.61 | $26.59 | 282374 |
| 2022-12-20 | -88.60 | $25.56 | 358759 |
| 2022-12-19 | -94.96 | $25.15 | 398501 |
| 2022-12-16 | -85.82 | $26.50 | 864259 |
| 2022-12-15 | -67.90 | $27.61 | 503363 |
| 2022-12-14 | -60.48 | $28.01 | 568491 |
| 2022-12-13 | -64.38 | $27.80 | 473468 |
| 2022-12-12 | -89.42 | $26.45 | 246615 |
| 2022-12-09 | -94.06 | $26.20 | 237224 |
| 2022-12-08 | -90.48 | $26.52 | 306192 |
| 2022-12-07 | -80.95 | $27.02 | 333830 |
| 2022-12-06 | -62.12 | $27.63 | 303060 |
| 2022-12-05 | -38.57 | $29.01 | 223974 |
| 2022-12-02 | -12.63 | $30.53 | 315920 |
| 2022-12-01 | -2.73 | $30.61 | 275991 |
| 2022-11-30 | -13.39 | $30.04 | 311682 |
| 2022-11-29 | -28.46 | $29.23 | 233415 |
| 2022-11-28 | -20.22 | $29.67 | 276126 |
| 2022-11-25 | -16.48 | $29.87 | 84794 |
| 2022-11-23 | -24.72 | $29.43 | 245085 |
| 2022-11-22 | -37.83 | $28.73 | 232570 |
| 2022-11-21 | -31.09 | $29.09 | 224580 |
| 2022-11-18 | -53.56 | $27.89 | 428815 |
| 2022-11-17 | -72.66 | $26.87 | 241258 |
| 2022-11-16 | -60.67 | $27.51 | 248103 |
| 2022-11-15 | -59.18 | $27.59 | 226903 |
| 2022-11-14 | -61.05 | $27.49 | 341567 |
| 2022-11-11 | -35.02 | $28.88 | 585472 |
| 2022-11-10 | 0.00 | $30.25 | 702527 |
| 2022-11-09 | -60.14 | $27.18 | 314787 |
| 2022-11-08 | -51.35 | $27.57 | 757016 |
| 2022-11-07 | -60.63 | $27.54 | 305009 |
| 2022-11-04 | -71.92 | $27.11 | 224833 |
| 2022-11-03 | -79.70 | $26.67 | 208889 |
| 2022-11-02 | -67.80 | $27.07 | 338260 |
| 2022-11-01 | -24.95 | $28.64 | 229755 |
| 2022-10-31 | -30.93 | $28.35 | 294139 |
| 2022-10-28 | -12.33 | $29.23 | 244637 |
| 2022-10-27 | -42.15 | $27.73 | 222409 |
| 2022-10-26 | -45.33 | $27.57 | 332564 |
| 2022-10-25 | -49.50 | $27.36 | 244263 |
| 2022-10-24 | -41.35 | $27.77 | 205385 |
| 2022-10-21 | -48.31 | $27.42 | 312220 |
| 2022-10-20 | -56.66 | $27.00 | 187717 |
| 2022-10-19 | -35.79 | $28.05 | 259359 |
| 2022-10-18 | -35.19 | $28.08 | 349665 |
| 2022-10-17 | -39.17 | $27.88 | 389074 |
| 2022-10-14 | -72.76 | $26.19 | 441071 |
| 2022-10-13 | -19.70 | $29.10 | 597339 |
| 2022-10-12 | -49.06 | $28.06 | 453232 |
| 2022-10-11 | -49.06 | $28.06 | 436283 |
| 2022-10-10 | -63.38 | $27.57 | 359321 |
| 2022-10-07 | -79.31 | $26.46 | 287831 |
| 2022-10-06 | -81.66 | $26.29 | 289741 |
| 2022-10-05 | -81.41 | $26.31 | 474463 |
| 2022-10-04 | -88.27 | $25.76 | 563219 |
| 2022-10-03 | -86.40 | $25.91 | 614612 |
| 2022-09-30 | -88.65 | $26.35 | 401378 |
| 2022-09-29 | -89.61 | $26.28 | 366892 |
| 2022-09-28 | -78.26 | $27.11 | 512063 |
| 2022-09-27 | -92.77 | $26.16 | 236798 |
| 2022-09-26 | -96.94 | $25.86 | 366705 |
| 2022-09-23 | -92.47 | $26.34 | 423772 |
| 2022-09-22 | -94.47 | $27.36 | 204000 |
| 2022-09-21 | -92.24 | $28.35 | 231511 |
| 2022-09-20 | -89.65 | $28.49 | 204855 |
| 2022-09-19 | -92.36 | $28.87 | 323410 |
| 2022-09-16 | -84.72 | $29.68 | 750918 |
| 2022-09-15 | -64.12 | $30.57 | 154943 |
| 2022-09-14 | -59.49 | $30.77 | 239434 |
| 2022-09-13 | -77.78 | $29.98 | 430687 |
| 2022-09-12 | -22.45 | $32.37 | 142686 |
| 2022-09-09 | -20.37 | $32.46 | 222181 |
| 2022-09-08 | -25.23 | $32.25 | 218470 |
| 2022-09-07 | -38.43 | $31.68 | 256090 |
| 2022-09-06 | -62.03 | $30.35 | 234595 |
| 2022-09-02 | -81.55 | $29.34 | 325033 |
| 2022-09-01 | -53.58 | $30.35 | 370477 |
| 2022-08-31 | -34.77 | $31.40 | 282081 |
| 2022-08-30 | -37.30 | $31.21 | 264013 |
| 2022-08-29 | -29.17 | $31.54 | 372454 |
| 2022-08-26 | -17.39 | $32.18 | 243172 |
| 2022-08-25 | -0.29 | $33.32 | 207181 |
| 2022-08-24 | -11.63 | $32.04 | 275887 |
| 2022-08-23 | -31.37 | $30.32 | 198256 |
| 2022-08-22 | -23.72 | $30.86 | 331597 |
| 2022-08-19 | -10.69 | $32.03 | 408032 |
| 2022-08-18 | -7.24 | $32.34 | 276044 |
| 2022-08-17 | -7.13 | $32.35 | 174756 |
| 2022-08-16 | -3.12 | $32.71 | 403910 |
| 2022-08-15 | -1.43 | $32.86 | 436894 |
| 2022-08-12 | -10.78 | $31.55 | 598765 |
| 2022-08-11 | -3.28 | $31.68 | 382384 |
| 2022-08-10 | -13.76 | $30.38 | 359332 |
| 2022-08-09 | -13.25 | $28.81 | 280893 |
| 2022-08-08 | -6.73 | $29.29 | 270890 |
| 2022-08-05 | -5.07 | $28.41 | 199818 |
| 2022-08-04 | -6.50 | $28.32 | 219788 |
| 2022-08-03 | -4.46 | $28.20 | 308362 |
| 2022-08-02 | -3.58 | $27.80 | 153405 |
| 2022-08-01 | -10.20 | $27.26 | 198819 |
| 2022-07-29 | -4.45 | $27.57 | 324856 |
| 2022-07-28 | -4.15 | $26.81 | 518154 |
| 2022-07-27 | -16.17 | $25.79 | 436670 |
| 2022-07-26 | -50.25 | $24.42 | 151830 |
| 2022-07-25 | -31.34 | $25.18 | 372935 |
| 2022-07-22 | -48.26 | $24.50 | 341489 |
| 2022-07-21 | -11.44 | $25.98 | 273864 |
| 2022-07-20 | -24.88 | $25.44 | 226696 |
| 2022-07-19 | -35.57 | $25.01 | 320100 |
| 2022-07-18 | -62.35 | $23.84 | 218375 |
| 2022-07-15 | -55.64 | $24.12 | 508269 |
| 2022-07-14 | -79.82 | $23.41 | 308241 |
| 2022-07-13 | -65.66 | $24.21 | 313409 |
| 2022-07-12 | -50.09 | $25.09 | 205812 |
| 2022-07-11 | -41.59 | $25.57 | 195561 |
| 2022-07-08 | -31.15 | $26.16 | 308393 |
| 2022-07-07 | -32.21 | $26.10 | 324912 |
| 2022-07-06 | -48.32 | $25.19 | 306269 |
| 2022-07-05 | -41.59 | $25.57 | 378602 |
| 2022-07-01 | -51.50 | $25.01 | 286938 |
| 2022-06-30 | -66.73 | $24.15 | 302495 |
| 2022-06-29 | -71.33 | $23.89 | 260671 |
| 2022-06-28 | -69.20 | $24.01 | 492768 |
| 2022-06-27 | -53.45 | $24.90 | 529090 |
| 2022-06-24 | -59.29 | $24.57 | 1.6M |
| 2022-06-23 | -68.50 | $24.05 | 425199 |
| 2022-06-22 | -80.28 | $23.32 | 1.2M |
| 2022-06-21 | -68.24 | $24.01 | 1.3M |
| 2022-06-17 | -91.83 | $22.64 | 2.0M |
| 2022-06-16 | -74.78 | $23.62 | 1.4M |
| 2022-06-15 | -20.52 | $26.74 | 1.2M |
| 2022-06-14 | -23.94 | $26.46 | 1.0M |
