Is SoFi Be Your Own Boss ETF (BYOB) a Buy, Sell, or Hold?
Enter your email address below for free access to our SoFi Be Your Own Boss ETF (BYOB) research center and poll results.
NASDAQ : BYOB
SoFi Be Your Own Boss ETF — Technical Indicators
$19.19 USD
-$0.63 (-3.18%)
- Volume
- 1.68K
- Average Volume
- 154
- Market Capitalization
- $6.91M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $20.03
- Year Low
- $13.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
19.28
2024-03-05
Close Price
$19.19
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.02
Average
20.06
Maximum
37.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 19.28 | $19.19 | — |
| 2024-03-04 | 19.24 | $19.19 | — |
| 2024-03-01 | 19.22 | $19.19 | — |
| 2024-02-29 | 19.19 | $19.19 | — |
| 2024-02-28 | 19.14 | $19.19 | — |
| 2024-02-27 | 19.11 | $19.19 | — |
| 2024-02-26 | 19.10 | $19.19 | — |
| 2024-02-23 | 19.07 | $19.19 | — |
| 2024-02-22 | 19.04 | $19.19 | — |
| 2024-02-21 | 19.01 | $19.19 | — |
| 2024-02-20 | 18.98 | $19.19 | 1696 |
| 2024-02-16 | 18.94 | $19.82 | 9919 |
| 2024-02-15 | 18.86 | $19.89 | 6556 |
| 2024-02-14 | 18.76 | $19.60 | 10276 |
| 2024-02-13 | 18.67 | $18.78 | 1331 |
| 2024-02-12 | 18.64 | $19.58 | 15597 |
| 2024-02-09 | 18.57 | $19.70 | 2151 |
| 2024-02-08 | 18.51 | $19.42 | 1166 |
| 2024-02-07 | 18.47 | $18.81 | 31887 |
| 2024-02-06 | 18.45 | $18.81 | 1612 |
| 2024-02-05 | 18.44 | $18.50 | 1172 |
| 2024-02-02 | 18.42 | $18.80 | 3108 |
| 2024-02-01 | 18.39 | $18.48 | 3553 |
| 2024-01-31 | 18.36 | $18.26 | 618 |
| 2024-01-30 | 18.37 | $18.67 | 430 |
| 2024-01-29 | 18.39 | $19.00 | 2101 |
| 2024-01-26 | 18.41 | $18.59 | 805 |
| 2024-01-25 | 18.45 | $18.51 | 1277 |
| 2024-01-24 | 18.49 | $18.50 | 3251 |
| 2024-01-23 | 18.52 | $18.62 | 1434 |
| 2024-01-22 | 18.54 | $18.41 | 985 |
| 2024-01-19 | 18.56 | $18.19 | 1949 |
| 2024-01-18 | 18.61 | $17.92 | 897 |
| 2024-01-17 | 18.66 | $17.89 | 2792 |
| 2024-01-16 | 18.71 | $18.08 | 718 |
| 2024-01-12 | 18.75 | $18.32 | 1961 |
| 2024-01-11 | 18.76 | $18.50 | 748 |
| 2024-01-10 | 18.74 | $18.50 | 2269 |
| 2024-01-09 | 18.72 | $18.44 | 581 |
| 2024-01-08 | 18.70 | $18.62 | 2267 |
| 2024-01-05 | 18.66 | $18.11 | 1687 |
| 2024-01-04 | 18.64 | $18.09 | 2421 |
| 2024-01-03 | 18.63 | $18.04 | 493 |
| 2024-01-02 | 18.63 | $18.39 | 3090 |
| 2023-12-29 | 18.61 | $19.14 | 1369 |
| 2023-12-28 | 18.53 | $19.42 | 5458 |
| 2023-12-27 | 18.44 | $19.34 | 1323 |
| 2023-12-26 | 18.34 | $19.25 | 1396 |
| 2023-12-22 | 18.24 | $19.04 | 1464 |
| 2023-12-21 | 18.14 | $19.16 | 2414 |
| 2023-12-20 | 18.03 | $18.75 | 5983 |
| 2023-12-19 | 17.93 | $19.23 | 2730 |
| 2023-12-18 | 17.81 | $18.89 | 1611 |
| 2023-12-15 | 17.70 | $18.84 | 3061 |
| 2023-12-14 | 17.57 | $18.90 | 1859 |
| 2023-12-13 | 17.47 | $18.53 | 1687 |
| 2023-12-12 | 17.36 | $18.13 | 1008 |
| 2023-12-11 | 17.24 | $18.08 | 1154 |
| 2023-12-08 | 17.12 | $18.04 | 2001 |
| 2023-12-07 | 16.99 | $17.85 | 515 |
| 2023-12-06 | 16.88 | $17.78 | 2091 |
| 2023-12-05 | 16.78 | $17.88 | 2024 |
| 2023-12-04 | 16.64 | $18.04 | 1922 |
| 2023-12-01 | 16.51 | $18.00 | 1486 |
| 2023-11-30 | 16.35 | $17.51 | 1326 |
| 2023-11-29 | 16.18 | $17.53 | 2233 |
| 2023-11-28 | 16.01 | $17.45 | 1748 |
| 2023-11-27 | 15.84 | $17.14 | 2538 |
| 2023-11-24 | 15.67 | $17.07 | 1769 |
| 2023-11-22 | 15.51 | $16.95 | 604 |
| 2023-11-21 | 15.36 | $16.67 | 4247 |
| 2023-11-20 | 15.27 | $16.96 | 1188 |
| 2023-11-17 | 15.13 | $16.59 | 8007 |
| 2023-11-16 | 15.01 | $16.39 | 581 |
| 2023-11-15 | 14.91 | $16.76 | 654 |
| 2023-11-14 | 14.81 | $16.36 | 1359 |
| 2023-11-13 | 14.74 | $15.81 | 477 |
| 2023-11-10 | 14.70 | $15.61 | 1183 |
| 2023-11-09 | 14.65 | $15.46 | 1319 |
| 2023-11-08 | 14.62 | $15.68 | 2750 |
| 2023-11-07 | 14.60 | $15.64 | 210 |
| 2023-11-06 | 14.59 | $15.26 | 1313 |
| 2023-11-03 | 14.57 | $15.44 | 3453 |
| 2023-11-02 | 14.56 | $14.79 | 4202 |
| 2023-11-01 | 14.56 | $14.11 | 2333 |
| 2023-10-31 | 14.59 | $14.10 | 264 |
| 2023-10-30 | 14.62 | $13.94 | 1742 |
| 2023-10-27 | 14.68 | $13.80 | 689 |
| 2023-10-26 | 14.75 | $13.88 | 867 |
| 2023-10-25 | 14.80 | $14.04 | 2454 |
| 2023-10-24 | 14.84 | $14.70 | 238 |
| 2023-10-23 | 14.84 | $14.25 | 493 |
| 2023-10-20 | 14.87 | $14.22 | 881 |
| 2023-10-19 | 14.91 | $14.44 | 575 |
| 2023-10-18 | 14.93 | $14.60 | 365 |
| 2023-10-17 | 14.97 | $15.05 | 995 |
| 2023-10-16 | 14.99 | $14.91 | 602 |
| 2023-10-13 | 15.03 | $14.62 | 812 |
| 2023-10-12 | 15.10 | $14.93 | 491 |
| 2023-10-11 | 15.16 | $15.28 | 330 |
| 2023-10-10 | 15.19 | $15.36 | 672 |
| 2023-10-09 | 15.24 | $15.03 | 762 |
| 2023-10-06 | 15.31 | $15.15 | 2596 |
| 2023-10-05 | 15.36 | $14.73 | 670 |
| 2023-10-04 | 15.45 | $14.83 | 520 |
| 2023-10-03 | 15.53 | $14.62 | 1467 |
| 2023-10-02 | 15.62 | $15.10 | 1000 |
| 2023-09-29 | 15.69 | $15.17 | 1990 |
| 2023-09-28 | 15.76 | $15.00 | 5194 |
| 2023-09-27 | 15.82 | $14.80 | 5942 |
| 2023-09-26 | 15.89 | $14.74 | 1413 |
| 2023-09-25 | 15.93 | $14.88 | 2311 |
| 2023-09-22 | 15.96 | $14.91 | 19109 |
| 2023-09-21 | 15.99 | $14.89 | 1000 |
| 2023-09-20 | 16.03 | $15.34 | 484 |
| 2023-09-19 | 16.03 | $15.60 | 535 |
| 2023-09-18 | 16.02 | $15.67 | 1325 |
| 2023-09-15 | 15.99 | $15.96 | 369 |
| 2023-09-14 | 15.96 | $16.08 | 3411 |
| 2023-09-13 | 15.95 | $16.01 | 687 |
| 2023-09-12 | 15.94 | $16.30 | 1214 |
| 2023-09-11 | 15.94 | $16.38 | 892 |
| 2023-09-08 | 15.93 | $16.27 | 251 |
| 2023-09-07 | 15.94 | $16.36 | 461 |
| 2023-09-06 | 15.94 | $16.48 | 299 |
| 2023-09-05 | 15.96 | $16.48 | 2521 |
| 2023-09-01 | 16.00 | $16.51 | 730 |
| 2023-08-31 | 16.03 | $16.44 | 740 |
| 2023-08-30 | 16.08 | $16.28 | 1039 |
| 2023-08-29 | 16.13 | $16.18 | 518 |
| 2023-08-28 | 16.23 | $15.62 | 831 |
| 2023-08-25 | 16.36 | $15.46 | 203 |
| 2023-08-24 | 16.50 | $15.39 | 290 |
| 2023-08-23 | 16.60 | $15.74 | 1030 |
| 2023-08-22 | 16.70 | $15.39 | 229 |
| 2023-08-21 | 16.82 | $15.33 | 2821 |
| 2023-08-18 | 16.94 | $15.22 | 1211 |
| 2023-08-17 | 17.06 | $15.35 | 807 |
| 2023-08-16 | 17.18 | $15.72 | 662 |
| 2023-08-15 | 17.31 | $15.92 | 1734 |
| 2023-08-14 | 17.42 | $16.26 | 1065 |
| 2023-08-11 | 17.52 | $16.25 | 2873 |
| 2023-08-10 | 17.59 | $16.46 | 558 |
| 2023-08-09 | 17.68 | $16.36 | 1238 |
| 2023-08-08 | 17.74 | $16.85 | 651 |
| 2023-08-07 | 17.75 | $17.21 | 1218 |
| 2023-08-04 | 17.73 | $17.20 | 793 |
| 2023-08-03 | 17.69 | $17.42 | 516 |
| 2023-08-02 | 17.63 | $17.29 | 4097 |
| 2023-08-01 | 17.60 | $18.10 | 3245 |
| 2023-07-31 | 17.53 | $18.36 | 7618 |
| 2023-07-28 | 17.44 | $18.09 | 2280 |
| 2023-07-27 | 17.36 | $17.41 | 2114 |
| 2023-07-26 | 17.31 | $17.84 | 20501 |
| 2023-07-25 | 17.23 | $17.69 | 2300 |
| 2023-07-24 | 17.14 | $17.71 | 1710 |
| 2023-07-21 | 17.06 | $17.68 | 1294 |
| 2023-07-20 | 16.99 | $17.72 | 824 |
| 2023-07-19 | 16.92 | $18.33 | 1073 |
| 2023-07-18 | 16.82 | $18.17 | 642 |
| 2023-07-17 | 16.75 | $18.18 | 2775 |
| 2023-07-14 | 16.69 | $17.80 | 1700 |
| 2023-07-13 | 16.62 | $18.18 | 3797 |
| 2023-07-12 | 16.54 | $17.47 | 2974 |
| 2023-07-11 | 16.48 | $17.24 | 1618 |
| 2023-07-10 | 16.42 | $16.70 | 2093 |
| 2023-07-07 | 16.39 | $16.45 | 1012 |
| 2023-07-06 | 16.36 | $16.19 | 341 |
| 2023-07-05 | 16.36 | $16.66 | 669 |
| 2023-07-03 | 16.33 | $16.74 | 1345 |
| 2023-06-30 | 16.29 | $16.56 | 435 |
| 2023-06-29 | 16.24 | $16.40 | 389 |
| 2023-06-28 | 16.18 | $16.47 | 420 |
| 2023-06-27 | 16.11 | $16.34 | 460 |
| 2023-06-26 | 16.04 | $15.90 | 1093 |
| 2023-06-23 | 15.99 | $15.98 | 426 |
| 2023-06-22 | 15.94 | $16.28 | 1891 |
| 2023-06-21 | 15.89 | $16.28 | 4397 |
| 2023-06-20 | 15.86 | $16.42 | 1173 |
| 2023-06-16 | 15.79 | $16.78 | 1434 |
| 2023-06-15 | 15.72 | $16.88 | 5147 |
| 2023-06-14 | 15.64 | $16.54 | 1037 |
| 2023-06-13 | 15.57 | $16.58 | 1178 |
| 2023-06-12 | 15.50 | $16.21 | 1177 |
| 2023-06-09 | 15.43 | $16.01 | 999 |