| 2022-06-13 | -47.52 | $25.13 | 878915 |
| 2022-06-10 | -20.46 | $26.31 | 699462 |
| 2022-06-09 | -20.50 | $25.61 | 466816 |
| 2022-06-08 | -20.41 | $25.62 | 479591 |
| 2022-06-07 | -14.91 | $26.21 | 474674 |
| 2022-06-06 | -8.48 | $26.90 | 882288 |
| 2022-06-03 | -3.57 | $26.81 | 335121 |
| 2022-06-02 | -2.58 | $26.91 | 530079 |
| 2022-06-01 | -3.98 | $25.53 | 441265 |
| 2022-05-31 | -7.50 | $25.22 | 664018 |
| 2022-05-27 | -0.23 | $25.86 | 318612 |
| 2022-05-26 | -8.88 | $24.26 | 504063 |
| 2022-05-25 | -19.12 | $23.72 | 273334 |
| 2022-05-24 | -23.14 | $23.39 | 273952 |
| 2022-05-23 | -24.85 | $23.25 | 284734 |
| 2022-05-20 | -22.90 | $23.41 | 322860 |
| 2022-05-19 | -24.85 | $23.25 | 446153 |
| 2022-05-18 | -29.35 | $22.88 | 558386 |
| 2022-05-17 | -21.56 | $23.52 | 436214 |
| 2022-05-16 | -33.25 | $22.56 | 551747 |
| 2022-05-13 | -24.85 | $23.25 | 1.3M |
| 2022-05-12 | -64.19 | $20.02 | 1.5M |
| 2022-05-11 | -96.21 | $17.81 | 2.3M |
| 2022-05-10 | -62.67 | $23.32 | 923867 |
| 2022-05-09 | -48.27 | $23.86 | 1.0M |
| 2022-05-06 | -39.26 | $24.21 | 557534 |
| 2022-05-05 | -57.99 | $23.76 | 523573 |
| 2022-05-04 | -52.46 | $24.19 | 512486 |
| 2022-05-03 | -68.08 | $23.88 | 407099 |
| 2022-05-02 | -67.79 | $23.93 | 698111 |
| 2022-04-29 | -80.77 | $23.12 | 527538 |
| 2022-04-28 | -48.72 | $25.12 | 530446 |
| 2022-04-27 | -79.15 | $23.30 | 412789 |
| 2022-04-26 | -78.50 | $23.47 | 572481 |
| 2022-04-25 | -63.11 | $24.58 | 430250 |
| 2022-04-22 | -83.36 | $23.12 | 510015 |
| 2022-04-21 | -83.91 | $23.08 | 562388 |
| 2022-04-20 | -82.94 | $23.15 | 307521 |
| 2022-04-19 | -75.45 | $23.69 | 417596 |
| 2022-04-18 | -92.79 | $22.44 | 772252 |
| 2022-04-14 | -98.98 | $23.28 | 895534 |
| 2022-04-13 | -82.03 | $24.84 | 522745 |
| 2022-04-12 | -97.94 | $24.14 | 251974 |
| 2022-04-11 | -90.53 | $24.35 | 197612 |
| 2022-04-08 | -81.63 | $24.82 | 261881 |
| 2022-04-07 | -70.08 | $25.43 | 443146 |
| 2022-04-06 | -60.42 | $25.94 | 466323 |
| 2022-04-05 | -43.37 | $26.84 | 261515 |
| 2022-04-04 | -18.24 | $27.90 | 269612 |
| 2022-04-01 | -20.16 | $27.77 | 309076 |
| 2022-03-31 | -34.10 | $26.83 | 282278 |
| 2022-03-30 | -24.46 | $27.48 | 319960 |
| 2022-03-29 | -9.39 | $28.85 | 357482 |
| 2022-03-28 | -26.91 | $27.60 | 255073 |
| 2022-03-25 | -37.70 | $26.83 | 286736 |
| 2022-03-24 | -29.43 | $27.42 | 251413 |
| 2022-03-23 | -36.30 | $26.79 | 266313 |
| 2022-03-22 | -18.75 | $28.11 | 1.1M |
| 2022-03-21 | -31.52 | $27.15 | 985956 |
| 2022-03-18 | -13.03 | $28.54 | 1.5M |
| 2022-03-17 | -26.41 | $27.88 | 1.2M |
| 2022-03-16 | -48.27 | $26.18 | 1.5M |
| 2022-03-15 | -64.00 | $25.11 | 800043 |
| 2022-03-14 | -74.88 | $24.17 | 616416 |
| 2022-03-11 | -73.68 | $24.50 | 434464 |
| 2022-03-10 | -60.75 | $26.18 | 693924 |
| 2022-03-09 | -65.63 | $25.66 | 664415 |
| 2022-03-08 | -88.26 | $23.25 | 639096 |
| 2022-03-07 | -84.60 | $23.64 | 1.1M |
| 2022-03-04 | -57.18 | $26.56 | 727648 |
| 2022-03-03 | -53.24 | $26.98 | 674612 |
| 2022-03-02 | -51.46 | $27.17 | 921185 |
| 2022-03-01 | -55.87 | $26.70 | 455539 |
| 2022-02-28 | -45.82 | $27.77 | 320997 |
| 2022-02-25 | -41.97 | $28.18 | 298363 |
| 2022-02-24 | -50.33 | $27.29 | 524280 |
| 2022-02-23 | -97.21 | $24.98 | 333060 |
| 2022-02-22 | -94.59 | $26.00 | 281940 |
| 2022-02-18 | -95.12 | $26.22 | 474193 |
| 2022-02-17 | -81.98 | $27.19 | 869046 |
| 2022-02-16 | -42.64 | $29.81 | 216210 |
| 2022-02-15 | -35.29 | $30.30 | 266800 |
| 2022-02-14 | -48.35 | $29.43 | 203720 |
| 2022-02-11 | -41.29 | $29.90 | 191573 |
| 2022-02-10 | -25.94 | $31.30 | 262643 |
| 2022-02-09 | -29.65 | $32.04 | 239565 |
| 2022-02-08 | -39.65 | $31.18 | 168787 |
| 2022-02-07 | -44.30 | $30.78 | 211650 |
| 2022-02-04 | -52.79 | $30.05 | 361237 |
| 2022-02-03 | -65.35 | $28.97 | 269671 |
| 2022-02-02 | -55.92 | $30.25 | 240395 |
| 2022-02-01 | -54.37 | $30.43 | 245465 |
| 2022-01-31 | -55.68 | $30.52 | 453144 |
| 2022-01-28 | -82.50 | $27.84 | 451024 |
| 2022-01-27 | -99.79 | $26.89 | 301221 |
| 2022-01-26 | -86.74 | $28.58 | 302746 |
| 2022-01-25 | -80.87 | $29.12 | 230879 |
| 2022-01-24 | -66.85 | $30.41 | 342592 |
| 2022-01-21 | -96.95 | $28.76 | 269530 |
| 2022-01-20 | -98.26 | $29.24 | 205310 |
| 2022-01-19 | -99.14 | $29.68 | 260614 |
| 2022-01-18 | -93.14 | $30.31 | 240430 |
| 2022-01-14 | -91.83 | $31.05 | 364654 |
| 2022-01-13 | -95.09 | $31.82 | 250031 |
| 2022-01-12 | -68.20 | $33.16 | 227725 |
| 2022-01-11 | -60.98 | $33.52 | 192737 |
| 2022-01-10 | -71.82 | $32.98 | 357182 |
| 2022-01-07 | -66.67 | $33.46 | 223999 |
| 2022-01-06 | -67.03 | $34.02 | 255712 |
| 2022-01-05 | -77.55 | $33.24 | 197393 |
| 2022-01-04 | -60.82 | $34.48 | 141819 |
| 2022-01-03 | -48.42 | $35.40 | 138798 |
| 2021-12-31 | -38.84 | $36.11 | 191778 |
| 2021-12-30 | -41.54 | $35.91 | 146385 |
| 2021-12-29 | -47.74 | $35.45 | 183339 |
| 2021-12-28 | -46.53 | $35.54 | 177102 |
| 2021-12-27 | -36.01 | $36.32 | 245936 |
| 2021-12-23 | -56.24 | $34.82 | 199480 |
| 2021-12-22 | -55.16 | $34.90 | 306447 |
| 2021-12-21 | -72.42 | $33.62 | 714721 |
| 2021-12-20 | -87.66 | $32.49 | 660983 |
| 2021-12-17 | -95.88 | $32.80 | 1.0M |
| 2021-12-16 | -97.33 | $33.24 | 830303 |
| 2021-12-15 | -90.04 | $34.20 | 816023 |
| 2021-12-14 | -97.72 | $34.22 | 398017 |
| 2021-12-13 | -95.23 | $35.36 | 285473 |
| 2021-12-10 | -91.01 | $35.67 | 309852 |
| 2021-12-09 | -80.38 | $36.45 | 280143 |
| 2021-12-08 | -58.72 | $38.04 | 327182 |
| 2021-12-07 | -71.69 | $37.94 | 338578 |
| 2021-12-06 | -76.72 | $37.42 | 581277 |
| 2021-12-03 | -82.90 | $36.78 | 350479 |
| 2021-12-02 | -72.95 | $37.81 | 359736 |
| 2021-12-01 | -96.33 | $35.39 | 258162 |
| 2021-11-30 | -80.39 | $37.04 | 343556 |
| 2021-11-29 | -84.44 | $36.62 | 247816 |
| 2021-11-26 | -89.47 | $36.10 | 231619 |
| 2021-11-24 | -81.23 | $37.57 | 152272 |
| 2021-11-23 | -82.79 | $37.42 | 244029 |
| 2021-11-22 | -79.98 | $37.69 | 287016 |
| 2021-11-19 | -69.66 | $38.68 | 266383 |
| 2021-11-18 | -62.36 | $39.38 | 221645 |
| 2021-11-17 | -54.22 | $40.16 | 364259 |
| 2021-11-16 | -42.13 | $41.32 | 418644 |
| 2021-11-15 | -38.58 | $41.66 | 296120 |
| 2021-11-12 | -46.92 | $40.86 | 160618 |
| 2021-11-11 | -59.12 | $39.69 | 189569 |
| 2021-11-10 | -70.91 | $38.56 | 279976 |
| 2021-11-09 | -66.94 | $38.94 | 548249 |
| 2021-11-08 | -0.78 | $40.59 | 309141 |
| 2021-11-05 | -34.29 | $38.17 | 417804 |
| 2021-11-04 | -40.00 | $37.94 | 361816 |
| 2021-11-03 | -41.24 | $37.89 | 222776 |
| 2021-11-02 | -29.87 | $37.88 | 286696 |
| 2021-11-01 | -41.08 | $36.60 | 268845 |
| 2021-10-29 | -42.47 | $36.50 | 348149 |
| 2021-10-28 | -29.42 | $37.43 | 194744 |
| 2021-10-27 | -33.60 | $36.93 | 121614 |
| 2021-10-26 | -21.80 | $37.85 | 159743 |
| 2021-10-25 | -15.13 | $38.37 | 129905 |
| 2021-10-22 | -7.17 | $38.62 | 177092 |
| 2021-10-21 | -9.87 | $38.42 | 144763 |
| 2021-10-20 | -10.27 | $38.39 | 180440 |
| 2021-10-19 | -6.00 | $38.49 | 319124 |
| 2021-10-18 | -13.39 | $37.96 | 157535 |
| 2021-10-15 | -6.43 | $38.42 | 293050 |
| 2021-10-14 | -12.19 | $37.12 | 242844 |
| 2021-10-13 | -13.99 | $36.98 | 196400 |
| 2021-10-12 | -23.12 | $36.36 | 508158 |
| 2021-10-11 | -27.40 | $35.99 | 288925 |
| 2021-10-08 | -12.19 | $37.26 | 156371 |
| 2021-10-07 | -34.24 | $36.14 | 407805 |
| 2021-10-06 | -48.76 | $35.61 | 372010 |
| 2021-10-05 | -62.65 | $34.32 | 371173 |
| 2021-10-04 | -77.03 | $33.14 | 233457 |
| 2021-10-01 | -72.02 | $33.64 | 517108 |
| 2021-09-30 | -75.53 | $33.29 | 326638 |
| 2021-09-29 | -85.66 | $32.28 | 217742 |
| 2021-09-28 | -88.67 | $31.98 | 240622 |
| 2021-09-27 | -79.44 | $32.90 | 252552 |
| 2021-09-24 | -83.35 | $32.51 | 522107 |
| 2021-09-23 | -79.64 | $32.88 | 286318 |
| 2021-09-22 | -79.14 | $32.93 | 298629 |
| 2021-09-21 | -83.75 | $32.47 | 702515 |
| 2021-09-20 | -93.18 | $31.53 | 645385 |
| 2021-09-17 | -74.22 | $33.42 | 868628 |
| 2021-09-16 | -70.71 | $33.77 | 913087 |
| 2021-09-15 | -60.28 | $34.81 | 4.9M |
| 2021-09-14 | -95.79 | $31.27 | 2.2M |
| 2021-09-13 | -39.87 | $37.64 | 193054 |
| 2021-09-10 | -42.13 | $37.46 | 279756 |
| 2021-09-09 | -26.21 | $38.73 | 221612 |
| 2021-09-08 | -31.81 | $38.18 | 312282 |
| 2021-09-07 | -19.31 | $38.51 | 327460 |
| 2021-09-03 | -0.55 | $40.25 | 316678 |
| 2021-09-02 | -0.97 | $39.40 | 195222 |
| 2021-09-01 | -2.09 | $38.12 | 343631 |
| 2021-08-31 | -3.47 | $37.65 | 611805 |
| 2021-08-30 | -13.80 | $34.86 | 355848 |
| 2021-08-27 | -22.25 | $34.07 | 657888 |
| 2021-08-26 | -29.20 | $33.42 | 473938 |
| 2021-08-25 | -28.57 | $33.35 | 254542 |
| 2021-08-24 | -18.84 | $34.24 | 161778 |
| 2021-08-23 | -21.79 | $33.89 | 133030 |
| 2021-08-20 | -18.32 | $34.25 | 362331 |
| 2021-08-19 | -21.60 | $33.91 | 277089 |
| 2021-08-18 | -9.35 | $35.18 | 245465 |
| 2021-08-17 | -3.61 | $35.13 | 281234 |
| 2021-08-16 | -1.75 | $34.88 | 214769 |
| 2021-08-13 | 0.00 | $35.05 | 145070 |
| 2021-08-12 | -3.52 | $34.24 | 266377 |
| 2021-08-11 | -3.65 | $33.64 | 390970 |
| 2021-08-10 | -14.55 | $32.60 | 994028 |
| 2021-08-09 | -13.14 | $27.72 | 217803 |
| 2021-08-06 | -15.56 | $27.65 | 148235 |
| 2021-08-05 | -27.96 | $27.29 | 130923 |
| 2021-08-04 | -37.96 | $27.00 | 239435 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.11
2024-06-14
Close Price
$33.32
Vol: 263431Average Directional Index - Detailed Analysis
Minimum
8.44
Average
21.05
Maximum
57.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-06-14 | 29.11 | $33.32 | 263431 |
| 2024-06-13 | 30.46 | $33.83 | 203937 |
| 2024-06-12 | 31.22 | $34.26 | 247492 |
| 2024-06-11 | 31.57 | $34.08 | 293167 |
| 2024-06-10 | 32.10 | $34.44 | 317320 |
| 2024-06-07 | 32.18 | $34.19 | 295642 |
| 2024-06-06 | 32.26 | $33.89 | 274449 |
| 2024-06-05 | 32.35 | $34.80 | 646543 |
| 2024-06-04 | 31.71 | $35.52 | 323531 |
| 2024-06-03 | 31.10 | $34.80 | 289461 |
| 2024-05-31 | 30.71 | $33.68 | 378497 |
| 2024-05-30 | 30.31 | $34.41 | 232483 |
| 2024-05-29 | 29.19 | $34.80 | 296525 |
| 2024-05-28 | 28.02 | $34.33 | 327445 |
| 2024-05-24 | 26.89 | $33.68 | 401599 |
| 2024-05-23 | 25.88 | $33.40 | 690423 |
| 2024-05-22 | 24.78 | $33.98 | 647904 |
| 2024-05-21 | 23.26 | $35.19 | 655417 |
| 2024-05-20 | 21.71 | $33.97 | 274192 |
| 2024-05-17 | 20.33 | $32.66 | 681955 |
| 2024-05-16 | 19.16 | $32.51 | 679609 |
| 2024-05-15 | 18.03 | $29.85 | 415945 |
| 2024-05-14 | 17.39 | $30.48 | 296493 |
| 2024-05-13 | 16.22 | $30.07 | 278138 |
| 2024-05-10 | 14.99 | $29.99 | 565364 |
| 2024-05-09 | 13.92 | $30.02 | 716623 |
| 2024-05-08 | 12.51 | $31.41 | 913274 |
| 2024-05-07 | 11.02 | $28.03 | 224289 |
| 2024-05-06 | 10.93 | $28.10 | 174117 |
| 2024-05-03 | 11.05 | $27.54 | 134960 |
| 2024-05-02 | 11.39 | $27.30 | 209981 |
| 2024-05-01 | 11.84 | $27.45 | 361778 |
| 2024-04-30 | 12.39 | $26.64 | 224280 |
| 2024-04-29 | 12.65 | $26.41 | 110334 |
| 2024-04-26 | 13.11 | $26.70 | 173504 |
| 2024-04-25 | 13.35 | $26.65 | 206179 |
| 2024-04-24 | 13.80 | $27.31 | 241838 |
| 2024-04-23 | 14.24 | $28.00 | 331424 |
| 2024-04-22 | 14.54 | $27.41 | 158550 |
| 2024-04-19 | 15.08 | $27.59 | 266177 |
| 2024-04-18 | 15.67 | $26.81 | 343110 |
| 2024-04-17 | 16.29 | $26.43 | 306566 |
| 2024-04-16 | 16.94 | $27.22 | 246519 |
| 2024-04-15 | 17.82 | $27.21 | 368632 |