| 2023-06-08 | 15.39 | $16.04 | 1312 |
| 2023-06-07 | 15.34 | $15.91 | 1839 |
| 2023-06-06 | 15.29 | $16.31 | 2230 |
| 2023-06-05 | 15.23 | $15.97 | 1483 |
| 2023-06-02 | 15.17 | $15.87 | 1478 |
| 2023-06-01 | 15.10 | $15.58 | 1404 |
| 2023-05-31 | 15.03 | $15.22 | 1652 |
| 2023-05-30 | 14.98 | $15.02 | 1216 |
| 2023-05-26 | 14.97 | $15.07 | 6937 |
| 2023-05-25 | 14.95 | $14.77 | 734 |
| 2023-05-24 | 14.95 | $15.13 | 717 |
| 2023-05-23 | 14.91 | $15.27 | 2316 |
| 2023-05-22 | 14.86 | $15.58 | 1881 |
| 2023-05-19 | 14.82 | $15.13 | 700 |
| 2023-05-18 | 14.81 | $15.32 | 545 |
| 2023-05-17 | 14.80 | $15.33 | 1201 |
| 2023-05-16 | 14.79 | $15.04 | 424 |
| 2023-05-15 | 14.81 | $15.25 | 2843 |
| 2023-05-12 | 14.81 | $14.82 | 1632 |
| 2023-05-11 | 14.84 | $15.19 | 321 |
| 2023-05-10 | 14.85 | $15.03 | 411 |
| 2023-05-09 | 14.85 | $14.90 | 725 |
| 2023-05-08 | 14.87 | $15.11 | 930 |
| 2023-05-05 | 14.89 | $14.82 | 3321 |
| 2023-05-04 | 14.91 | $14.37 | 2277 |
| 2023-05-03 | 14.96 | $14.23 | 1166 |
| 2023-05-02 | 15.03 | $14.30 | 326 |
| 2023-05-01 | 15.11 | $14.73 | 847 |
| 2023-04-28 | 15.18 | $14.74 | 871 |
| 2023-04-27 | 15.22 | $14.63 | 329 |
| 2023-04-26 | 15.27 | $14.34 | 827 |
| 2023-04-25 | 15.30 | $14.32 | 634 |
| 2023-04-24 | 15.33 | $14.75 | 418 |
| 2023-04-21 | 15.34 | $14.97 | 968 |
| 2023-04-20 | 15.34 | $15.05 | 186 |
| 2023-04-19 | 15.33 | $15.19 | 880 |
| 2023-04-18 | 15.34 | $15.38 | 1060 |
| 2023-04-17 | 15.32 | $15.37 | 2167 |
| 2023-04-14 | 15.30 | $15.29 | 513 |
| 2023-04-13 | 15.29 | $15.45 | 611 |
| 2023-04-12 | 15.26 | $15.05 | 1223 |
| 2023-04-11 | 15.25 | $15.39 | 2459 |
| 2023-04-10 | 15.21 | $15.36 | 3112 |
| 2023-04-06 | 15.17 | $15.36 | 2175 |
| 2023-04-05 | 15.14 | $15.27 | 1967 |
| 2023-04-04 | 15.16 | $15.74 | 3307 |
| 2023-04-03 | 15.14 | $15.85 | 5476 |
| 2023-03-31 | 15.14 | $16.00 | 1379 |
| 2023-03-30 | 15.13 | $15.61 | 6807 |
| 2023-03-29 | 15.12 | $15.57 | 11945 |
| 2023-03-28 | 15.11 | $15.04 | 3169 |
| 2023-03-27 | 15.11 | $14.86 | 1793 |
| 2023-03-24 | 15.12 | $14.95 | 5285 |
| 2023-03-23 | 15.12 | $14.96 | 1009 |
| 2023-03-22 | 15.15 | $14.99 | 876 |
| 2023-03-21 | 15.18 | $15.40 | 571 |
| 2023-03-20 | 15.18 | $14.82 | 1161 |
| 2023-03-17 | 15.24 | $15.02 | 594 |
| 2023-03-16 | 15.31 | $15.20 | 147 |
| 2023-03-15 | 15.40 | $14.81 | 466 |
| 2023-03-14 | 15.47 | $14.85 | 6208 |
| 2023-03-13 | 15.53 | $14.60 | 1063 |
| 2023-03-10 | 15.58 | $14.42 | 1143 |
| 2023-03-09 | 15.66 | $14.87 | 1675 |
| 2023-03-08 | 15.74 | $15.54 | 961 |
| 2023-03-07 | 15.79 | $15.52 | 306 |
| 2023-03-06 | 15.84 | $15.75 | 1356 |
| 2023-03-03 | 15.89 | $15.84 | 2240 |
| 2023-03-02 | 15.96 | $15.40 | 393 |
| 2023-03-01 | 16.02 | $15.26 | 291 |
| 2023-02-28 | 16.05 | $15.21 | 1210 |
| 2023-02-27 | 16.07 | $15.07 | 304 |
| 2023-02-24 | 16.12 | $14.92 | 1618 |
| 2023-02-23 | 16.16 | $15.44 | 748 |
| 2023-02-22 | 16.16 | $15.60 | 572 |
| 2023-02-21 | 16.14 | $15.37 | 1951 |
| 2023-02-17 | 16.15 | $16.02 | 597 |
| 2023-02-16 | 16.09 | $16.46 | 1195 |
| 2023-02-15 | 15.99 | $16.97 | 1683 |
| 2023-02-14 | 15.87 | $16.27 | 472 |
| 2023-02-13 | 15.80 | $16.05 | 540 |
| 2023-02-10 | 15.74 | $15.64 | 948 |
| 2023-02-09 | 15.68 | $16.08 | 376 |
| 2023-02-08 | 15.59 | $16.39 | 3768 |
| 2023-02-07 | 15.48 | $16.63 | 992 |
| 2023-02-06 | 15.34 | $16.44 | 1073 |
| 2023-02-03 | 15.19 | $16.79 | 2345 |
| 2023-02-02 | 15.02 | $17.23 | 6065 |
| 2023-02-01 | 14.83 | $16.58 | 1161 |
| 2023-01-31 | 14.65 | $15.84 | 5588 |
| 2023-01-30 | 14.50 | $15.54 | 2247 |
| 2023-01-27 | 14.37 | $16.17 | 3072 |
| 2023-01-26 | 14.18 | $15.68 | 553 |
| 2023-01-25 | 14.03 | $15.36 | 951 |
| 2023-01-24 | 13.89 | $15.29 | 585 |
| 2023-01-23 | 13.77 | $15.48 | 3717 |
| 2023-01-20 | 13.63 | $14.96 | 1175 |
| 2023-01-19 | 13.52 | $14.44 | 1107 |
| 2023-01-18 | 13.44 | $14.49 | 898 |
| 2023-01-17 | 13.37 | $14.90 | 1793 |
| 2023-01-13 | 13.28 | $14.84 | 717 |
| 2023-01-12 | 13.23 | $14.47 | 2166 |
| 2023-01-11 | 13.20 | $14.36 | 3258 |
| 2023-01-10 | 13.17 | $14.06 | 4157 |
| 2023-01-09 | 13.14 | $13.86 | 647 |
| 2023-01-06 | 13.14 | $13.50 | 2122 |
| 2023-01-05 | 13.13 | $13.31 | 159 |
| 2023-01-04 | 13.13 | $13.54 | 2757 |
| 2023-01-03 | 13.14 | $12.97 | 2590 |
| 2022-12-30 | 13.21 | $12.82 | 3819 |
| 2022-12-29 | 13.27 | $12.97 | 4213 |
| 2022-12-28 | 13.32 | $12.31 | 7223 |
| 2022-12-27 | 13.37 | $12.61 | 2341 |
| 2022-12-23 | 13.39 | $12.71 | 2316 |
| 2022-12-22 | 13.41 | $12.72 | 1437 |
| 2022-12-21 | 13.44 | $12.73 | 1142 |
| 2022-12-20 | 13.45 | $12.73 | 4354 |
| 2022-12-19 | 13.46 | $12.81 | 1584 |
| 2022-12-16 | 13.49 | $13.10 | 603 |
| 2022-12-15 | 13.51 | $13.19 | 545 |
| 2022-12-14 | 13.55 | $13.83 | 518 |
| 2022-12-13 | 13.59 | $13.85 | 9953 |
| 2022-12-12 | 13.59 | $13.68 | 1828 |
| 2022-12-09 | 13.60 | $13.64 | 1306 |
| 2022-12-08 | 13.58 | $13.73 | 677 |
| 2022-12-07 | 13.50 | $13.31 | 438 |
| 2022-12-06 | 13.46 | $13.40 | 654 |
| 2022-12-05 | 13.43 | $13.76 | 775 |
| 2022-12-02 | 13.37 | $14.29 | 1330 |
| 2022-12-01 | 13.30 | $14.12 | 1674 |
| 2022-11-30 | 13.23 | $13.92 | 489 |
| 2022-11-29 | 13.21 | $13.19 | 2593 |
| 2022-11-28 | 13.22 | $13.00 | 1650 |
| 2022-11-25 | 13.24 | $13.17 | 826 |
| 2022-11-23 | 13.25 | $13.31 | 226 |
| 2022-11-22 | 13.25 | $12.91 | 3466 |
| 2022-11-21 | 13.27 | $12.92 | 1102 |
| 2022-11-18 | 13.27 | $13.48 | 569 |
| 2022-11-17 | 13.25 | $13.55 | 1060 |
| 2022-11-16 | 13.23 | $13.92 | 1637 |
| 2022-11-15 | 13.18 | $14.61 | 2351 |
| 2022-11-14 | 13.13 | $13.82 | 1652 |
| 2022-11-11 | 13.10 | $14.03 | 1093 |
| 2022-11-10 | 13.03 | $13.25 | 4468 |
| 2022-11-09 | 13.02 | $11.94 | 2996 |
| 2022-11-08 | 13.08 | $12.65 | 774 |
| 2022-11-07 | 13.10 | $12.66 | 1606 |
| 2022-11-04 | 13.14 | $12.66 | 2658 |
| 2022-11-03 | 13.20 | $12.80 | 725 |
| 2022-11-02 | 13.29 | $12.83 | 1336 |
| 2022-11-01 | 13.38 | $13.40 | 909 |
| 2022-10-31 | 13.44 | $13.46 | 3654 |
| 2022-10-28 | 13.46 | $13.39 | 960 |
| 2022-10-27 | 13.47 | $13.35 | 530 |
| 2022-10-26 | 13.48 | $13.41 | 7228 |
| 2022-10-25 | 13.53 | $13.34 | 1236 |
| 2022-10-24 | 13.55 | $12.86 | 3264 |
| 2022-10-21 | 13.59 | $13.14 | 3552 |
| 2022-10-20 | 13.62 | $13.05 | 1628 |
| 2022-10-19 | 13.66 | $13.02 | 503 |
| 2022-10-18 | 13.74 | $13.47 | 486 |
| 2022-10-17 | 13.80 | $13.33 | 2617 |
| 2022-10-14 | 13.89 | $12.53 | 1384 |
| 2022-10-13 | 14.02 | $13.17 | 3277 |
| 2022-10-12 | 14.14 | $13.15 | 326 |
| 2022-10-11 | 14.27 | $13.03 | 1541 |
| 2022-10-10 | 14.40 | $13.40 | 809 |
| 2022-10-07 | 14.55 | $13.83 | 4451 |
| 2022-10-06 | 14.67 | $14.60 | 384 |
| 2022-10-05 | 14.71 | $14.61 | 341 |
| 2022-10-04 | 14.75 | $14.72 | 2420 |
| 2022-10-03 | 14.75 | $13.78 | 1099 |
| 2022-09-30 | 14.82 | $13.58 | 1213 |
| 2022-09-29 | 14.91 | $13.63 | 2437 |
| 2022-09-28 | 15.01 | $14.34 | 438 |
| 2022-09-27 | 15.06 | $13.74 | 3496 |
| 2022-09-26 | 15.16 | $13.60 | 1120 |
| 2022-09-23 | 15.28 | $13.72 | 1357 |
| 2022-09-22 | 15.42 | $13.99 | 971 |
| 2022-09-21 | 15.51 | $14.49 | 2247 |
| 2022-09-20 | 15.57 | $14.76 | 1619 |
| 2022-09-19 | 15.61 | $15.07 | 700 |
| 2022-09-16 | 15.65 | $15.10 | 1053 |
| 2022-09-15 | 15.74 | $15.71 | 1762 |
| 2022-09-14 | 15.81 | $15.76 | 480 |
| 2022-09-13 | 15.91 | $15.53 | 1405 |
| 2022-09-12 | 16.03 | $16.50 | 958 |
| 2022-09-09 | 16.10 | $16.16 | 8220 |
| 2022-09-08 | 16.16 | $15.49 | 486 |
| 2022-09-07 | 16.26 | $15.26 | 520 |
| 2022-09-06 | 16.34 | $14.83 | 867 |
| 2022-09-02 | 16.47 | $15.11 | 1763 |
| 2022-09-01 | 16.56 | $15.35 | 1476 |
| 2022-08-31 | 16.65 | $15.62 | 12430 |
| 2022-08-30 | 16.72 | $15.49 | 420 |
| 2022-08-29 | 16.75 | $15.70 | 2372 |
| 2022-08-26 | 16.74 | $15.86 | 1088 |
| 2022-08-25 | 16.72 | $16.56 | 2020 |
| 2022-08-24 | 16.68 | $15.94 | 523 |
| 2022-08-23 | 16.66 | $15.57 | 658 |
| 2022-08-22 | 16.62 | $15.54 | 7935 |
| 2022-08-19 | 16.63 | $15.99 | 4176 |