| 2024-04-12 | 18.66 | $27.63 | 233335 |
| 2024-04-11 | 19.54 | $27.67 | 246268 |
| 2024-04-10 | 20.51 | $28.19 | 380429 |
| 2024-04-09 | 21.53 | $28.66 | 291193 |
| 2024-04-08 | 22.02 | $29.03 | 297793 |
| 2024-04-05 | 22.44 | $27.96 | 229665 |
| 2024-04-04 | 23.54 | $27.43 | 196081 |
| 2024-04-03 | 24.57 | $28.56 | 205804 |
| 2024-04-02 | 25.04 | $28.41 | 222644 |
| 2024-04-01 | 25.72 | $28.55 | 199254 |
| 2024-03-28 | 26.37 | $28.94 | 209873 |
| 2024-03-27 | 26.67 | $28.77 | 300884 |
| 2024-03-26 | 27.17 | $28.37 | 546599 |
| 2024-03-25 | 27.99 | $28.30 | 317698 |
| 2024-03-22 | 28.65 | $29.25 | 362215 |
| 2024-03-21 | 28.60 | $29.86 | 346753 |
| 2024-03-20 | 28.18 | $30.19 | 217221 |
| 2024-03-19 | 27.74 | $29.68 | 364511 |
| 2024-03-18 | 27.28 | $29.42 | 227798 |
| 2024-03-15 | 27.10 | $29.30 | 512919 |
| 2024-03-14 | 27.00 | $29.44 | 319873 |
| 2024-03-13 | 26.83 | $30.59 | 471780 |
| 2024-03-12 | 26.29 | $29.66 | 528170 |
| 2024-03-11 | 26.16 | $28.94 | 296922 |
| 2024-03-08 | 25.69 | $29.31 | 406402 |
| 2024-03-07 | 25.02 | $29.15 | 412752 |
| 2024-03-06 | 24.31 | $29.79 | 498396 |
| 2024-03-05 | 23.01 | $29.85 | 673724 |
| 2024-03-04 | 21.84 | $29.76 | 683812 |
| 2024-03-01 | 20.60 | $27.94 | 1.2M |
| 2024-02-29 | 19.94 | $27.82 | 949289 |
| 2024-02-28 | 19.24 | $27.33 | 551610 |
| 2024-02-27 | 18.74 | $27.10 | 216039 |
| 2024-02-26 | 18.40 | $26.41 | 227395 |
| 2024-02-23 | 18.31 | $26.47 | 220931 |
| 2024-02-22 | 18.17 | $26.48 | 367425 |
| 2024-02-21 | 18.04 | $26.47 | 481900 |
| 2024-02-20 | 17.77 | $27.08 | 564451 |
| 2024-02-16 | 17.52 | $26.99 | 459514 |
| 2024-02-15 | 17.26 | $26.56 | 614642 |
| 2024-02-14 | 17.15 | $25.52 | 397359 |
| 2024-02-13 | 17.50 | $24.59 | 805056 |
| 2024-02-12 | 18.40 | $24.90 | 315470 |
| 2024-02-09 | 18.93 | $24.34 | 288729 |
| 2024-02-08 | 19.91 | $23.19 | 198347 |
| 2024-02-07 | 20.41 | $22.66 | 182720 |
| 2024-02-06 | 21.09 | $23.08 | 284981 |
| 2024-02-05 | 21.51 | $21.83 | 302044 |
| 2024-02-02 | 21.50 | $22.36 | 241973 |
| 2024-02-01 | 21.64 | $22.70 | 437878 |
| 2024-01-31 | 21.78 | $22.44 | 408709 |
| 2024-01-30 | 22.24 | $23.87 | 219393 |
| 2024-01-29 | 23.30 | $24.80 | 235047 |
| 2024-01-26 | 24.08 | $24.50 | 240500 |
| 2024-01-25 | 24.85 | $25.12 | 378927 |
| 2024-01-24 | 25.25 | $25.95 | 226685 |
| 2024-01-23 | 25.69 | $25.97 | 230390 |
| 2024-01-22 | 25.34 | $25.94 | 542984 |
| 2024-01-19 | 25.01 | $25.68 | 264615 |
| 2024-01-18 | 24.93 | $25.08 | 281429 |
| 2024-01-17 | 25.14 | $24.27 | 229237 |
| 2024-01-16 | 25.78 | $24.04 | 617723 |
| 2024-01-12 | 26.03 | $24.19 | 343906 |
| 2024-01-11 | 25.97 | $23.97 | 337716 |
| 2024-01-10 | 26.00 | $24.07 | 546516 |
| 2024-01-09 | 26.02 | $24.14 | 347414 |
| 2024-01-08 | 26.05 | $24.81 | 443881 |
| 2024-01-05 | 26.09 | $23.34 | 472044 |
| 2024-01-04 | 26.75 | $23.10 | 814012 |
| 2024-01-03 | 27.29 | $23.20 | 655371 |
| 2024-01-02 | 27.86 | $23.66 | 378859 |
| 2023-12-29 | 28.13 | $24.02 | 352382 |
| 2023-12-28 | 28.09 | $24.67 | 247533 |
| 2023-12-27 | 27.55 | $24.97 | 431410 |
| 2023-12-26 | 26.75 | $24.98 | 389029 |
| 2023-12-22 | 25.94 | $24.65 | 331696 |
| 2023-12-21 | 25.18 | $24.37 | 575355 |
| 2023-12-20 | 24.51 | $23.15 | 421171 |
| 2023-12-19 | 23.99 | $22.98 | 262823 |
| 2023-12-18 | 23.59 | $23.01 | 490939 |
| 2023-12-15 | 23.29 | $22.61 | 1.0M |
| 2023-12-14 | 23.02 | $22.75 | 879253 |
| 2023-12-13 | 22.80 | $22.20 | 785515 |
| 2023-12-12 | 22.72 | $21.00 | 784829 |
| 2023-12-11 | 23.02 | $19.39 | 421047 |
| 2023-12-08 | 24.15 | $19.25 | 224161 |
| 2023-12-07 | 25.40 | $19.34 | 317042 |
| 2023-12-06 | 26.57 | $19.18 | 794892 |
| 2023-12-05 | 27.81 | $19.60 | 1.1M |
| 2023-12-04 | 28.70 | $18.42 | 2.1M |
| 2023-12-01 | 28.86 | $17.60 | 431753 |
| 2023-11-30 | 28.58 | $17.49 | 789123 |
| 2023-11-29 | 28.23 | $17.70 | 364710 |
| 2023-11-28 | 27.97 | $17.73 | 333684 |
| 2023-11-27 | 27.71 | $18.16 | 457275 |
| 2023-11-24 | 27.56 | $18.50 | 99810 |
| 2023-11-22 | 27.52 | $18.44 | 427945 |
| 2023-11-21 | 27.35 | $18.40 | 578619 |
| 2023-11-20 | 27.17 | $18.49 | 709421 |
| 2023-11-17 | 27.15 | $18.77 | 562547 |
| 2023-11-16 | 27.23 | $19.39 | 475735 |
| 2023-11-15 | 27.52 | $20.17 | 510647 |
| 2023-11-14 | 28.12 | $21.29 | 732653 |
| 2023-11-13 | 29.08 | $20.00 | 327414 |
| 2023-11-10 | 28.82 | $19.83 | 672779 |
| 2023-11-09 | 28.49 | $19.71 | 916527 |
| 2023-11-08 | 28.20 | $19.37 | 2.2M |
| 2023-11-07 | 27.63 | $22.03 | 459026 |
| 2023-11-06 | 27.68 | $21.98 | 544293 |
| 2023-11-03 | 28.55 | $22.49 | 324881 |
| 2023-11-02 | 29.82 | $22.22 | 511966 |
| 2023-11-01 | 30.61 | $20.98 | 276712 |
| 2023-10-31 | 30.38 | $20.93 | 300403 |
| 2023-10-30 | 30.14 | $20.65 | 1.3M |
| 2023-10-27 | 29.90 | $21.09 | 328179 |
| 2023-10-26 | 29.93 | $21.86 | 433707 |
| 2023-10-25 | 30.07 | $21.45 | 309455 |
| 2023-10-24 | 30.00 | $21.24 | 309094 |
| 2023-10-23 | 29.31 | $20.86 | 314649 |
| 2023-10-20 | 28.32 | $20.67 | 272040 |
| 2023-10-19 | 27.41 | $21.19 | 451809 |
| 2023-10-18 | 26.55 | $21.34 | 250199 |
| 2023-10-17 | 25.80 | $22.01 | 461514 |
| 2023-10-16 | 25.26 | $22.24 | 319275 |
| 2023-10-13 | 24.53 | $22.21 | 186714 |
| 2023-10-12 | 23.82 | $22.79 | 183861 |
| 2023-10-11 | 23.27 | $23.86 | 180744 |
| 2023-10-10 | 23.11 | $23.64 | 352540 |
| 2023-10-09 | 22.98 | $24.20 | 310085 |
| 2023-10-06 | 22.70 | $23.64 | 421990 |
| 2023-10-05 | 23.02 | $23.68 | 831194 |
| 2023-10-04 | 23.03 | $23.16 | 362325 |
| 2023-10-03 | 22.52 | $22.12 | 247158 |
| 2023-10-02 | 21.41 | $22.67 | 361919 |
| 2023-09-29 | 20.47 | $23.23 | 314552 |
| 2023-09-28 | 19.63 | $22.85 | 381725 |