| 2022-08-18 | 16.61 | $16.84 | 1639 |
| 2022-08-17 | 16.59 | $17.04 | 4901 |
| 2022-08-16 | 16.55 | $17.74 | 2970 |
| 2022-08-15 | 16.43 | $17.93 | 1675 |
| 2022-08-12 | 16.28 | $17.95 | 2867 |
| 2022-08-11 | 16.12 | $17.40 | 5541 |
| 2022-08-10 | 15.97 | $17.57 | 1518 |
| 2022-08-09 | 15.83 | $16.72 | 1405 |
| 2022-08-08 | 15.74 | $17.39 | 7154 |
| 2022-08-05 | 15.62 | $17.05 | 3423 |
| 2022-08-04 | 15.56 | $17.19 | 10565 |
| 2022-08-03 | 15.50 | $16.84 | 2435 |
| 2022-08-02 | 15.43 | $16.08 | 1049 |
| 2022-08-01 | 15.38 | $15.60 | 3812 |
| 2022-07-29 | 15.37 | $15.55 | 6971 |
| 2022-07-28 | 15.32 | $15.60 | 15324 |
| 2022-07-27 | 15.33 | $15.65 | 771 |
| 2022-07-26 | 15.32 | $14.80 | 2960 |
| 2022-07-25 | 15.35 | $15.61 | 668 |
| 2022-07-22 | 15.39 | $15.67 | 6739 |
| 2022-07-21 | 15.39 | $16.45 | 530 |
| 2022-07-20 | 15.33 | $16.15 | 4868 |
| 2022-07-19 | 15.26 | $15.41 | 775 |
| 2022-07-18 | 15.22 | $14.92 | 872 |
| 2022-07-15 | 15.18 | $14.76 | 1653 |
| 2022-07-14 | 15.19 | $14.41 | 1230 |
| 2022-07-13 | 15.19 | $14.82 | 532 |
| 2022-07-12 | 15.15 | $14.91 | 1550 |
| 2022-07-11 | 15.18 | $14.95 | 4182 |
| 2022-07-08 | 15.23 | $15.87 | 1910 |
| 2022-07-07 | 15.29 | $15.91 | 786 |
| 2022-07-06 | 15.32 | $15.53 | 1324 |
| 2022-07-05 | 15.36 | $14.93 | 1337 |
| 2022-07-01 | 15.41 | $15.45 | 1171 |
| 2022-06-30 | 15.48 | $14.59 | 1243 |
| 2022-06-29 | 15.52 | $15.84 | 1580 |
| 2022-06-28 | 15.54 | $15.50 | 3001 |
| 2022-06-27 | 15.57 | $15.28 | 2367 |
| 2022-06-24 | 15.58 | $16.53 | 2795 |
| 2022-06-23 | 15.50 | $15.58 | 599 |
| 2022-06-22 | 15.43 | $15.25 | 24446 |
| 2022-06-21 | 15.45 | $14.70 | 903 |
| 2022-06-17 | 15.48 | $14.64 | 1513 |
| 2022-06-16 | 15.55 | $14.17 | 1056 |
| 2022-06-15 | 15.59 | $14.90 | 1253 |
| 2022-06-14 | 15.63 | $14.36 | 4486 |
| 2022-06-13 | 15.67 | $14.17 | 1445 |
| 2022-06-10 | 15.74 | $15.38 | 1282 |
| 2022-06-09 | 15.69 | $15.99 | 1302 |
| 2022-06-08 | 15.57 | $17.00 | 2308 |
| 2022-06-07 | 15.45 | $16.59 | 911 |
| 2022-06-06 | 15.38 | $16.29 | 5759 |
| 2022-06-03 | 15.39 | $16.02 | 7216 |
| 2022-06-02 | 15.45 | $16.74 | 6586 |
| 2022-06-01 | 15.55 | $15.49 | 9269 |
| 2022-05-31 | 15.68 | $16.19 | 2644 |
| 2022-05-27 | 15.79 | $16.22 | 24326 |
| 2022-05-26 | 15.87 | $15.36 | 2701 |
| 2022-05-25 | 16.05 | $14.87 | 1485 |
| 2022-05-24 | 16.18 | $14.25 | 1774 |
| 2022-05-23 | 16.34 | $15.61 | 1604 |
| 2022-05-20 | 16.50 | $15.40 | 10148 |
| 2022-05-19 | 16.63 | $15.99 | 7148 |
| 2022-05-18 | 16.75 | $15.00 | 1171 |
| 2022-05-17 | 16.97 | $15.59 | 1458 |
| 2022-05-16 | 17.20 | $15.26 | 3039 |
| 2022-05-13 | 17.41 | $15.52 | 5160 |
| 2022-05-12 | 17.63 | $14.44 | 6115 |
| 2022-05-11 | 17.94 | $13.55 | 6366 |
| 2022-05-10 | 18.28 | $14.60 | 2214 |
| 2022-05-09 | 18.57 | $15.15 | 9463 |
| 2022-05-06 | 18.84 | $16.55 | 5760 |
| 2022-05-05 | 19.07 | $17.16 | 8031 |
| 2022-05-04 | 19.29 | $18.82 | 967 |
| 2022-05-03 | 19.46 | $18.12 | 1265 |
| 2022-05-02 | 19.72 | $18.29 | 7433 |
| 2022-04-29 | 19.92 | $17.84 | 15236 |
| 2022-04-28 | 20.13 | $18.89 | 12082 |
| 2022-04-27 | 20.31 | $17.50 | 14213 |
| 2022-04-26 | 20.59 | $17.60 | 4586 |
| 2022-04-25 | 20.81 | $18.67 | 6750 |
| 2022-04-22 | 20.95 | $18.12 | 5867 |
| 2022-04-21 | 21.16 | $18.36 | 34775 |
| 2022-04-20 | 21.36 | $19.27 | 1056 |
| 2022-04-19 | 21.52 | $20.20 | 6165 |
| 2022-04-18 | 21.59 | $19.47 | 1800 |
| 2022-04-14 | 21.71 | $20.01 | 1676 |
| 2022-04-13 | 21.75 | $20.67 | 3467 |
| 2022-04-12 | 21.74 | $20.31 | 3291 |
| 2022-04-11 | 21.62 | $20.47 | 6195 |
| 2022-04-08 | 21.46 | $20.57 | 2588 |
| 2022-04-07 | 21.35 | $21.06 | 2246 |
| 2022-04-06 | 21.27 | $21.47 | 4184 |
| 2022-04-05 | 21.21 | $22.31 | 8701 |
| 2022-04-04 | 21.05 | $23.31 | 17991 |
| 2022-04-01 | 20.83 | $22.20 | 2683 |
| 2022-03-31 | 20.72 | $22.07 | 1950 |
| 2022-03-30 | 20.66 | $22.53 | 5096 |
| 2022-03-29 | 20.63 | $23.18 | 86461 |
| 2022-03-28 | 20.57 | $21.95 | 8347 |
| 2022-03-25 | 20.58 | $21.56 | 12094 |
| 2022-03-24 | 20.62 | $22.26 | 2963 |
| 2022-03-23 | 20.55 | $22.27 | 7860 |
| 2022-03-22 | 20.48 | $22.53 | 3372 |
| 2022-03-21 | 20.42 | $21.53 | 4862 |
| 2022-03-18 | 20.45 | $21.99 | 8831 |
| 2022-03-17 | 20.52 | $20.83 | 2211 |
| 2022-03-16 | 20.68 | $20.47 | 6786 |
| 2022-03-15 | 20.88 | $17.74 | 16954 |
| 2022-03-14 | 21.18 | $17.31 | 5113 |
| 2022-03-11 | 21.50 | $18.47 | 3469 |
| 2022-03-10 | 21.81 | $19.40 | 1846 |
| 2022-03-09 | 22.10 | $20.21 | 1847 |
| 2022-03-08 | 22.29 | $19.11 | 2893 |
| 2022-03-07 | 22.52 | $19.05 | 17406 |
| 2022-03-04 | 22.75 | $19.99 | 5707 |
| 2022-03-03 | 22.91 | $20.77 | 11411 |
| 2022-03-02 | 23.09 | $21.90 | 11312 |
| 2022-03-01 | 23.26 | $22.09 | 4007 |
| 2022-02-28 | 23.39 | $22.21 | 2839 |
| 2022-02-25 | 23.42 | $22.18 | 5654 |
| 2022-02-24 | 23.41 | $20.97 | 5889 |
| 2022-02-23 | 23.50 | $20.77 | 7243 |
| 2022-02-22 | 23.63 | $21.43 | 15185 |
| 2022-02-18 | 23.76 | $22.16 | 3613 |
| 2022-02-17 | 23.87 | $23.25 | 922 |
| 2022-02-16 | 23.99 | $24.11 | 1867 |
| 2022-02-15 | 24.04 | $24.55 | 1244 |
| 2022-02-14 | 24.07 | $23.65 | 2471 |
| 2022-02-11 | 24.18 | $23.78 | 2829 |
| 2022-02-10 | 24.31 | $24.52 | 11018 |
| 2022-02-09 | 24.44 | $25.24 | 2977 |
| 2022-02-08 | 24.55 | $24.15 | 6119 |
| 2022-02-07 | 24.64 | $23.56 | 2042 |
| 2022-02-04 | 24.78 | $23.78 | 2704 |
| 2022-02-03 | 24.92 | $23.20 | 2787 |
| 2022-02-02 | 25.08 | $24.29 | 7644 |
| 2022-02-01 | 25.25 | $25.25 | 2423 |
| 2022-01-31 | 25.42 | $24.76 | 3118 |
| 2022-01-28 | 25.63 | $22.77 | 5523 |
| 2022-01-27 | 25.94 | $22.04 | 2091 |
| 2022-01-26 | 26.26 | $22.81 | 5428 |
| 2022-01-25 | 26.58 | $23.39 | 4759 |
| 2022-01-24 | 26.90 | $23.99 | 90797 |
| 2022-01-21 | 27.19 | $24.37 | 11855 |
| 2022-01-20 | 27.44 | $25.67 | 6557 |
| 2022-01-19 | 27.62 | $25.02 | 6074 |
| 2022-01-18 | 27.79 | $25.10 | 6152 |
| 2022-01-14 | 27.99 | $25.88 | 1978 |
| 2022-01-13 | 28.13 | $26.31 | 1700 |
| 2022-01-12 | 28.28 | $27.31 | 3043 |
| 2022-01-11 | 28.38 | $27.26 | 4123 |
| 2022-01-10 | 28.50 | $25.97 | 4786 |
| 2022-01-07 | 28.73 | $26.39 | 2538 |
| 2022-01-06 | 28.96 | $26.69 | 6051 |
| 2022-01-05 | 29.23 | $26.35 | 5256 |
| 2022-01-04 | 29.49 | $27.67 | 12130 |
| 2022-01-03 | 29.61 | $28.71 | 8002 |
| 2021-12-31 | 29.64 | $28.81 | 9160 |
| 2021-12-30 | 29.75 | $29.12 | 14348 |
| 2021-12-29 | 29.84 | $28.28 | 7402 |
| 2021-12-28 | 30.04 | $29.23 | 36580 |
| 2021-12-27 | 30.25 | $29.86 | 64651 |
| 2021-12-23 | 30.42 | $29.74 | 1976 |
| 2021-12-22 | 30.62 | $29.37 | 6715 |
| 2021-12-21 | 30.80 | $29.38 | 2645 |
| 2021-12-20 | 31.01 | $28.46 | 7284 |
| 2021-12-17 | 31.36 | $29.05 | 2294 |
| 2021-12-16 | 31.70 | $28.56 | 5787 |
| 2021-12-15 | 32.09 | $29.37 | 6779 |
| 2021-12-14 | 32.48 | $29.25 | 8167 |
| 2021-12-13 | 32.86 | $29.74 | 9905 |
| 2021-12-10 | 33.24 | $30.57 | 14651 |
| 2021-12-09 | 33.52 | $30.93 | 8524 |
| 2021-12-08 | 33.76 | $32.09 | 4464 |
| 2021-12-07 | 34.00 | $31.60 | 18825 |
| 2021-12-06 | 34.25 | $30.03 | 7916 |
| 2021-12-03 | 34.56 | $29.36 | 6566 |
| 2021-12-02 | 34.92 | $30.96 | 4183 |
| 2021-12-01 | 35.20 | $30.91 | 5287 |
| 2021-11-30 | 35.48 | $32.39 | 4644 |
| 2021-11-29 | 35.70 | $33.29 | 12885 |
| 2021-11-26 | 35.85 | $33.31 | 5096 |
| 2021-11-24 | 36.00 | $33.83 | 3616 |
| 2021-11-23 | 36.11 | $32.88 | 10868 |
| 2021-11-22 | 36.29 | $33.69 | 5682 |
| 2021-11-19 | 36.47 | $35.30 | 8030 |
| 2021-11-18 | 36.56 | $35.86 | 4963 |
| 2021-11-17 | 36.65 | $36.43 | 38414 |
| 2021-11-16 | 36.71 | $37.13 | 2734 |
| 2021-11-15 | 36.73 | $36.97 | 2246 |
| 2021-11-12 | 36.74 | $37.27 | 5252 |
| 2021-11-11 | 36.71 | $36.24 | 3811 |
| 2021-11-10 | 36.72 | $35.75 | 4503 |
| 2021-11-09 | 36.73 | $36.83 | 8885 |
| 2021-11-08 | 36.66 | $36.57 | 8260 |
| 2021-11-05 | 36.58 | $36.31 | 7345 |
| 2021-11-04 | 36.53 | $36.52 | 2956 |
| 2021-11-03 | 36.48 | $36.61 | 3707 |
| 2021-11-02 | 36.36 | $36.32 | 6960 |
| 2021-11-01 | 36.25 | $36.98 | 5004 |
| 2021-10-29 | 36.08 | $36.19 | 3285 |
| 2021-10-28 | 36.01 | $36.35 | 5909 |
| 2021-10-27 | 35.92 | $35.98 | 5727 |
| 2021-10-26 | 35.84 | $36.57 | 8400 |
| 2021-10-25 | 35.75 | $37.31 | 8822 |
| 2021-10-22 | 35.71 | $36.99 | 5076 |
| 2021-10-21 | 35.69 | $37.71 | 5487 |
| 2021-10-20 | 35.63 | $37.56 | 4041 |
| 2021-10-19 | 35.58 | $37.64 | 7622 |
| 2021-10-18 | 35.50 | $37.00 | 3576 |
| 2021-10-15 | 35.42 | $36.70 | 3523 |
| 2021-10-14 | 35.42 | $36.41 | 1776 |
| 2021-10-13 | 35.41 | $36.11 | 3585 |
| 2021-10-12 | 35.42 | $35.35 | 2010 |
| 2021-10-11 | 35.46 | $35.00 | 2240 |
| 2021-10-08 | 35.53 | $35.32 | 2096 |
| 2021-10-07 | 35.60 | $35.44 | 946 |
| 2021-10-06 | 35.69 | $34.35 | 8427 |
| 2021-10-05 | 35.82 | $34.02 | 2757 |
| 2021-10-04 | 36.01 | $33.57 | 3547 |
| 2021-10-01 | 36.20 | $34.73 | 2986 |
| 2021-09-30 | 36.34 | $34.66 | 2626 |
| 2021-09-29 | 36.48 | $34.34 | 5191 |
| 2021-09-28 | 36.59 | $34.86 | 4459 |
| 2021-09-27 | 36.65 | $36.40 | 7233 |
| 2021-09-24 | 36.63 | $36.54 | 1608 |
| 2021-09-23 | 36.59 | $36.60 | 1871 |
| 2021-09-22 | 36.56 | $36.61 | 1845 |
| 2021-09-21 | 36.52 | $35.98 | 5819 |
| 2021-09-20 | 36.47 | $35.43 | 11537 |
| 2021-09-17 | 36.40 | $36.64 | 6504 |
| 2021-09-16 | 36.25 | $36.31 | 2220 |
| 2021-09-15 | 36.14 | $36.20 | 1724 |
| 2021-09-14 | 36.03 | $36.17 | 2361 |
| 2021-09-13 | 35.93 | $36.47 | 1828 |
| 2021-09-10 | 35.87 | $36.74 | 1119 |
| 2021-09-09 | 35.81 | $37.10 | 2721 |
| 2021-09-08 | 35.74 | $36.99 | 3294 |
| 2021-09-07 | 35.68 | $37.83 | 3454 |
| 2021-09-03 | 35.59 | $37.47 | 3800 |
| 2021-09-02 | 35.49 | $37.44 | 5063 |
| 2021-09-01 | 35.42 | $37.42 | 5154 |
| 2021-08-31 | 35.34 | $36.55 | 5181 |
| 2021-08-30 | 35.29 | $36.18 | 7066 |
| 2021-08-27 | 35.28 | $35.90 | 5010 |
| 2021-08-26 | 35.27 | $35.79 | 2618 |
| 2021-08-25 | 35.31 | $35.97 | 3107 |
| 2021-08-24 | 35.33 | $35.87 | 5705 |
| 2021-08-23 | 35.31 | $34.89 | 7931 |
| 2021-08-20 | 35.37 | $33.99 | 5849 |
| 2021-08-19 | 35.52 | $33.63 | 5094 |
| 2021-08-18 | 35.70 | $34.24 | 2271 |
| 2021-08-17 | 35.85 | $33.96 | 7847 |
| 2021-08-16 | 35.97 | $34.26 | 6883 |
| 2021-08-13 | 36.05 | $35.19 | 4222 |
| 2021-08-12 | 36.08 | $35.48 | 3546 |
| 2021-08-11 | 36.11 | $35.70 | 9100 |
| 2021-08-10 | 36.15 | $35.81 | 2070 |
| 2021-08-09 | 36.24 | $36.06 | 5460 |
| 2021-08-06 | 36.31 | $35.54 | 14827 |
| 2021-08-05 | 36.42 | $36.03 | 9257 |
| 2021-08-04 | 36.46 | $35.75 | 4623 |
| 2021-08-03 | 36.55 | $35.49 | 6879 |
| 2021-08-02 | 36.70 | $36.06 | 5663 |
| 2021-07-30 | 36.82 | $35.60 | 4145 |
| 2021-07-29 | 36.96 | $36.60 | 3691 |
| 2021-07-28 | 37.08 | $36.48 | 4912 |
| 2021-07-27 | 37.23 | $35.42 | 4602 |
| 2021-07-26 | 37.43 | $36.17 | 8661 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.15
2024-03-05
Close Price
$19.19
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.03
Average
20.06
Maximum
37.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 19.15 | $19.19 | — |
| 2024-03-04 | 19.14 | $19.19 | — |
| 2024-03-01 | 19.14 | $19.19 | — |
| 2024-02-29 | 19.13 | $19.19 | — |
| 2024-02-28 | 19.13 | $19.19 | — |
| 2024-02-27 | 19.12 | $19.19 | — |
| 2024-02-26 | 19.11 | $19.19 | — |
| 2024-02-23 | 19.10 | $19.19 | — |
| 2024-02-22 | 19.09 | $19.19 | — |
| 2024-02-21 | 19.08 | $19.19 | — |
| 2024-02-20 | 19.07 | $19.19 | 1696 |
| 2024-02-16 | 19.06 | $19.82 | 9919 |
| 2024-02-15 | 18.98 | $19.89 | 6556 |
| 2024-02-14 | 18.88 | $19.60 | 10276 |
| 2024-02-13 | 18.81 | $18.78 | 1331 |
| 2024-02-12 | 18.81 | $19.58 | 15597 |
| 2024-02-09 | 18.73 | $19.70 | 2151 |
| 2024-02-08 | 18.63 | $19.42 | 1166 |
| 2024-02-07 | 18.55 | $18.81 | 31887 |
| 2024-02-06 | 18.52 | $18.81 | 1612 |
| 2024-02-05 | 18.49 | $18.50 | 1172 |
| 2024-02-02 | 18.49 | $18.80 | 3108 |
| 2024-02-01 | 18.45 | $18.48 | 3553 |
| 2024-01-31 | 18.45 | $18.26 | 618 |
| 2024-01-30 | 18.47 | $18.67 | 430 |
| 2024-01-29 | 18.45 | $19.00 | 2101 |
| 2024-01-26 | 18.39 | $18.59 | 805 |
| 2024-01-25 | 18.37 | $18.51 | 1277 |
| 2024-01-24 | 18.36 | $18.50 | 3251 |
| 2024-01-23 | 18.34 | $18.62 | 1434 |
| 2024-01-22 | 18.31 | $18.41 | 985 |
| 2024-01-19 | 18.30 | $18.19 | 1949 |
| 2024-01-18 | 18.32 | $17.92 | 897 |
| 2024-01-17 | 18.36 | $17.89 | 2792 |
| 2024-01-16 | 18.41 | $18.08 | 718 |
| 2024-01-12 | 18.44 | $18.32 | 1961 |
| 2024-01-11 | 18.45 | $18.50 | 748 |
| 2024-01-10 | 18.45 | $18.50 | 2269 |
| 2024-01-09 | 18.44 | $18.44 | 581 |
| 2024-01-08 | 18.44 | $18.62 | 2267 |
| 2024-01-05 | 18.43 | $18.11 | 1687 |
| 2024-01-04 | 18.46 | $18.09 | 2421 |
| 2024-01-03 | 18.50 | $18.04 | 493 |
| 2024-01-02 | 18.55 | $18.39 | 3090 |
| 2023-12-29 | 18.56 | $19.14 | 1369 |
| 2023-12-28 | 18.50 | $19.42 | 5458 |
| 2023-12-27 | 18.41 | $19.34 | 1323 |
| 2023-12-26 | 18.31 | $19.25 | 1396 |
| 2023-12-22 | 18.21 | $19.04 | 1464 |
| 2023-12-21 | 18.12 | $19.16 | 2414 |
| 2023-12-20 | 18.01 | $18.75 | 5983 |
| 2023-12-19 | 17.93 | $19.23 | 2730 |
| 2023-12-18 | 17.80 | $18.89 | 1611 |
| 2023-12-15 | 17.68 | $18.84 | 3061 |
| 2023-12-14 | 17.56 | $18.90 | 1859 |
| 2023-12-13 | 17.42 | $18.53 | 1687 |
| 2023-12-12 | 17.30 | $18.13 | 1008 |
| 2023-12-11 | 17.22 | $18.08 | 1154 |
| 2023-12-08 | 17.12 | $18.04 | 2001 |
| 2023-12-07 | 17.03 | $17.85 | 515 |
| 2023-12-06 | 16.94 | $17.78 | 2091 |
| 2023-12-05 | 16.85 | $17.88 | 2024 |
| 2023-12-04 | 16.75 | $18.04 | 1922 |
| 2023-12-01 | 16.61 | $18.00 | 1486 |
| 2023-11-30 | 16.46 | $17.51 | 1326 |
| 2023-11-29 | 16.35 | $17.53 | 2233 |
| 2023-11-28 | 16.23 | $17.45 | 1748 |
| 2023-11-27 | 16.10 | $17.14 | 2538 |
| 2023-11-24 | 15.99 | $17.07 | 1769 |
| 2023-11-22 | 15.88 | $16.95 | 604 |
| 2023-11-21 | 15.76 | $16.67 | 4247 |
| 2023-11-20 | 15.67 | $16.96 | 1188 |
| 2023-11-17 | 15.53 | $16.59 | 8007 |
| 2023-11-16 | 15.42 | $16.39 | 581 |
| 2023-11-15 | 15.32 | $16.76 | 654 |
| 2023-11-14 | 15.17 | $16.36 | 1359 |
| 2023-11-13 | 15.04 | $15.81 | 477 |
| 2023-11-10 | 14.96 | $15.61 | 1183 |
| 2023-11-09 | 14.89 | $15.46 | 1319 |
| 2023-11-08 | 14.83 | $15.68 | 2750 |
| 2023-11-07 | 14.74 | $15.64 | 210 |
| 2023-11-06 | 14.65 | $15.26 | 1313 |
| 2023-11-03 | 14.59 | $15.44 | 3453 |
| 2023-11-02 | 14.50 | $14.79 | 4202 |
| 2023-11-01 | 14.46 | $14.11 | 2333 |
| 2023-10-31 | 14.50 | $14.10 | 264 |
| 2023-10-30 | 14.54 | $13.94 | 1742 |
| 2023-10-27 | 14.61 | $13.80 | 689 |
| 2023-10-26 | 14.69 | $13.88 | 867 |
| 2023-10-25 | 14.78 | $14.04 | 2454 |
| 2023-10-24 | 14.86 | $14.70 | 238 |
| 2023-10-23 | 14.87 | $14.25 | 493 |
| 2023-10-20 | 14.94 | $14.22 | 881 |
| 2023-10-19 | 15.01 | $14.44 | 575 |
| 2023-10-18 | 15.07 | $14.60 | 365 |
| 2023-10-17 | 15.12 | $15.05 | 995 |
| 2023-10-16 | 15.13 | $14.91 | 602 |
| 2023-10-13 | 15.15 | $14.62 | 812 |
| 2023-10-12 | 15.21 | $14.93 | 491 |
| 2023-10-11 | 15.24 | $15.28 | 330 |
| 2023-10-10 | 15.24 | $15.36 | 672 |
| 2023-10-09 | 15.22 | $15.03 | 762 |
| 2023-10-06 | 15.24 | $15.15 | 2596 |
| 2023-10-05 | 15.25 | $14.73 | 670 |
| 2023-10-04 | 15.31 | $14.83 | 520 |
| 2023-10-03 | 15.36 | $14.62 | 1467 |
| 2023-10-02 | 15.44 | $15.10 | 1000 |
| 2023-09-29 | 15.47 | $15.17 | 1990 |
| 2023-09-28 | 15.50 | $15.00 | 5194 |
| 2023-09-27 | 15.56 | $14.80 | 5942 |
| 2023-09-26 | 15.64 | $14.74 | 1413 |
| 2023-09-25 | 15.73 | $14.88 | 2311 |
| 2023-09-22 | 15.82 | $14.91 | 19109 |
| 2023-09-21 | 15.92 | $14.89 | 1000 |
| 2023-09-20 | 16.02 | $15.34 | 484 |
| 2023-09-19 | 16.10 | $15.60 | 535 |
| 2023-09-18 | 16.15 | $15.67 | 1325 |
| 2023-09-15 | 16.20 | $15.96 | 369 |
| 2023-09-14 | 16.22 | $16.08 | 3411 |
| 2023-09-13 | 16.24 | $16.01 | 687 |
| 2023-09-12 | 16.26 | $16.30 | 1214 |
| 2023-09-11 | 16.26 | $16.38 | 892 |
| 2023-09-08 | 16.24 | $16.27 | 251 |
| 2023-09-07 | 16.24 | $16.36 | 461 |
| 2023-09-06 | 16.23 | $16.48 | 299 |