| 2023-09-27 | 18.75 | $23.23 | 279073 |
| 2023-09-26 | 17.89 | $23.68 | 221609 |
| 2023-09-25 | 17.35 | $24.43 | 249243 |
| 2023-09-22 | 17.12 | $24.67 | 270159 |
| 2023-09-21 | 16.88 | $24.54 | 399218 |
| 2023-09-20 | 17.07 | $25.76 | 503279 |
| 2023-09-19 | 17.61 | $26.17 | 180695 |
| 2023-09-18 | 17.80 | $26.42 | 226655 |
| 2023-09-15 | 18.06 | $26.26 | 611465 |
| 2023-09-14 | 18.33 | $26.48 | 307379 |
| 2023-09-13 | 18.24 | $26.11 | 375368 |
| 2023-09-12 | 18.29 | $26.45 | 168855 |
| 2023-09-11 | 18.35 | $25.78 | 430516 |
| 2023-09-08 | 18.40 | $26.41 | 455107 |
| 2023-09-07 | 17.85 | $26.62 | 435884 |
| 2023-09-06 | 17.16 | $26.55 | 168608 |
| 2023-09-05 | 16.91 | $26.46 | 220879 |
| 2023-09-01 | 16.54 | $27.00 | 242855 |
| 2023-08-31 | 15.75 | $26.59 | 332504 |
| 2023-08-30 | 15.19 | $26.41 | 270801 |
| 2023-08-29 | 14.61 | $26.02 | 446258 |
| 2023-08-28 | 14.44 | $25.38 | 202964 |
| 2023-08-25 | 14.54 | $25.32 | 237147 |
| 2023-08-24 | 14.66 | $25.58 | 632946 |
| 2023-08-23 | 14.79 | $26.05 | 383818 |
| 2023-08-22 | 14.64 | $25.84 | 362590 |
| 2023-08-21 | 14.79 | $25.12 | 402809 |
| 2023-08-18 | 15.39 | $25.23 | 479189 |
| 2023-08-17 | 15.66 | $25.52 | 1.2M |
| 2023-08-16 | 15.87 | $25.65 | 320285 |
| 2023-08-15 | 16.28 | $24.49 | 257983 |
| 2023-08-14 | 16.79 | $24.59 | 434075 |
| 2023-08-11 | 17.26 | $24.28 | 543584 |
| 2023-08-10 | 17.76 | $23.61 | 736548 |
| 2023-08-09 | 18.29 | $24.47 | 258119 |
| 2023-08-08 | 18.64 | $24.48 | 287215 |
| 2023-08-07 | 19.00 | $24.84 | 311886 |
| 2023-08-04 | 19.00 | $24.74 | 406212 |
| 2023-08-03 | 18.80 | $24.97 | 273164 |
| 2023-08-02 | 18.91 | $24.80 | 276511 |
| 2023-08-01 | 19.05 | $25.18 | 196358 |
| 2023-07-31 | 19.07 | $24.91 | 242798 |
| 2023-07-28 | 19.18 | $24.89 | 193545 |
| 2023-07-27 | 19.26 | $24.87 | 386860 |
| 2023-07-26 | 19.34 | $25.95 | 474759 |
| 2023-07-25 | 18.41 | $26.36 | 334535 |
| 2023-07-24 | 17.43 | $26.03 | 171079 |
| 2023-07-21 | 16.76 | $25.72 | 480703 |
| 2023-07-20 | 16.16 | $25.39 | 288321 |
| 2023-07-19 | 15.77 | $24.45 | 248113 |
| 2023-07-18 | 15.67 | $24.65 | 182738 |
| 2023-07-17 | 15.58 | $24.03 | 330900 |
| 2023-07-14 | 15.72 | $23.66 | 286911 |
| 2023-07-13 | 15.99 | $24.12 | 578452 |
| 2023-07-12 | 16.26 | $23.84 | 324781 |
| 2023-07-11 | 16.41 | $23.37 | 193601 |
| 2023-07-10 | 16.95 | $22.55 | 163512 |
| 2023-07-07 | 17.61 | $22.84 | 273893 |
| 2023-07-06 | 18.46 | $22.51 | 326372 |
| 2023-07-05 | 19.36 | $23.34 | 368185 |
| 2023-07-03 | 19.90 | $24.25 | 122966 |
| 2023-06-30 | 19.81 | $24.78 | 409064 |
| 2023-06-29 | 19.08 | $24.98 | 353855 |
| 2023-06-28 | 18.51 | $24.52 | 438154 |
| 2023-06-27 | 17.97 | $24.96 | 566094 |
| 2023-06-26 | 17.05 | $24.94 | 418956 |
| 2023-06-23 | 16.19 | $24.96 | 711949 |
| 2023-06-22 | 15.36 | $24.29 | 471593 |
| 2023-06-21 | 14.75 | $24.13 | 390700 |
| 2023-06-20 | 13.93 | $24.47 | 396632 |
| 2023-06-16 | 13.16 | $24.32 | 908030 |
| 2023-06-15 | 12.36 | $24.33 | 385531 |
| 2023-06-14 | 11.61 | $24.01 | 712785 |
| 2023-06-13 | 10.87 | $24.03 | 495808 |
| 2023-06-12 | 10.24 | $23.34 | 291414 |
| 2023-06-09 | 9.89 | $22.55 | 513004 |
| 2023-06-08 | 9.71 | $22.60 | 368153 |
| 2023-06-07 | 9.61 | $22.86 | 405802 |
| 2023-06-06 | 9.51 | $22.32 | 287327 |
| 2023-06-05 | 9.74 | $21.81 | 273677 |
| 2023-06-02 | 10.24 | $21.68 | 286083 |
| 2023-06-01 | 10.71 | $20.63 | 535264 |
| 2023-05-31 | 10.79 | $20.06 | 1.0M |
| 2023-05-30 | 10.47 | $19.79 | 614595 |
| 2023-05-26 | 10.34 | $21.18 | 283413 |
| 2023-05-25 | 10.62 | $20.71 | 257275 |
| 2023-05-24 | 10.65 | $20.76 | 285817 |
| 2023-05-23 | 10.86 | $21.27 | 1.0M |
| 2023-05-22 | 11.08 | $22.38 | 226467 |
| 2023-05-19 | 11.29 | $22.04 | 252272 |
| 2023-05-18 | 11.43 | $21.83 | 683239 |
| 2023-05-17 | 11.05 | $21.60 | 733510 |
| 2023-05-16 | 10.48 | $20.76 | 565295 |
| 2023-05-15 | 9.81 | $21.46 | 564436 |
| 2023-05-12 | 9.44 | $22.65 | 254413 |
| 2023-05-11 | 9.48 | $22.40 | 364484 |
| 2023-05-10 | 9.46 | $22.73 | 849547 |
| 2023-05-09 | 9.64 | $23.75 | 374210 |
| 2023-05-08 | 9.46 | $23.78 | 272527 |
| 2023-05-05 | 9.62 | $24.29 | 366387 |
| 2023-05-04 | 9.79 | $23.03 | 276801 |
| 2023-05-03 | 9.79 | $23.99 | 350825 |
| 2023-05-02 | 10.28 | $23.98 | 279984 |
| 2023-05-01 | 10.80 | $25.20 | 281544 |
| 2023-04-28 | 10.68 | $25.19 | 503396 |
| 2023-04-27 | 10.47 | $25.07 | 368655 |
| 2023-04-26 | 10.81 | $24.07 | 253792 |
| 2023-04-25 | 11.14 | $24.94 | 332336 |
| 2023-04-24 | 11.04 | $24.91 | 247874 |
| 2023-04-21 | 11.20 | $25.11 | 211322 |
| 2023-04-20 | 11.24 | $25.49 | 286904 |
| 2023-04-19 | 11.28 | $25.31 | 377226 |
| 2023-04-18 | 11.69 | $25.66 | 404634 |
| 2023-04-17 | 11.88 | $25.93 | 192494 |
| 2023-04-14 | 12.36 | $25.36 | 207627 |
| 2023-04-13 | 12.97 | $26.30 | 170025 |
| 2023-04-12 | 13.49 | $25.89 | 153223 |
| 2023-04-11 | 13.86 | $26.17 | 141453 |
| 2023-04-10 | 14.38 | $25.94 | 202529 |
| 2023-04-06 | 15.13 | $25.31 | 202333 |
| 2023-04-05 | 15.68 | $24.96 | 254281 |
| 2023-04-04 | 15.97 | $24.98 | 196984 |
| 2023-04-03 | 16.28 | $25.31 | 264821 |
| 2023-03-31 | 16.75 | $25.46 | 376769 |
| 2023-03-30 | 17.38 | $25.01 | 476085 |
| 2023-03-29 | 17.69 | $24.49 | 447959 |
| 2023-03-28 | 17.90 | $24.56 | 562732 |
| 2023-03-27 | 18.10 | $24.56 | 485880 |
| 2023-03-24 | 18.33 | $24.28 | 355374 |
| 2023-03-23 | 18.20 | $24.02 | 532020 |
| 2023-03-22 | 18.22 | $24.11 | 297205 |
| 2023-03-21 | 18.35 | $24.48 | 330188 |
| 2023-03-20 | 18.49 | $23.51 | 353739 |
| 2023-03-17 | 18.57 | $23.36 | 513988 |
| 2023-03-16 | 17.99 | $23.48 | 303329 |