| 2023-09-05 | 16.20 | $16.48 | 2521 |
| 2023-09-01 | 16.17 | $16.51 | 730 |
| 2023-08-31 | 16.14 | $16.44 | 740 |
| 2023-08-30 | 16.11 | $16.28 | 1039 |
| 2023-08-29 | 16.09 | $16.18 | 518 |
| 2023-08-28 | 16.08 | $15.62 | 831 |
| 2023-08-25 | 16.13 | $15.46 | 203 |
| 2023-08-24 | 16.20 | $15.39 | 290 |
| 2023-08-23 | 16.28 | $15.74 | 1030 |
| 2023-08-22 | 16.34 | $15.39 | 229 |
| 2023-08-21 | 16.44 | $15.33 | 2821 |
| 2023-08-18 | 16.55 | $15.22 | 1211 |
| 2023-08-17 | 16.70 | $15.35 | 807 |
| 2023-08-16 | 16.84 | $15.72 | 662 |
| 2023-08-15 | 16.95 | $15.92 | 1734 |
| 2023-08-14 | 17.06 | $16.26 | 1065 |
| 2023-08-11 | 17.15 | $16.25 | 2873 |
| 2023-08-10 | 17.24 | $16.46 | 558 |
| 2023-08-09 | 17.32 | $16.36 | 1238 |
| 2023-08-08 | 17.43 | $16.85 | 651 |
| 2023-08-07 | 17.49 | $17.21 | 1218 |
| 2023-08-04 | 17.52 | $17.20 | 793 |
| 2023-08-03 | 17.55 | $17.42 | 516 |
| 2023-08-02 | 17.56 | $17.29 | 4097 |
| 2023-08-01 | 17.59 | $18.10 | 3245 |
| 2023-07-31 | 17.54 | $18.36 | 7618 |
| 2023-07-28 | 17.45 | $18.09 | 2280 |
| 2023-07-27 | 17.38 | $17.41 | 2114 |
| 2023-07-26 | 17.38 | $17.84 | 20501 |
| 2023-07-25 | 17.33 | $17.69 | 2300 |
| 2023-07-24 | 17.30 | $17.71 | 1710 |
| 2023-07-21 | 17.25 | $17.68 | 1294 |
| 2023-07-20 | 17.21 | $17.72 | 824 |
| 2023-07-19 | 17.15 | $18.33 | 1073 |
| 2023-07-18 | 17.03 | $18.17 | 642 |
| 2023-07-17 | 16.91 | $18.18 | 2775 |
| 2023-07-14 | 16.77 | $17.80 | 1700 |
| 2023-07-13 | 16.67 | $18.18 | 3797 |
| 2023-07-12 | 16.51 | $17.47 | 2974 |
| 2023-07-11 | 16.41 | $17.24 | 1618 |
| 2023-07-10 | 16.32 | $16.70 | 2093 |
| 2023-07-07 | 16.28 | $16.45 | 1012 |
| 2023-07-06 | 16.26 | $16.19 | 341 |
| 2023-07-05 | 16.27 | $16.66 | 669 |
| 2023-07-03 | 16.22 | $16.74 | 1345 |
| 2023-06-30 | 16.17 | $16.56 | 435 |
| 2023-06-29 | 16.13 | $16.40 | 389 |
| 2023-06-28 | 16.10 | $16.47 | 420 |
| 2023-06-27 | 16.06 | $16.34 | 460 |
| 2023-06-26 | 16.03 | $15.90 | 1093 |
| 2023-06-23 | 16.05 | $15.98 | 426 |
| 2023-06-22 | 16.05 | $16.28 | 1891 |
| 2023-06-21 | 16.03 | $16.28 | 4397 |
| 2023-06-20 | 16.00 | $16.42 | 1173 |
| 2023-06-16 | 15.96 | $16.78 | 1434 |
| 2023-06-15 | 15.87 | $16.88 | 5147 |
| 2023-06-14 | 15.77 | $16.54 | 1037 |
| 2023-06-13 | 15.69 | $16.58 | 1178 |
| 2023-06-12 | 15.59 | $16.21 | 1177 |
| 2023-06-09 | 15.53 | $16.01 | 999 |
| 2023-06-08 | 15.48 | $16.04 | 1312 |
| 2023-06-07 | 15.42 | $15.91 | 1839 |
| 2023-06-06 | 15.37 | $16.31 | 2230 |
| 2023-06-05 | 15.27 | $15.97 | 1483 |
| 2023-06-02 | 15.19 | $15.87 | 1478 |
| 2023-06-01 | 15.12 | $15.58 | 1404 |
| 2023-05-31 | 15.07 | $15.22 | 1652 |
| 2023-05-30 | 15.06 | $15.02 | 1216 |
| 2023-05-26 | 15.06 | $15.07 | 6937 |
| 2023-05-25 | 15.06 | $14.77 | 734 |
| 2023-05-24 | 15.09 | $15.13 | 717 |
| 2023-05-23 | 15.08 | $15.27 | 2316 |
| 2023-05-22 | 15.07 | $15.58 | 1881 |
| 2023-05-19 | 15.01 | $15.13 | 700 |
| 2023-05-18 | 15.00 | $15.32 | 545 |
| 2023-05-17 | 14.96 | $15.33 | 1201 |
| 2023-05-16 | 14.93 | $15.04 | 424 |
| 2023-05-15 | 14.91 | $15.25 | 2843 |
| 2023-05-12 | 14.88 | $14.82 | 1632 |
| 2023-05-11 | 14.89 | $15.19 | 321 |
| 2023-05-10 | 14.85 | $15.03 | 411 |
| 2023-05-09 | 14.83 | $14.90 | 725 |
| 2023-05-08 | 14.83 | $15.11 | 930 |
| 2023-05-05 | 14.80 | $14.82 | 3321 |
| 2023-05-04 | 14.80 | $14.37 | 2277 |
| 2023-05-03 | 14.84 | $14.23 | 1166 |
| 2023-05-02 | 14.90 | $14.30 | 326 |
| 2023-05-01 | 14.97 | $14.73 | 847 |
| 2023-04-28 | 14.99 | $14.74 | 871 |
| 2023-04-27 | 15.02 | $14.63 | 329 |
| 2023-04-26 | 15.06 | $14.34 | 827 |
| 2023-04-25 | 15.14 | $14.32 | 634 |
| 2023-04-24 | 15.22 | $14.75 | 418 |
| 2023-04-21 | 15.27 | $14.97 | 968 |
| 2023-04-20 | 15.30 | $15.05 | 186 |
| 2023-04-19 | 15.33 | $15.19 | 880 |
| 2023-04-18 | 15.35 | $15.38 | 1060 |
| 2023-04-17 | 15.34 | $15.37 | 2167 |
| 2023-04-14 | 15.34 | $15.29 | 513 |
| 2023-04-13 | 15.34 | $15.45 | 611 |
| 2023-04-12 | 15.33 | $15.05 | 1223 |
| 2023-04-11 | 15.36 | $15.39 | 2459 |
| 2023-04-10 | 15.36 | $15.36 | 3112 |
| 2023-04-06 | 15.36 | $15.36 | 2175 |
| 2023-04-05 | 15.36 | $15.27 | 1967 |
| 2023-04-04 | 15.37 | $15.74 | 3307 |
| 2023-04-03 | 15.33 | $15.85 | 5476 |
| 2023-03-31 | 15.27 | $16.00 | 1379 |
| 2023-03-30 | 15.20 | $15.61 | 6807 |
| 2023-03-29 | 15.15 | $15.57 | 11945 |
| 2023-03-28 | 15.11 | $15.04 | 3169 |
| 2023-03-27 | 15.12 | $14.86 | 1793 |
| 2023-03-24 | 15.14 | $14.95 | 5285 |
| 2023-03-23 | 15.17 | $14.96 | 1009 |
| 2023-03-22 | 15.19 | $14.99 | 876 |
| 2023-03-21 | 15.21 | $15.40 | 571 |
| 2023-03-20 | 15.19 | $14.82 | 1161 |
| 2023-03-17 | 15.23 | $15.02 | 594 |
| 2023-03-16 | 15.25 | $15.20 | 147 |
| 2023-03-15 | 15.25 | $14.81 | 466 |
| 2023-03-14 | 15.30 | $14.85 | 6208 |
| 2023-03-13 | 15.35 | $14.60 | 1063 |
| 2023-03-10 | 15.43 | $14.42 | 1143 |
| 2023-03-09 | 15.53 | $14.87 | 1675 |
| 2023-03-08 | 15.60 | $15.54 | 961 |
| 2023-03-07 | 15.61 | $15.52 | 306 |
| 2023-03-06 | 15.62 | $15.75 | 1356 |
| 2023-03-03 | 15.60 | $15.84 | 2240 |
| 2023-03-02 | 15.58 | $15.40 | 393 |
| 2023-03-01 | 15.60 | $15.26 | 291 |
| 2023-02-28 | 15.63 | $15.21 | 1210 |
| 2023-02-27 | 15.67 | $15.07 | 304 |
| 2023-02-24 | 15.74 | $14.92 | 1618 |
| 2023-02-23 | 15.82 | $15.44 | 748 |
| 2023-02-22 | 15.87 | $15.60 | 572 |
| 2023-02-21 | 15.89 | $15.37 | 1951 |
| 2023-02-17 | 15.95 | $16.02 | 597 |
| 2023-02-16 | 15.94 | $16.46 | 1195 |
| 2023-02-15 | 15.89 | $16.97 | 1683 |
| 2023-02-14 | 15.77 | $16.27 | 472 |
| 2023-02-13 | 15.72 | $16.05 | 540 |
| 2023-02-10 | 15.68 | $15.64 | 948 |
| 2023-02-09 | 15.69 | $16.08 | 376 |
| 2023-02-08 | 15.65 | $16.39 | 3768 |
| 2023-02-07 | 15.57 | $16.63 | 992 |
| 2023-02-06 | 15.46 | $16.44 | 1073 |
| 2023-02-03 | 15.35 | $16.79 | 2345 |
| 2023-02-02 | 15.20 | $17.23 | 6065 |
| 2023-02-01 | 14.99 | $16.58 | 1161 |
| 2023-01-31 | 14.82 | $15.84 | 5588 |
| 2023-01-30 | 14.72 | $15.54 | 2247 |
| 2023-01-27 | 14.63 | $16.17 | 3072 |
| 2023-01-26 | 14.47 | $15.68 | 553 |
| 2023-01-25 | 14.34 | $15.36 | 951 |
| 2023-01-24 | 14.23 | $15.29 | 585 |
| 2023-01-23 | 14.12 | $15.48 | 3717 |
| 2023-01-20 | 13.98 | $14.96 | 1175 |
| 2023-01-19 | 13.87 | $14.44 | 1107 |
| 2023-01-18 | 13.82 | $14.49 | 898 |
| 2023-01-17 | 13.74 | $14.90 | 1793 |
| 2023-01-13 | 13.62 | $14.84 | 717 |
| 2023-01-12 | 13.49 | $14.47 | 2166 |
| 2023-01-11 | 13.39 | $14.36 | 3258 |
| 2023-01-10 | 13.29 | $14.06 | 4157 |
| 2023-01-09 | 13.21 | $13.86 | 647 |
| 2023-01-06 | 13.14 | $13.50 | 2122 |
| 2023-01-05 | 13.10 | $13.31 | 159 |
| 2023-01-04 | 13.08 | $13.54 | 2757 |
| 2023-01-03 | 13.03 | $12.97 | 2590 |
| 2022-12-30 | 13.04 | $12.82 | 3819 |
| 2022-12-29 | 13.06 | $12.97 | 4213 |
| 2022-12-28 | 13.07 | $12.31 | 7223 |
| 2022-12-27 | 13.15 | $12.61 | 2341 |
| 2022-12-23 | 13.21 | $12.71 | 2316 |
| 2022-12-22 | 13.26 | $12.72 | 1437 |
| 2022-12-21 | 13.32 | $12.73 | 1142 |
| 2022-12-20 | 13.38 | $12.73 | 4354 |
| 2022-12-19 | 13.45 | $12.81 | 1584 |
| 2022-12-16 | 13.51 | $13.10 | 603 |
| 2022-12-15 | 13.56 | $13.19 | 545 |
| 2022-12-14 | 13.60 | $13.83 | 518 |
| 2022-12-13 | 13.57 | $13.85 | 9953 |
| 2022-12-12 | 13.54 | $13.68 | 1828 |
| 2022-12-09 | 13.53 | $13.64 | 1306 |
| 2022-12-08 | 13.52 | $13.73 | 677 |
| 2022-12-07 | 13.49 | $13.31 | 438 |
| 2022-12-06 | 13.51 | $13.40 | 654 |
| 2022-12-05 | 13.52 | $13.76 | 775 |
| 2022-12-02 | 13.50 | $14.29 | 1330 |
| 2022-12-01 | 13.42 | $14.12 | 1674 |
| 2022-11-30 | 13.34 | $13.92 | 489 |
| 2022-11-29 | 13.28 | $13.19 | 2593 |
| 2022-11-28 | 13.29 | $13.00 | 1650 |
| 2022-11-25 | 13.32 | $13.17 | 826 |
| 2022-11-23 | 13.34 | $13.31 | 226 |
| 2022-11-22 | 13.34 | $12.91 | 3466 |
| 2022-11-21 | 13.39 | $12.92 | 1102 |
| 2022-11-18 | 13.43 | $13.48 | 569 |
| 2022-11-17 | 13.43 | $13.55 | 1060 |
| 2022-11-16 | 13.42 | $13.92 | 1637 |
| 2022-11-15 | 13.36 | $14.61 | 2351 |
| 2022-11-14 | 13.23 | $13.82 | 1652 |
| 2022-11-11 | 13.17 | $14.03 | 1093 |
| 2022-11-10 | 13.08 | $13.25 | 4468 |
| 2022-11-09 | 13.06 | $11.94 | 2996 |
| 2022-11-08 | 13.18 | $12.65 | 774 |
| 2022-11-07 | 13.24 | $12.66 | 1606 |
| 2022-11-04 | 13.30 | $12.66 | 2658 |
| 2022-11-03 | 13.36 | $12.80 | 725 |
| 2022-11-02 | 13.42 | $12.83 | 1336 |
| 2022-11-01 | 13.49 | $13.40 | 909 |
| 2022-10-31 | 13.50 | $13.46 | 3654 |
| 2022-10-28 | 13.50 | $13.39 | 960 |
| 2022-10-27 | 13.51 | $13.35 | 530 |
| 2022-10-26 | 13.53 | $13.41 | 7228 |
| 2022-10-25 | 13.54 | $13.34 | 1236 |
| 2022-10-24 | 13.56 | $12.86 | 3264 |
| 2022-10-21 | 13.63 | $13.14 | 3552 |
| 2022-10-20 | 13.69 | $13.05 | 1628 |
| 2022-10-19 | 13.75 | $13.02 | 503 |
| 2022-10-18 | 13.83 | $13.47 | 486 |
| 2022-10-17 | 13.87 | $13.33 | 2617 |
| 2022-10-14 | 13.92 | $12.53 | 1384 |
| 2022-10-13 | 14.07 | $13.17 | 3277 |
| 2022-10-12 | 14.17 | $13.15 | 326 |
| 2022-10-11 | 14.27 | $13.03 | 1541 |
| 2022-10-10 | 14.40 | $13.40 | 809 |
| 2022-10-07 | 14.51 | $13.83 | 4451 |
| 2022-10-06 | 14.58 | $14.60 | 384 |
| 2022-10-05 | 14.58 | $14.61 | 341 |
| 2022-10-04 | 14.58 | $14.72 | 2420 |
| 2022-10-03 | 14.56 | $13.78 | 1099 |
| 2022-09-30 | 14.64 | $13.58 | 1213 |
| 2022-09-29 | 14.76 | $13.63 | 2437 |
| 2022-09-28 | 14.87 | $14.34 | 438 |
| 2022-09-27 | 14.93 | $13.74 | 3496 |
| 2022-09-26 | 15.05 | $13.60 | 1120 |
| 2022-09-23 | 15.21 | $13.72 | 1357 |
| 2022-09-22 | 15.36 | $13.99 | 971 |
| 2022-09-21 | 15.51 | $14.49 | 2247 |
| 2022-09-20 | 15.62 | $14.76 | 1619 |
| 2022-09-19 | 15.71 | $15.07 | 700 |
| 2022-09-16 | 15.77 | $15.10 | 1053 |
| 2022-09-15 | 15.84 | $15.71 | 1762 |
| 2022-09-14 | 15.86 | $15.76 | 480 |
| 2022-09-13 | 15.87 | $15.53 | 1405 |
| 2022-09-12 | 15.91 | $16.50 | 958 |
| 2022-09-09 | 15.84 | $16.16 | 8220 |
| 2022-09-08 | 15.81 | $15.49 | 486 |
| 2022-09-07 | 15.84 | $15.26 | 520 |
| 2022-09-06 | 15.90 | $14.83 | 867 |
| 2022-09-02 | 16.02 | $15.11 | 1763 |
| 2022-09-01 | 16.11 | $15.35 | 1476 |
| 2022-08-31 | 16.19 | $15.62 | 12430 |
| 2022-08-30 | 16.25 | $15.49 | 420 |
| 2022-08-29 | 16.33 | $15.70 | 2372 |
| 2022-08-26 | 16.40 | $15.86 | 1088 |
| 2022-08-25 | 16.46 | $16.56 | 2020 |
| 2022-08-24 | 16.45 | $15.94 | 523 |
| 2022-08-23 | 16.50 | $15.57 | 658 |
| 2022-08-22 | 16.60 | $15.54 | 7935 |
| 2022-08-19 | 16.71 | $15.99 | 4176 |
| 2022-08-18 | 16.78 | $16.84 | 1639 |
| 2022-08-17 | 16.78 | $17.04 | 4901 |
| 2022-08-16 | 16.75 | $17.74 | 2970 |
| 2022-08-15 | 16.65 | $17.93 | 1675 |
| 2022-08-12 | 16.51 | $17.95 | 2867 |
| 2022-08-11 | 16.36 | $17.40 | 5541 |
| 2022-08-10 | 16.25 | $17.57 | 1518 |
| 2022-08-09 | 16.11 | $16.72 | 1405 |
| 2022-08-08 | 16.05 | $17.39 | 7154 |
| 2022-08-05 | 15.91 | $17.05 | 3423 |
| 2022-08-04 | 15.79 | $17.19 | 10565 |
| 2022-08-03 | 15.64 | $16.84 | 2435 |
| 2022-08-02 | 15.51 | $16.08 | 1049 |
| 2022-08-01 | 15.45 | $15.60 | 3812 |
| 2022-07-29 | 15.44 | $15.55 | 6971 |
| 2022-07-28 | 15.42 | $15.60 | 15324 |
| 2022-07-27 | 15.40 | $15.65 | 771 |
| 2022-07-26 | 15.38 | $14.80 | 2960 |
| 2022-07-25 | 15.44 | $15.61 | 668 |
| 2022-07-22 | 15.42 | $15.67 | 6739 |
| 2022-07-21 | 15.40 | $16.45 | 530 |
| 2022-07-20 | 15.29 | $16.15 | 4868 |
| 2022-07-19 | 15.19 | $15.41 | 775 |
| 2022-07-18 | 15.17 | $14.92 | 872 |
| 2022-07-15 | 15.20 | $14.76 | 1653 |
| 2022-07-14 | 15.24 | $14.41 | 1230 |
| 2022-07-13 | 15.33 | $14.82 | 532 |
| 2022-07-12 | 15.39 | $14.91 | 1550 |
| 2022-07-11 | 15.44 | $14.95 | 4182 |
| 2022-07-08 | 15.49 | $15.87 | 1910 |
| 2022-07-07 | 15.45 | $15.91 | 786 |
| 2022-07-06 | 15.40 | $15.53 | 1324 |
| 2022-07-05 | 15.38 | $14.93 | 1337 |
| 2022-07-01 | 15.43 | $15.45 | 1171 |
| 2022-06-30 | 15.43 | $14.59 | 1243 |
| 2022-06-29 | 15.52 | $15.84 | 1580 |
| 2022-06-28 | 15.48 | $15.50 | 3001 |
| 2022-06-27 | 15.48 | $15.28 | 2367 |
| 2022-06-24 | 15.50 | $16.53 | 2795 |
| 2022-06-23 | 15.40 | $15.58 | 599 |
| 2022-06-22 | 15.38 | $15.25 | 24446 |
| 2022-06-21 | 15.39 | $14.70 | 903 |
| 2022-06-17 | 15.46 | $14.64 | 1513 |
| 2022-06-16 | 15.55 | $14.17 | 1056 |
| 2022-06-15 | 15.69 | $14.90 | 1253 |
| 2022-06-14 | 15.78 | $14.36 | 4486 |
| 2022-06-13 | 15.93 | $14.17 | 1445 |
| 2022-06-10 | 16.11 | $15.38 | 1282 |
| 2022-06-09 | 16.19 | $15.99 | 1302 |
| 2022-06-08 | 16.21 | $17.00 | 2308 |
| 2022-06-07 | 16.13 | $16.59 | 911 |
| 2022-06-06 | 16.08 | $16.29 | 5759 |
| 2022-06-03 | 16.06 | $16.02 | 7216 |
| 2022-06-02 | 16.06 | $16.74 | 6586 |
| 2022-06-01 | 15.99 | $15.49 | 9269 |
| 2022-05-31 | 16.04 | $16.19 | 2644 |
| 2022-05-27 | 16.02 | $16.22 | 24326 |
| 2022-05-26 | 16.00 | $15.36 | 2701 |
| 2022-05-25 | 16.07 | $14.87 | 1485 |
| 2022-05-24 | 16.20 | $14.25 | 1774 |
| 2022-05-23 | 16.40 | $15.61 | 1604 |
| 2022-05-20 | 16.49 | $15.40 | 10148 |
| 2022-05-19 | 16.60 | $15.99 | 7148 |
| 2022-05-18 | 16.66 | $15.00 | 1171 |
| 2022-05-17 | 16.84 | $15.59 | 1458 |
| 2022-05-16 | 16.97 | $15.26 | 3039 |
| 2022-05-13 | 17.15 | $15.52 | 5160 |
| 2022-05-12 | 17.32 | $14.44 | 6115 |
| 2022-05-11 | 17.63 | $13.55 | 6366 |
| 2022-05-10 | 18.06 | $14.60 | 2214 |
| 2022-05-09 | 18.42 | $15.15 | 9463 |
| 2022-05-06 | 18.76 | $16.55 | 5760 |
| 2022-05-05 | 19.00 | $17.16 | 8031 |
| 2022-05-04 | 19.19 | $18.82 | 967 |
| 2022-05-03 | 19.23 | $18.12 | 1265 |
| 2022-05-02 | 19.35 | $18.29 | 7433 |
| 2022-04-29 | 19.46 | $17.84 | 15236 |
| 2022-04-28 | 19.63 | $18.89 | 12082 |
| 2022-04-27 | 19.71 | $17.50 | 14213 |
| 2022-04-26 | 19.94 | $17.60 | 4586 |
| 2022-04-25 | 20.18 | $18.67 | 6750 |
| 2022-04-22 | 20.34 | $18.12 | 5867 |
| 2022-04-21 | 20.58 | $18.36 | 34775 |
| 2022-04-20 | 20.81 | $19.27 | 1056 |
| 2022-04-19 | 20.97 | $20.20 | 6165 |
| 2022-04-18 | 21.05 | $19.47 | 1800 |
| 2022-04-14 | 21.22 | $20.01 | 1676 |
| 2022-04-13 | 21.35 | $20.67 | 3467 |
| 2022-04-12 | 21.42 | $20.31 | 3291 |
| 2022-04-11 | 21.54 | $20.47 | 6195 |
| 2022-04-08 | 21.65 | $20.57 | 2588 |
| 2022-04-07 | 21.76 | $21.06 | 2246 |
| 2022-04-06 | 21.83 | $21.47 | 4184 |
| 2022-04-05 | 21.87 | $22.31 | 8701 |
| 2022-04-04 | 21.83 | $23.31 | 17991 |
| 2022-04-01 | 21.67 | $22.20 | 2683 |
| 2022-03-31 | 21.62 | $22.07 | 1950 |
| 2022-03-30 | 21.57 | $22.53 | 5096 |
| 2022-03-29 | 21.47 | $23.18 | 86461 |
| 2022-03-28 | 21.29 | $21.95 | 8347 |
| 2022-03-25 | 21.22 | $21.56 | 12094 |
| 2022-03-24 | 21.18 | $22.26 | 2963 |
| 2022-03-23 | 21.07 | $22.27 | 7860 |
| 2022-03-22 | 20.94 | $22.53 | 3372 |
| 2022-03-21 | 20.77 | $21.53 | 4862 |
| 2022-03-18 | 20.69 | $21.99 | 8831 |
| 2022-03-17 | 20.55 | $20.83 | 2211 |
| 2022-03-16 | 20.53 | $20.47 | 6786 |
| 2022-03-15 | 20.53 | $17.74 | 16954 |
| 2022-03-14 | 20.83 | $17.31 | 5113 |
| 2022-03-11 | 21.20 | $18.47 | 3469 |
| 2022-03-10 | 21.48 | $19.40 | 1846 |
| 2022-03-09 | 21.70 | $20.21 | 1847 |
| 2022-03-08 | 21.86 | $19.11 | 2893 |
| 2022-03-07 | 22.15 | $19.05 | 17406 |
| 2022-03-04 | 22.47 | $19.99 | 5707 |
| 2022-03-03 | 22.74 | $20.77 | 11411 |
| 2022-03-02 | 22.94 | $21.90 | 11312 |
| 2022-03-01 | 23.05 | $22.09 | 4007 |
| 2022-02-28 | 23.15 | $22.21 | 2839 |
| 2022-02-25 | 23.25 | $22.18 | 5654 |
| 2022-02-24 | 23.37 | $20.97 | 5889 |
| 2022-02-23 | 23.62 | $20.77 | 7243 |
| 2022-02-22 | 23.92 | $21.43 | 15185 |
| 2022-02-18 | 24.18 | $22.16 | 3613 |
| 2022-02-17 | 24.39 | $23.25 | 922 |
| 2022-02-16 | 24.51 | $24.11 | 1867 |
| 2022-02-15 | 24.56 | $24.55 | 1244 |
| 2022-02-14 | 24.56 | $23.65 | 2471 |
| 2022-02-11 | 24.65 | $23.78 | 2829 |
| 2022-02-10 | 24.74 | $24.52 | 11018 |
| 2022-02-09 | 24.77 | $25.24 | 2977 |
| 2022-02-08 | 24.72 | $24.15 | 6119 |
| 2022-02-07 | 24.78 | $23.56 | 2042 |
| 2022-02-04 | 24.90 | $23.78 | 2704 |
| 2022-02-03 | 25.02 | $23.20 | 2787 |
| 2022-02-02 | 25.21 | $24.29 | 7644 |
| 2022-02-01 | 25.31 | $25.25 | 2423 |
| 2022-01-31 | 25.32 | $24.76 | 3118 |