| 2023-03-15 | 17.38 | $22.52 | 677719 |
| 2023-03-14 | 16.13 | $23.13 | 456215 |
| 2023-03-13 | 15.13 | $23.30 | 488145 |
| 2023-03-10 | 14.02 | $24.24 | 336093 |
| 2023-03-09 | 13.08 | $24.98 | 325332 |
| 2023-03-08 | 12.42 | $26.59 | 244829 |
| 2023-03-07 | 12.10 | $26.32 | 242171 |
| 2023-03-06 | 11.87 | $27.57 | 389200 |
| 2023-03-03 | 12.00 | $27.05 | 632995 |
| 2023-03-02 | 11.41 | $27.86 | 420554 |
| 2023-03-01 | 11.13 | $27.59 | 535343 |
| 2023-02-28 | 10.84 | $28.74 | 219481 |
| 2023-02-27 | 11.21 | $28.45 | 159499 |
| 2023-02-24 | 11.72 | $28.75 | 151540 |
| 2023-02-23 | 11.92 | $29.07 | 191110 |
| 2023-02-22 | 12.29 | $28.43 | 200183 |
| 2023-02-21 | 12.56 | $28.32 | 233927 |
| 2023-02-17 | 12.67 | $29.07 | 212724 |
| 2023-02-16 | 13.27 | $30.15 | 169356 |
| 2023-02-15 | 13.57 | $30.57 | 162350 |
| 2023-02-14 | 13.89 | $29.90 | 290929 |
| 2023-02-13 | 14.02 | $30.56 | 152098 |
| 2023-02-10 | 14.19 | $29.80 | 188178 |
| 2023-02-09 | 14.64 | $29.71 | 170524 |
| 2023-02-08 | 14.85 | $30.87 | 231130 |
| 2023-02-07 | 14.42 | $31.54 | 227230 |
| 2023-02-06 | 14.04 | $30.80 | 240080 |
| 2023-02-03 | 13.72 | $31.05 | 389600 |
| 2023-02-02 | 13.39 | $30.37 | 408634 |
| 2023-02-01 | 13.24 | $29.77 | 374900 |
| 2023-01-31 | 13.28 | $28.65 | 335368 |
| 2023-01-30 | 13.93 | $27.93 | 273993 |
| 2023-01-27 | 14.62 | $28.37 | 261803 |
| 2023-01-26 | 15.17 | $29.22 | 252873 |
| 2023-01-25 | 15.40 | $28.95 | 287829 |
| 2023-01-24 | 15.73 | $29.90 | 265176 |
| 2023-01-23 | 15.56 | $30.50 | 505625 |
| 2023-01-20 | 15.55 | $30.66 | 371758 |
| 2023-01-19 | 15.30 | $30.29 | 398434 |
| 2023-01-18 | 15.05 | $30.08 | 630916 |
| 2023-01-17 | 14.61 | $30.95 | 634711 |
| 2023-01-13 | 14.13 | $31.65 | 547920 |
| 2023-01-12 | 13.19 | $31.09 | 322692 |
| 2023-01-11 | 12.38 | $31.13 | 307973 |
| 2023-01-10 | 11.61 | $29.83 | 260029 |
| 2023-01-09 | 11.17 | $28.50 | 399496 |
| 2023-01-06 | 10.92 | $27.71 | 339293 |
| 2023-01-05 | 10.66 | $26.56 | 266201 |
| 2023-01-04 | 11.05 | $26.70 | 375465 |
| 2023-01-03 | 11.46 | $24.99 | 368557 |
| 2022-12-30 | 10.97 | $25.14 | 451308 |
| 2022-12-29 | 10.54 | $25.22 | 332100 |
| 2022-12-28 | 10.34 | $25.14 | 243791 |
| 2022-12-27 | 10.13 | $26.06 | 186554 |
| 2022-12-23 | 10.12 | $25.96 | 530463 |
| 2022-12-22 | 10.10 | $26.52 | 334922 |
| 2022-12-21 | 10.44 | $26.59 | 282374 |
| 2022-12-20 | 10.70 | $25.56 | 358759 |
| 2022-12-19 | 10.72 | $25.15 | 398501 |
| 2022-12-16 | 10.74 | $26.50 | 864259 |
| 2022-12-15 | 11.09 | $27.61 | 503363 |
| 2022-12-14 | 11.33 | $28.01 | 568491 |
| 2022-12-13 | 11.39 | $27.80 | 473468 |
| 2022-12-12 | 11.75 | $26.45 | 246615 |
| 2022-12-09 | 12.15 | $26.20 | 237224 |
| 2022-12-08 | 12.57 | $26.52 | 306192 |
| 2022-12-07 | 13.18 | $27.02 | 333830 |
| 2022-12-06 | 13.27 | $27.63 | 303060 |
| 2022-12-05 | 13.65 | $29.01 | 223974 |
| 2022-12-02 | 13.82 | $30.53 | 315920 |
| 2022-12-01 | 13.30 | $30.61 | 275991 |
| 2022-11-30 | 12.97 | $30.04 | 311682 |
| 2022-11-29 | 12.62 | $29.23 | 233415 |
| 2022-11-28 | 12.51 | $29.67 | 276126 |
| 2022-11-25 | 12.15 | $29.87 | 84794 |
| 2022-11-23 | 11.73 | $29.43 | 245085 |
| 2022-11-22 | 11.36 | $28.73 | 232570 |
| 2022-11-21 | 11.10 | $29.09 | 224580 |
| 2022-11-18 | 11.00 | $27.89 | 428815 |
| 2022-11-17 | 11.17 | $26.87 | 241258 |
| 2022-11-16 | 11.61 | $27.51 | 248103 |
| 2022-11-15 | 11.75 | $27.59 | 226903 |
| 2022-11-14 | 11.90 | $27.49 | 341567 |
| 2022-11-11 | 11.84 | $28.88 | 585472 |
| 2022-11-10 | 11.07 | $30.25 | 702527 |
| 2022-11-09 | 10.41 | $27.18 | 314787 |
| 2022-11-08 | 10.55 | $27.57 | 757016 |
| 2022-11-07 | 10.70 | $27.54 | 305009 |
| 2022-11-04 | 11.14 | $27.11 | 224833 |
| 2022-11-03 | 11.35 | $26.67 | 208889 |
| 2022-11-02 | 11.46 | $27.07 | 338260 |
| 2022-11-01 | 11.95 | $28.64 | 229755 |
| 2022-10-31 | 11.98 | $28.35 | 294139 |
| 2022-10-28 | 12.01 | $29.23 | 244637 |
| 2022-10-27 | 12.13 | $27.73 | 222409 |
| 2022-10-26 | 12.39 | $27.57 | 332564 |
| 2022-10-25 | 12.66 | $27.36 | 244263 |
| 2022-10-24 | 13.26 | $27.77 | 205385 |
| 2022-10-21 | 13.72 | $27.42 | 312220 |
| 2022-10-20 | 14.12 | $27.00 | 187717 |
| 2022-10-19 | 14.77 | $28.05 | 259359 |
| 2022-10-18 | 15.31 | $28.08 | 349665 |
| 2022-10-17 | 15.58 | $27.88 | 389074 |
| 2022-10-14 | 16.27 | $26.19 | 441071 |
| 2022-10-13 | 17.00 | $29.10 | 597339 |
| 2022-10-12 | 17.30 | $28.06 | 453232 |
| 2022-10-11 | 18.12 | $28.06 | 436283 |
| 2022-10-10 | 18.95 | $27.57 | 359321 |
| 2022-10-07 | 19.60 | $26.46 | 287831 |
| 2022-10-06 | 19.66 | $26.29 | 289741 |
| 2022-10-05 | 19.71 | $26.31 | 474463 |
| 2022-10-04 | 19.42 | $25.76 | 563219 |
| 2022-10-03 | 19.35 | $25.91 | 614612 |
| 2022-09-30 | 19.03 | $26.35 | 401378 |
| 2022-09-29 | 19.08 | $26.28 | 366892 |
| 2022-09-28 | 19.19 | $27.11 | 512063 |
| 2022-09-27 | 19.30 | $26.16 | 236798 |
| 2022-09-26 | 19.04 | $25.86 | 366705 |
| 2022-09-23 | 18.76 | $26.34 | 423772 |
| 2022-09-22 | 18.35 | $27.36 | 204000 |
| 2022-09-21 | 18.30 | $28.35 | 231511 |
| 2022-09-20 | 18.70 | $28.49 | 204855 |
| 2022-09-19 | 18.84 | $28.87 | 323410 |
| 2022-09-16 | 19.19 | $29.68 | 750918 |
| 2022-09-15 | 19.82 | $30.57 | 154943 |
| 2022-09-14 | 20.79 | $30.77 | 239434 |
| 2022-09-13 | 21.80 | $29.98 | 430687 |
| 2022-09-12 | 22.86 | $32.37 | 142686 |
| 2022-09-09 | 23.09 | $32.46 | 222181 |
| 2022-09-08 | 23.34 | $32.25 | 218470 |
| 2022-09-07 | 23.78 | $31.68 | 256090 |
| 2022-09-06 | 24.47 | $30.35 | 234595 |
| 2022-09-02 | 25.71 | $29.34 | 325033 |
| 2022-09-01 | 26.98 | $30.35 | 370477 |
| 2022-08-31 | 28.09 | $31.40 | 282081 |
| 2022-08-30 | 28.46 | $31.21 | 264013 |