| 2022-01-28 | 25.38 | $22.77 | 5523 |
| 2022-01-27 | 25.65 | $22.04 | 2091 |
| 2022-01-26 | 26.03 | $22.81 | 5428 |
| 2022-01-25 | 26.37 | $23.39 | 4759 |
| 2022-01-24 | 26.68 | $23.99 | 90797 |
| 2022-01-21 | 26.97 | $24.37 | 11855 |
| 2022-01-20 | 27.24 | $25.67 | 6557 |
| 2022-01-19 | 27.40 | $25.02 | 6074 |
| 2022-01-18 | 27.66 | $25.10 | 6152 |
| 2022-01-14 | 27.92 | $25.88 | 1978 |
| 2022-01-13 | 28.14 | $26.31 | 1700 |
| 2022-01-12 | 28.33 | $27.31 | 3043 |
| 2022-01-11 | 28.44 | $27.26 | 4123 |
| 2022-01-10 | 28.56 | $25.97 | 4786 |
| 2022-01-07 | 28.84 | $26.39 | 2538 |
| 2022-01-06 | 29.10 | $26.69 | 6051 |
| 2022-01-05 | 29.35 | $26.35 | 5256 |
| 2022-01-04 | 29.66 | $27.67 | 12130 |
| 2022-01-03 | 29.87 | $28.71 | 8002 |
| 2021-12-31 | 30.00 | $28.81 | 9160 |
| 2021-12-30 | 30.12 | $29.12 | 14348 |
| 2021-12-29 | 30.23 | $28.28 | 7402 |
| 2021-12-28 | 30.43 | $29.23 | 36580 |
| 2021-12-27 | 30.56 | $29.86 | 64651 |
| 2021-12-23 | 30.63 | $29.74 | 1976 |
| 2021-12-22 | 30.73 | $29.37 | 6715 |
| 2021-12-21 | 30.87 | $29.38 | 2645 |
| 2021-12-20 | 31.02 | $28.46 | 7284 |
| 2021-12-17 | 31.29 | $29.05 | 2294 |
| 2021-12-16 | 31.53 | $28.56 | 5787 |
| 2021-12-15 | 31.84 | $29.37 | 6779 |
| 2021-12-14 | 32.10 | $29.25 | 8167 |
| 2021-12-13 | 32.40 | $29.74 | 9905 |
| 2021-12-10 | 32.69 | $30.57 | 14651 |
| 2021-12-09 | 32.91 | $30.93 | 8524 |
| 2021-12-08 | 33.12 | $32.09 | 4464 |
| 2021-12-07 | 33.22 | $31.60 | 18825 |
| 2021-12-06 | 33.40 | $30.03 | 7916 |
| 2021-12-03 | 33.75 | $29.36 | 6566 |
| 2021-12-02 | 34.21 | $30.96 | 4183 |
| 2021-12-01 | 34.55 | $30.91 | 5287 |
| 2021-11-30 | 34.94 | $32.39 | 4644 |
| 2021-11-29 | 35.21 | $33.29 | 12885 |
| 2021-11-26 | 35.41 | $33.31 | 5096 |
| 2021-11-24 | 35.63 | $33.83 | 3616 |
| 2021-11-23 | 35.82 | $32.88 | 10868 |
| 2021-11-22 | 36.13 | $33.69 | 5682 |
| 2021-11-19 | 36.38 | $35.30 | 8030 |
| 2021-11-18 | 36.50 | $35.86 | 4963 |
| 2021-11-17 | 36.56 | $36.43 | 38414 |
| 2021-11-16 | 36.58 | $37.13 | 2734 |
| 2021-11-15 | 36.52 | $36.97 | 2246 |
| 2021-11-12 | 36.47 | $37.27 | 5252 |
| 2021-11-11 | 36.39 | $36.24 | 3811 |
| 2021-11-10 | 36.40 | $35.75 | 4503 |
| 2021-11-09 | 36.47 | $36.83 | 8885 |
| 2021-11-08 | 36.44 | $36.57 | 8260 |
| 2021-11-05 | 36.42 | $36.31 | 7345 |
| 2021-11-04 | 36.43 | $36.52 | 2956 |
| 2021-11-03 | 36.42 | $36.61 | 3707 |
| 2021-11-02 | 36.40 | $36.32 | 6960 |
| 2021-11-01 | 36.41 | $36.98 | 5004 |
| 2021-10-29 | 36.35 | $36.19 | 3285 |
| 2021-10-28 | 36.37 | $36.35 | 5909 |
| 2021-10-27 | 36.37 | $35.98 | 5727 |
| 2021-10-26 | 36.41 | $36.57 | 8400 |
| 2021-10-25 | 36.40 | $37.31 | 8822 |
| 2021-10-22 | 36.30 | $36.99 | 5076 |
| 2021-10-21 | 36.23 | $37.71 | 5487 |
| 2021-10-20 | 36.07 | $37.56 | 4041 |
| 2021-10-19 | 35.92 | $37.64 | 7622 |
| 2021-10-18 | 35.73 | $37.00 | 3576 |
| 2021-10-15 | 35.60 | $36.70 | 3523 |
| 2021-10-14 | 35.48 | $36.41 | 1776 |
| 2021-10-13 | 35.39 | $36.11 | 3585 |
| 2021-10-12 | 35.31 | $35.35 | 2010 |
| 2021-10-11 | 35.31 | $35.00 | 2240 |
| 2021-10-08 | 35.34 | $35.32 | 2096 |
| 2021-10-07 | 35.34 | $35.44 | 946 |
| 2021-10-06 | 35.33 | $34.35 | 8427 |
| 2021-10-05 | 35.43 | $34.02 | 2757 |
| 2021-10-04 | 35.58 | $33.57 | 3547 |
| 2021-10-01 | 35.80 | $34.73 | 2986 |
| 2021-09-30 | 35.91 | $34.66 | 2626 |
| 2021-09-29 | 36.04 | $34.34 | 5191 |
| 2021-09-28 | 36.22 | $34.86 | 4459 |
| 2021-09-27 | 36.36 | $36.40 | 7233 |
| 2021-09-24 | 36.36 | $36.54 | 1608 |
| 2021-09-23 | 36.34 | $36.60 | 1871 |
| 2021-09-22 | 36.31 | $36.61 | 1845 |
| 2021-09-21 | 36.28 | $35.98 | 5819 |
| 2021-09-20 | 36.31 | $35.43 | 11537 |
| 2021-09-17 | 36.40 | $36.64 | 6504 |
| 2021-09-16 | 36.38 | $36.31 | 2220 |
| 2021-09-15 | 36.39 | $36.20 | 1724 |
| 2021-09-14 | 36.40 | $36.17 | 2361 |
| 2021-09-13 | 36.43 | $36.47 | 1828 |
| 2021-09-10 | 36.43 | $36.74 | 1119 |
| 2021-09-09 | 36.39 | $37.10 | 2721 |
| 2021-09-08 | 36.32 | $36.99 | 3294 |
| 2021-09-07 | 36.25 | $37.83 | 3454 |
| 2021-09-03 | 36.08 | $37.47 | 3800 |
| 2021-09-02 | 35.93 | $37.44 | 5063 |
| 2021-09-01 | 35.78 | $37.42 | 5154 |
| 2021-08-31 | 35.60 | $36.55 | 5181 |
| 2021-08-30 | 35.50 | $36.18 | 7066 |
| 2021-08-27 | 35.43 | $35.90 | 5010 |
| 2021-08-26 | 35.38 | $35.79 | 2618 |
| 2021-08-25 | 35.34 | $35.97 | 3107 |
| 2021-08-24 | 35.27 | $35.87 | 5705 |
| 2021-08-23 | 35.21 | $34.89 | 7931 |
| 2021-08-20 | 35.24 | $33.99 | 5849 |
| 2021-08-19 | 35.37 | $33.63 | 5094 |
| 2021-08-18 | 35.56 | $34.24 | 2271 |
| 2021-08-17 | 35.70 | $33.96 | 7847 |
| 2021-08-16 | 35.88 | $34.26 | 6883 |
| 2021-08-13 | 36.05 | $35.19 | 4222 |
| 2021-08-12 | 36.14 | $35.48 | 3546 |
| 2021-08-11 | 36.21 | $35.70 | 9100 |
| 2021-08-10 | 36.26 | $35.81 | 2070 |
| 2021-08-09 | 36.31 | $36.06 | 5460 |
| 2021-08-06 | 36.34 | $35.54 | 14827 |
| 2021-08-05 | 36.42 | $36.03 | 9257 |
| 2021-08-04 | 36.46 | $35.75 | 4623 |
| 2021-08-03 | 36.54 | $35.49 | 6879 |
| 2021-08-02 | 36.65 | $36.06 | 5663 |
| 2021-07-30 | 36.71 | $35.60 | 4145 |
| 2021-07-29 | 36.83 | $36.60 | 3691 |
| 2021-07-28 | 36.85 | $36.48 | 4912 |
| 2021-07-27 | 36.89 | $35.42 | 4602 |
| 2021-07-26 | 37.05 | $36.17 | 8661 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
19.26
2024-03-05
Close Price
$19.19
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.92
Average
19.97
Maximum
36.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 19.26 | $19.19 | — |
| 2024-03-04 | 19.27 | $19.19 | — |
| 2024-03-01 | 19.27 | $19.19 | — |
| 2024-02-29 | 19.27 | $19.19 | — |
| 2024-02-28 | 19.27 | $19.19 | — |
| 2024-02-27 | 19.26 | $19.19 | — |
| 2024-02-26 | 19.25 | $19.19 | — |
| 2024-02-23 | 19.24 | $19.19 | — |
| 2024-02-22 | 19.22 | $19.19 | — |
| 2024-02-21 | 19.21 | $19.19 | — |
| 2024-02-20 | 19.19 | $19.19 | 1696 |
| 2024-02-16 | 19.16 | $19.82 | 9919 |
| 2024-02-15 | 19.07 | $19.89 | 6556 |
| 2024-02-14 | 18.96 | $19.60 | 10276 |
| 2024-02-13 | 18.87 | $18.78 | 1331 |
| 2024-02-12 | 18.86 | $19.58 | 15597 |
| 2024-02-09 | 18.76 | $19.70 | 2151 |
| 2024-02-08 | 18.65 | $19.42 | 1166 |
| 2024-02-07 | 18.56 | $18.81 | 31887 |
| 2024-02-06 | 18.53 | $18.81 | 1612 |
| 2024-02-05 | 18.49 | $18.50 | 1172 |
| 2024-02-02 | 18.48 | $18.80 | 3108 |
| 2024-02-01 | 18.44 | $18.48 | 3553 |
| 2024-01-31 | 18.43 | $18.26 | 618 |
| 2024-01-30 | 18.44 | $18.67 | 430 |
| 2024-01-29 | 18.42 | $19.00 | 2101 |
| 2024-01-26 | 18.36 | $18.59 | 805 |
| 2024-01-25 | 18.35 | $18.51 | 1277 |
| 2024-01-24 | 18.35 | $18.50 | 3251 |
| 2024-01-23 | 18.35 | $18.62 | 1434 |
| 2024-01-22 | 18.34 | $18.41 | 985 |
| 2024-01-19 | 18.35 | $18.19 | 1949 |
| 2024-01-18 | 18.39 | $17.92 | 897 |
| 2024-01-17 | 18.47 | $17.89 | 2792 |
| 2024-01-16 | 18.54 | $18.08 | 718 |
| 2024-01-12 | 18.61 | $18.32 | 1961 |
| 2024-01-11 | 18.65 | $18.50 | 748 |
| 2024-01-10 | 18.67 | $18.50 | 2269 |
| 2024-01-09 | 18.69 | $18.44 | 581 |
| 2024-01-08 | 18.72 | $18.62 | 2267 |
| 2024-01-05 | 18.72 | $18.11 | 1687 |
| 2024-01-04 | 18.77 | $18.09 | 2421 |
| 2024-01-03 | 18.82 | $18.04 | 493 |
| 2024-01-02 | 18.88 | $18.39 | 3090 |
| 2023-12-29 | 18.90 | $19.14 | 1369 |
| 2023-12-28 | 18.84 | $19.42 | 5458 |
| 2023-12-27 | 18.75 | $19.34 | 1323 |
| 2023-12-26 | 18.66 | $19.25 | 1396 |
| 2023-12-22 | 18.56 | $19.04 | 1464 |
| 2023-12-21 | 18.47 | $19.16 | 2414 |
| 2023-12-20 | 18.37 | $18.75 | 5983 |
| 2023-12-19 | 18.29 | $19.23 | 2730 |
| 2023-12-18 | 18.15 | $18.89 | 1611 |
| 2023-12-15 | 18.04 | $18.84 | 3061 |
| 2023-12-14 | 17.92 | $18.90 | 1859 |
| 2023-12-13 | 17.78 | $18.53 | 1687 |
| 2023-12-12 | 17.67 | $18.13 | 1008 |
| 2023-12-11 | 17.59 | $18.08 | 1154 |
| 2023-12-08 | 17.49 | $18.04 | 2001 |
| 2023-12-07 | 17.39 | $17.85 | 515 |
| 2023-12-06 | 17.30 | $17.78 | 2091 |
| 2023-12-05 | 17.21 | $17.88 | 2024 |
| 2023-12-04 | 17.09 | $18.04 | 1922 |