| 2022-08-29 | 28.84 | $31.54 | 372454 |
| 2022-08-26 | 29.25 | $32.18 | 243172 |
| 2022-08-25 | 28.86 | $33.32 | 207181 |
| 2022-08-24 | 28.30 | $32.04 | 275887 |
| 2022-08-23 | 28.10 | $30.32 | 198256 |
| 2022-08-22 | 28.29 | $30.86 | 331597 |
| 2022-08-19 | 27.92 | $32.03 | 408032 |
| 2022-08-18 | 27.32 | $32.34 | 276044 |
| 2022-08-17 | 25.94 | $32.35 | 174756 |
| 2022-08-16 | 24.43 | $32.71 | 403910 |
| 2022-08-15 | 22.84 | $32.86 | 436894 |
| 2022-08-12 | 21.16 | $31.55 | 598765 |
| 2022-08-11 | 19.51 | $31.68 | 382384 |
| 2022-08-10 | 17.88 | $30.38 | 359332 |
| 2022-08-09 | 16.24 | $28.81 | 280893 |
| 2022-08-08 | 15.09 | $29.29 | 270890 |
| 2022-08-05 | 13.87 | $28.41 | 199818 |
| 2022-08-04 | 12.99 | $28.32 | 219788 |
| 2022-08-03 | 12.03 | $28.20 | 308362 |
| 2022-08-02 | 11.11 | $27.80 | 153405 |
| 2022-08-01 | 10.31 | $27.26 | 198819 |
| 2022-07-29 | 9.63 | $27.57 | 324856 |
| 2022-07-28 | 8.91 | $26.81 | 518154 |
| 2022-07-27 | 8.46 | $25.79 | 436670 |
| 2022-07-26 | 8.44 | $24.42 | 151830 |
| 2022-07-25 | 8.78 | $25.18 | 372935 |
| 2022-07-22 | 8.98 | $24.50 | 341489 |
| 2022-07-21 | 9.19 | $25.98 | 273864 |
| 2022-07-20 | 9.28 | $25.44 | 226696 |
| 2022-07-19 | 9.51 | $25.01 | 320100 |
| 2022-07-18 | 9.91 | $23.84 | 218375 |
| 2022-07-15 | 10.29 | $24.12 | 508269 |
| 2022-07-14 | 10.35 | $23.41 | 308241 |
| 2022-07-13 | 10.25 | $24.21 | 313409 |
| 2022-07-12 | 10.72 | $25.09 | 205812 |
| 2022-07-11 | 10.87 | $25.57 | 195561 |
| 2022-07-08 | 10.73 | $26.16 | 308393 |
| 2022-07-07 | 10.57 | $26.10 | 324912 |
| 2022-07-06 | 10.43 | $25.19 | 306269 |
| 2022-07-05 | 10.40 | $25.57 | 378602 |
| 2022-07-01 | 10.55 | $25.01 | 286938 |
| 2022-06-30 | 10.92 | $24.15 | 302495 |
| 2022-06-29 | 11.33 | $23.89 | 260671 |
| 2022-06-28 | 11.89 | $24.01 | 492768 |
| 2022-06-27 | 12.33 | $24.90 | 529090 |
| 2022-06-24 | 12.74 | $24.57 | 1.6M |
| 2022-06-23 | 13.16 | $24.05 | 425199 |
| 2022-06-22 | 13.19 | $23.32 | 1.2M |
| 2022-06-21 | 13.21 | $24.01 | 1.3M |
| 2022-06-17 | 13.24 | $22.64 | 2.0M |
| 2022-06-16 | 13.19 | $23.62 | 1.4M |
| 2022-06-15 | 13.50 | $26.74 | 1.2M |
| 2022-06-14 | 13.57 | $26.46 | 1.0M |
| 2022-06-13 | 13.71 | $25.13 | 878915 |
| 2022-06-10 | 14.17 | $26.31 | 699462 |
| 2022-06-09 | 14.71 | $25.61 | 466816 |
| 2022-06-08 | 15.41 | $25.62 | 479591 |
| 2022-06-07 | 16.11 | $26.21 | 474674 |
| 2022-06-06 | 16.77 | $26.90 | 882288 |
| 2022-06-03 | 17.00 | $26.81 | 335121 |
| 2022-06-02 | 17.55 | $26.91 | 530079 |
| 2022-06-01 | 18.13 | $25.53 | 441265 |
| 2022-05-31 | 18.91 | $25.22 | 664018 |
| 2022-05-27 | 19.90 | $25.86 | 318612 |
| 2022-05-26 | 20.93 | $24.26 | 504063 |
| 2022-05-25 | 21.41 | $23.72 | 273334 |
| 2022-05-24 | 21.68 | $23.39 | 273952 |
| 2022-05-23 | 21.80 | $23.25 | 284734 |
| 2022-05-20 | 21.98 | $23.41 | 322860 |
| 2022-05-19 | 22.15 | $23.25 | 446153 |
| 2022-05-18 | 22.44 | $22.88 | 558386 |
| 2022-05-17 | 22.74 | $23.52 | 436214 |
| 2022-05-16 | 22.73 | $22.56 | 551747 |
| 2022-05-13 | 22.77 | $23.25 | 1.3M |
| 2022-05-12 | 22.79 | $20.02 | 1.5M |
| 2022-05-11 | 21.44 | $17.81 | 2.3M |
| 2022-05-10 | 20.10 | $23.32 | 923867 |
| 2022-05-09 | 19.89 | $23.86 | 1.0M |
| 2022-05-06 | 20.06 | $24.21 | 557534 |
| 2022-05-05 | 20.24 | $23.76 | 523573 |
| 2022-05-04 | 20.11 | $24.19 | 512486 |
| 2022-05-03 | 19.97 | $23.88 | 407099 |
| 2022-05-02 | 20.23 | $23.93 | 698111 |
| 2022-04-29 | 20.50 | $23.12 | 527538 |
| 2022-04-28 | 20.98 | $25.12 | 530446 |
| 2022-04-27 | 21.57 | $23.30 | 412789 |
| 2022-04-26 | 21.54 | $23.47 | 572481 |
| 2022-04-25 | 21.76 | $24.58 | 430250 |
| 2022-04-22 | 21.92 | $23.12 | 510015 |
| 2022-04-21 | 21.35 | $23.08 | 562388 |
| 2022-04-20 | 20.91 | $23.15 | 307521 |
| 2022-04-19 | 20.48 | $23.69 | 417596 |
| 2022-04-18 | 20.03 | $22.44 | 772252 |
| 2022-04-14 | 19.41 | $23.28 | 895534 |
| 2022-04-13 | 19.14 | $24.84 | 522745 |
| 2022-04-12 | 19.07 | $24.14 | 251974 |
| 2022-04-11 | 19.05 | $24.35 | 197612 |
| 2022-04-08 | 18.73 | $24.82 | 261881 |
| 2022-04-07 | 18.60 | $25.43 | 443146 |
| 2022-04-06 | 18.48 | $25.94 | 466323 |
| 2022-04-05 | 18.60 | $26.84 | 261515 |
| 2022-04-04 | 19.10 | $27.90 | 269612 |
| 2022-04-01 | 19.83 | $27.77 | 309076 |
| 2022-03-31 | 20.56 | $26.83 | 282278 |
| 2022-03-30 | 21.33 | $27.48 | 319960 |
| 2022-03-29 | 22.33 | $28.85 | 357482 |
| 2022-03-28 | 23.42 | $27.60 | 255073 |
| 2022-03-25 | 24.18 | $26.83 | 286736 |
| 2022-03-24 | 24.97 | $27.42 | 251413 |
| 2022-03-23 | 25.49 | $26.79 | 266313 |
| 2022-03-22 | 26.15 | $28.11 | 1.1M |
| 2022-03-21 | 26.91 | $27.15 | 985956 |
| 2022-03-18 | 27.71 | $28.54 | 1.5M |
| 2022-03-17 | 28.69 | $27.88 | 1.2M |
| 2022-03-16 | 29.49 | $26.18 | 1.5M |
| 2022-03-15 | 29.72 | $25.11 | 800043 |
| 2022-03-14 | 29.53 | $24.17 | 616416 |
| 2022-03-11 | 29.33 | $24.50 | 434464 |
| 2022-03-10 | 29.24 | $26.18 | 693924 |
| 2022-03-09 | 29.19 | $25.66 | 664415 |
| 2022-03-08 | 29.08 | $23.25 | 639096 |
| 2022-03-07 | 28.24 | $23.64 | 1.1M |
| 2022-03-04 | 27.50 | $26.56 | 727648 |
| 2022-03-03 | 27.17 | $26.98 | 674612 |
| 2022-03-02 | 27.02 | $27.17 | 921185 |
| 2022-03-01 | 26.87 | $26.70 | 455539 |
| 2022-02-28 | 25.98 | $27.77 | 320997 |
| 2022-02-25 | 25.05 | $28.18 | 298363 |
| 2022-02-24 | 24.21 | $27.29 | 524280 |
| 2022-02-23 | 22.97 | $24.98 | 333060 |
| 2022-02-22 | 22.15 | $26.00 | 281940 |
| 2022-02-18 | 21.46 | $26.22 | 474193 |
| 2022-02-17 | 20.80 | $27.19 | 869046 |
| 2022-02-16 | 20.24 | $29.81 | 216210 |
| 2022-02-15 | 20.37 | $30.30 | 266800 |
| 2022-02-14 | 20.63 | $29.43 | 203720 |
| 2022-02-11 | 20.79 | $29.90 | 191573 |
| 2022-02-10 | 21.11 | $31.30 | 262643 |
| 2022-02-09 | 21.73 | $32.04 | 239565 |
| 2022-02-08 | 22.60 | $31.18 | 168787 |
| 2022-02-07 | 23.24 | $30.78 | 211650 |
| 2022-02-04 | 24.03 | $30.05 | 361237 |
| 2022-02-03 | 24.09 | $28.97 | 269671 |
| 2022-02-02 | 24.28 | $30.25 | 240395 |
| 2022-02-01 | 24.71 | $30.43 | 245465 |
| 2022-01-31 | 24.77 | $30.52 | 453144 |
| 2022-01-28 | 24.68 | $27.84 | 451024 |
| 2022-01-27 | 23.29 | $26.89 | 301221 |
| 2022-01-26 | 21.99 | $28.58 | 302746 |
| 2022-01-25 | 20.91 | $29.12 | 230879 |
| 2022-01-24 | 19.88 | $30.41 | 342592 |
| 2022-01-21 | 18.80 | $28.76 | 269530 |
| 2022-01-20 | 17.93 | $29.24 | 205310 |
| 2022-01-19 | 17.18 | $29.68 | 260614 |
| 2022-01-18 | 16.53 | $30.31 | 240430 |
| 2022-01-14 | 15.90 | $31.05 | 364654 |
| 2022-01-13 | 15.44 | $31.82 | 250031 |
| 2022-01-12 | 15.31 | $33.16 | 227725 |
| 2022-01-11 | 15.61 | $33.52 | 192737 |
| 2022-01-10 | 15.46 | $32.98 | 357182 |
| 2022-01-07 | 15.13 | $33.46 | 223999 |
| 2022-01-06 | 15.19 | $34.02 | 255712 |
| 2022-01-05 | 15.25 | $33.24 | 197393 |
| 2022-01-04 | 15.49 | $34.48 | 141819 |
| 2022-01-03 | 16.09 | $35.40 | 138798 |
| 2021-12-31 | 16.73 | $36.11 | 191778 |
| 2021-12-30 | 17.03 | $35.91 | 146385 |
| 2021-12-29 | 17.41 | $35.45 | 183339 |
| 2021-12-28 | 17.99 | $35.54 | 177102 |
| 2021-12-27 | 18.51 | $36.32 | 245936 |
| 2021-12-23 | 19.05 | $34.82 | 199480 |
| 2021-12-22 | 19.99 | $34.90 | 306447 |
| 2021-12-21 | 20.96 | $33.62 | 714721 |
| 2021-12-20 | 21.74 | $32.49 | 660983 |
| 2021-12-17 | 22.01 | $32.80 | 1.0M |
| 2021-12-16 | 22.61 | $33.24 | 830303 |
| 2021-12-15 | 23.42 | $34.20 | 816023 |
| 2021-12-14 | 24.28 | $34.22 | 398017 |
| 2021-12-13 | 25.42 | $35.36 | 285473 |
| 2021-12-10 | 26.48 | $35.67 | 309852 |
| 2021-12-09 | 27.48 | $36.45 | 280143 |
| 2021-12-08 | 28.13 | $38.04 | 327182 |
| 2021-12-07 | 29.06 | $37.94 | 338578 |
| 2021-12-06 | 29.49 | $37.42 | 581277 |
| 2021-12-03 | 30.15 | $36.78 | 350479 |
| 2021-12-02 | 30.62 | $37.81 | 359736 |
| 2021-12-01 | 31.38 | $35.39 | 258162 |
| 2021-11-30 | 32.19 | $37.04 | 343556 |
| 2021-11-29 | 33.24 | $36.62 | 247816 |
| 2021-11-26 | 34.44 | $36.10 | 231619 |
| 2021-11-24 | 35.70 | $37.57 | 152272 |
| 2021-11-23 | 36.51 | $37.42 | 244029 |
| 2021-11-22 | 37.07 | $37.69 | 287016 |
| 2021-11-19 | 37.61 | $38.68 | 266383 |
| 2021-11-18 | 37.58 | $39.38 | 221645 |
| 2021-11-17 | 37.25 | $40.16 | 364259 |
| 2021-11-16 | 36.54 | $41.32 | 418644 |
| 2021-11-15 | 35.13 | $41.66 | 296120 |
| 2021-11-12 | 33.67 | $40.86 | 160618 |
| 2021-11-11 | 32.26 | $39.69 | 189569 |
| 2021-11-10 | 30.88 | $38.56 | 279976 |
| 2021-11-09 | 29.65 | $38.94 | 548249 |
| 2021-11-08 | 28.35 | $40.59 | 309141 |
| 2021-11-05 | 27.96 | $38.17 | 417804 |
| 2021-11-04 | 27.94 | $37.94 | 361816 |
| 2021-11-03 | 28.17 | $37.89 | 222776 |
| 2021-11-02 | 28.51 | $37.88 | 286696 |
| 2021-11-01 | 28.99 | $36.60 | 268845 |
| 2021-10-29 | 29.74 | $36.50 | 348149 |
| 2021-10-28 | 30.18 | $37.43 | 194744 |
| 2021-10-27 | 30.35 | $36.93 | 121614 |
| 2021-10-26 | 30.54 | $37.85 | 159743 |
| 2021-10-25 | 30.41 | $38.37 | 129905 |
| 2021-10-22 | 29.85 | $38.62 | 177092 |
| 2021-10-21 | 29.41 | $38.42 | 144763 |
| 2021-10-20 | 28.96 | $38.39 | 180440 |
| 2021-10-19 | 28.49 | $38.49 | 319124 |
| 2021-10-18 | 28.12 | $37.96 | 157535 |
| 2021-10-15 | 27.74 | $38.42 | 293050 |
| 2021-10-14 | 27.33 | $37.12 | 242844 |
| 2021-10-13 | 27.13 | $36.98 | 196400 |
| 2021-10-12 | 27.05 | $36.36 | 508158 |
| 2021-10-11 | 27.16 | $35.99 | 288925 |
| 2021-10-08 | 27.11 | $37.26 | 156371 |
| 2021-10-07 | 27.21 | $36.14 | 407805 |
| 2021-10-06 | 27.41 | $35.61 | 372010 |
| 2021-10-05 | 27.94 | $34.32 | 371173 |
| 2021-10-04 | 28.70 | $33.14 | 233457 |
| 2021-10-01 | 29.90 | $33.64 | 517108 |
| 2021-09-30 | 31.16 | $33.29 | 326638 |
| 2021-09-29 | 32.62 | $32.28 | 217742 |
| 2021-09-28 | 34.33 | $31.98 | 240622 |
| 2021-09-27 | 36.14 | $32.90 | 252552 |
| 2021-09-24 | 37.96 | $32.51 | 522107 |
| 2021-09-23 | 39.95 | $32.88 | 286318 |
| 2021-09-22 | 41.85 | $32.93 | 298629 |
| 2021-09-21 | 43.88 | $32.47 | 702515 |
| 2021-09-20 | 46.02 | $31.53 | 645385 |
| 2021-09-17 | 48.44 | $33.42 | 868628 |
| 2021-09-16 | 50.42 | $33.77 | 913087 |
| 2021-09-15 | 52.44 | $34.81 | 4.9M |
| 2021-09-14 | 54.62 | $31.27 | 2.2M |
| 2021-09-13 | 56.93 | $37.64 | 193054 |
| 2021-09-10 | 57.18 | $37.46 | 279756 |
| 2021-09-09 | 57.42 | $38.73 | 221612 |
| 2021-09-08 | 57.23 | $38.18 | 312282 |
| 2021-09-07 | 57.20 | $38.51 | 327460 |
| 2021-09-03 | 56.73 | $40.25 | 316678 |
| 2021-09-02 | 55.89 | $39.40 | 195222 |
| 2021-09-01 | 55.08 | $38.12 | 343631 |
| 2021-08-31 | 54.32 | $37.65 | 611805 |
| 2021-08-30 | 53.55 | $34.86 | 355848 |
| 2021-08-27 | 53.03 | $34.07 | 657888 |
| 2021-08-26 | 52.57 | $33.42 | 473938 |
| 2021-08-25 | 52.11 | $33.35 | 254542 |
| 2021-08-24 | 51.43 | $34.24 | 161778 |
| 2021-08-23 | 50.53 | $33.89 | 133030 |
| 2021-08-20 | 49.58 | $34.25 | 362331 |
| 2021-08-19 | 48.62 | $33.91 | 277089 |
| 2021-08-18 | 47.61 | $35.18 | 245465 |
| 2021-08-17 | 45.91 | $35.13 | 281234 |
| 2021-08-16 | 44.16 | $34.88 | 214769 |
| 2021-08-13 | 42.33 | $35.05 | 145070 |
| 2021-08-12 | 40.41 | $34.24 | 266377 |
| 2021-08-11 | 38.41 | $33.64 | 390970 |
| 2021-08-10 | 36.34 | $32.60 | 994028 |
| 2021-08-09 | 34.16 | $27.72 | 217803 |
| 2021-08-06 | 32.19 | $27.65 | 148235 |
| 2021-08-05 | 30.14 | $27.29 | 130923 |
| 2021-08-04 | 28.01 | $27.00 | 239435 |
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