| 2023-12-01 | 16.94 | $18.00 | 1486 |
| 2023-11-30 | 16.79 | $17.51 | 1326 |
| 2023-11-29 | 16.66 | $17.53 | 2233 |
| 2023-11-28 | 16.52 | $17.45 | 1748 |
| 2023-11-27 | 16.36 | $17.14 | 2538 |
| 2023-11-24 | 16.22 | $17.07 | 1769 |
| 2023-11-22 | 16.07 | $16.95 | 604 |
| 2023-11-21 | 15.92 | $16.67 | 4247 |
| 2023-11-20 | 15.79 | $16.96 | 1188 |
| 2023-11-17 | 15.61 | $16.59 | 8007 |
| 2023-11-16 | 15.46 | $16.39 | 581 |
| 2023-11-15 | 15.32 | $16.76 | 654 |
| 2023-11-14 | 15.14 | $16.36 | 1359 |
| 2023-11-13 | 14.98 | $15.81 | 477 |
| 2023-11-10 | 14.88 | $15.61 | 1183 |
| 2023-11-09 | 14.79 | $15.46 | 1319 |
| 2023-11-08 | 14.71 | $15.68 | 2750 |
| 2023-11-07 | 14.60 | $15.64 | 210 |
| 2023-11-06 | 14.50 | $15.26 | 1313 |
| 2023-11-03 | 14.44 | $15.44 | 3453 |
| 2023-11-02 | 14.35 | $14.79 | 4202 |
| 2023-11-01 | 14.33 | $14.11 | 2333 |
| 2023-10-31 | 14.38 | $14.10 | 264 |
| 2023-10-30 | 14.43 | $13.94 | 1742 |
| 2023-10-27 | 14.50 | $13.80 | 689 |
| 2023-10-26 | 14.59 | $13.88 | 867 |
| 2023-10-25 | 14.67 | $14.04 | 2454 |
| 2023-10-24 | 14.75 | $14.70 | 238 |
| 2023-10-23 | 14.76 | $14.25 | 493 |
| 2023-10-20 | 14.82 | $14.22 | 881 |
| 2023-10-19 | 14.89 | $14.44 | 575 |
| 2023-10-18 | 14.94 | $14.60 | 365 |
| 2023-10-17 | 14.97 | $15.05 | 995 |
| 2023-10-16 | 14.96 | $14.91 | 602 |
| 2023-10-13 | 14.98 | $14.62 | 812 |
| 2023-10-12 | 15.02 | $14.93 | 491 |
| 2023-10-11 | 15.04 | $15.28 | 330 |
| 2023-10-10 | 15.04 | $15.36 | 672 |
| 2023-10-09 | 15.02 | $15.03 | 762 |
| 2023-10-06 | 15.05 | $15.15 | 2596 |
| 2023-10-05 | 15.07 | $14.73 | 670 |
| 2023-10-04 | 15.14 | $14.83 | 520 |
| 2023-10-03 | 15.21 | $14.62 | 1467 |
| 2023-10-02 | 15.30 | $15.10 | 1000 |
| 2023-09-29 | 15.36 | $15.17 | 1990 |
| 2023-09-28 | 15.41 | $15.00 | 5194 |
| 2023-09-27 | 15.49 | $14.80 | 5942 |
| 2023-09-26 | 15.59 | $14.74 | 1413 |
| 2023-09-25 | 15.71 | $14.88 | 2311 |
| 2023-09-22 | 15.81 | $14.91 | 19109 |
| 2023-09-21 | 15.91 | $14.89 | 1000 |
| 2023-09-20 | 16.02 | $15.34 | 484 |
| 2023-09-19 | 16.09 | $15.60 | 535 |
| 2023-09-18 | 16.13 | $15.67 | 1325 |
| 2023-09-15 | 16.16 | $15.96 | 369 |
| 2023-09-14 | 16.16 | $16.08 | 3411 |
| 2023-09-13 | 16.15 | $16.01 | 687 |
| 2023-09-12 | 16.14 | $16.30 | 1214 |
| 2023-09-11 | 16.10 | $16.38 | 892 |
| 2023-09-08 | 16.06 | $16.27 | 251 |
| 2023-09-07 | 16.03 | $16.36 | 461 |
| 2023-09-06 | 15.99 | $16.48 | 299 |
| 2023-09-05 | 15.94 | $16.48 | 2521 |
| 2023-09-01 | 15.90 | $16.51 | 730 |
| 2023-08-31 | 15.85 | $16.44 | 740 |
| 2023-08-30 | 15.82 | $16.28 | 1039 |
| 2023-08-29 | 15.80 | $16.18 | 518 |
| 2023-08-28 | 15.81 | $15.62 | 831 |
| 2023-08-25 | 15.88 | $15.46 | 203 |
| 2023-08-24 | 15.98 | $15.39 | 290 |
| 2023-08-23 | 16.09 | $15.74 | 1030 |
| 2023-08-22 | 16.18 | $15.39 | 229 |
| 2023-08-21 | 16.32 | $15.33 | 2821 |
| 2023-08-18 | 16.47 | $15.22 | 1211 |
| 2023-08-17 | 16.65 | $15.35 | 807 |
| 2023-08-16 | 16.82 | $15.72 | 662 |
| 2023-08-15 | 16.97 | $15.92 | 1734 |
| 2023-08-14 | 17.11 | $16.26 | 1065 |
| 2023-08-11 | 17.23 | $16.25 | 2873 |
| 2023-08-10 | 17.36 | $16.46 | 558 |
| 2023-08-09 | 17.48 | $16.36 | 1238 |
| 2023-08-08 | 17.61 | $16.85 | 651 |
| 2023-08-07 | 17.69 | $17.21 | 1218 |
| 2023-08-04 | 17.74 | $17.20 | 793 |
| 2023-08-03 | 17.79 | $17.42 | 516 |
| 2023-08-02 | 17.81 | $17.29 | 4097 |
| 2023-08-01 | 17.84 | $18.10 | 3245 |
| 2023-07-31 | 17.79 | $18.36 | 7618 |
| 2023-07-28 | 17.70 | $18.09 | 2280 |
| 2023-07-27 | 17.63 | $17.41 | 2114 |
| 2023-07-26 | 17.62 | $17.84 | 20501 |
| 2023-07-25 | 17.56 | $17.69 | 2300 |
| 2023-07-24 | 17.51 | $17.71 | 1710 |
| 2023-07-21 | 17.45 | $17.68 | 1294 |
| 2023-07-20 | 17.38 | $17.72 | 824 |
| 2023-07-19 | 17.30 | $18.33 | 1073 |
| 2023-07-18 | 17.16 | $18.17 | 642 |
| 2023-07-17 | 17.03 | $18.18 | 2775 |
| 2023-07-14 | 16.88 | $17.80 | 1700 |
| 2023-07-13 | 16.77 | $18.18 | 3797 |
| 2023-07-12 | 16.62 | $17.47 | 2974 |
| 2023-07-11 | 16.52 | $17.24 | 1618 |
| 2023-07-10 | 16.44 | $16.70 | 2093 |
| 2023-07-07 | 16.41 | $16.45 | 1012 |
| 2023-07-06 | 16.40 | $16.19 | 341 |
| 2023-07-05 | 16.42 | $16.66 | 669 |
| 2023-07-03 | 16.39 | $16.74 | 1345 |
| 2023-06-30 | 16.35 | $16.56 | 435 |
| 2023-06-29 | 16.32 | $16.40 | 389 |
| 2023-06-28 | 16.29 | $16.47 | 420 |
| 2023-06-27 | 16.26 | $16.34 | 460 |
| 2023-06-26 | 16.23 | $15.90 | 1093 |
| 2023-06-23 | 16.24 | $15.98 | 426 |
| 2023-06-22 | 16.24 | $16.28 | 1891 |
| 2023-06-21 | 16.20 | $16.28 | 4397 |
| 2023-06-20 | 16.16 | $16.42 | 1173 |
| 2023-06-16 | 16.10 | $16.78 | 1434 |
| 2023-06-15 | 16.00 | $16.88 | 5147 |
| 2023-06-14 | 15.88 | $16.54 | 1037 |
| 2023-06-13 | 15.79 | $16.58 | 1178 |
| 2023-06-12 | 15.69 | $16.21 | 1177 |
| 2023-06-09 | 15.61 | $16.01 | 999 |
| 2023-06-08 | 15.55 | $16.04 | 1312 |
| 2023-06-07 | 15.49 | $15.91 | 1839 |
| 2023-06-06 | 15.43 | $16.31 | 2230 |
| 2023-06-05 | 15.32 | $15.97 | 1483 |
| 2023-06-02 | 15.25 | $15.87 | 1478 |
| 2023-06-01 | 15.17 | $15.58 | 1404 |
| 2023-05-31 | 15.12 | $15.22 | 1652 |
| 2023-05-30 | 15.10 | $15.02 | 1216 |
| 2023-05-26 | 15.09 | $15.07 | 6937 |
| 2023-05-25 | 15.08 | $14.77 | 734 |
| 2023-05-24 | 15.10 | $15.13 | 717 |
| 2023-05-23 | 15.08 | $15.27 | 2316 |
| 2023-05-22 | 15.04 | $15.58 | 1881 |
| 2023-05-19 | 14.97 | $15.13 | 700 |
| 2023-05-18 | 14.94 | $15.32 | 545 |
| 2023-05-17 | 14.89 | $15.33 | 1201 |
| 2023-05-16 | 14.84 | $15.04 | 424 |
| 2023-05-15 | 14.81 | $15.25 | 2843 |
| 2023-05-12 | 14.77 | $14.82 | 1632 |
| 2023-05-11 | 14.77 | $15.19 | 321 |
| 2023-05-10 | 14.74 | $15.03 | 411 |
| 2023-05-09 | 14.72 | $14.90 | 725 |
| 2023-05-08 | 14.72 | $15.11 | 930 |
| 2023-05-05 | 14.70 | $14.82 | 3321 |
| 2023-05-04 | 14.71 | $14.37 | 2277 |
| 2023-05-03 | 14.76 | $14.23 | 1166 |
| 2023-05-02 | 14.84 | $14.30 | 326 |
| 2023-05-01 | 14.92 | $14.73 | 847 |
| 2023-04-28 | 14.96 | $14.74 | 871 |
| 2023-04-27 | 15.01 | $14.63 | 329 |
| 2023-04-26 | 15.07 | $14.34 | 827 |
| 2023-04-25 | 15.16 | $14.32 | 634 |
| 2023-04-24 | 15.25 | $14.75 | 418 |
| 2023-04-21 | 15.31 | $14.97 | 968 |
| 2023-04-20 | 15.35 | $15.05 | 186 |
| 2023-04-19 | 15.37 | $15.19 | 880 |
| 2023-04-18 | 15.39 | $15.38 | 1060 |
| 2023-04-17 | 15.38 | $15.37 | 2167 |
| 2023-04-14 | 15.37 | $15.29 | 513 |
| 2023-04-13 | 15.37 | $15.45 | 611 |
| 2023-04-12 | 15.36 | $15.05 | 1223 |
| 2023-04-11 | 15.38 | $15.39 | 2459 |
| 2023-04-10 | 15.36 | $15.36 | 3112 |
| 2023-04-06 | 15.34 | $15.36 | 2175 |
| 2023-04-05 | 15.32 | $15.27 | 1967 |
| 2023-04-04 | 15.31 | $15.74 | 3307 |
| 2023-04-03 | 15.25 | $15.85 | 5476 |
| 2023-03-31 | 15.18 | $16.00 | 1379 |
| 2023-03-30 | 15.10 | $15.61 | 6807 |
| 2023-03-29 | 15.05 | $15.57 | 11945 |
| 2023-03-28 | 15.01 | $15.04 | 3169 |
| 2023-03-27 | 15.02 | $14.86 | 1793 |
| 2023-03-24 | 15.04 | $14.95 | 5285 |
| 2023-03-23 | 15.06 | $14.96 | 1009 |
| 2023-03-22 | 15.08 | $14.99 | 876 |
| 2023-03-21 | 15.09 | $15.40 | 571 |
| 2023-03-20 | 15.07 | $14.82 | 1161 |
| 2023-03-17 | 15.11 | $15.02 | 594 |
| 2023-03-16 | 15.14 | $15.20 | 147 |
| 2023-03-15 | 15.16 | $14.81 | 466 |
| 2023-03-14 | 15.22 | $14.85 | 6208 |
| 2023-03-13 | 15.29 | $14.60 | 1063 |
| 2023-03-10 | 15.38 | $14.42 | 1143 |
| 2023-03-09 | 15.50 | $14.87 | 1675 |
| 2023-03-08 | 15.58 | $15.54 | 961 |
| 2023-03-07 | 15.61 | $15.52 | 306 |
| 2023-03-06 | 15.64 | $15.75 | 1356 |
| 2023-03-03 | 15.65 | $15.84 | 2240 |
| 2023-03-02 | 15.66 | $15.40 | 393 |
| 2023-03-01 | 15.72 | $15.26 | 291 |
| 2023-02-28 | 15.80 | $15.21 | 1210 |
| 2023-02-27 | 15.88 | $15.07 | 304 |
| 2023-02-24 | 15.98 | $14.92 | 1618 |
| 2023-02-23 | 16.10 | $15.44 | 748 |
| 2023-02-22 | 16.16 | $15.60 | 572 |
| 2023-02-21 | 16.21 | $15.37 | 1951 |
| 2023-02-17 | 16.29 | $16.02 | 597 |
| 2023-02-16 | 16.30 | $16.46 | 1195 |
| 2023-02-15 | 16.25 | $16.97 | 1683 |
| 2023-02-14 | 16.15 | $16.27 | 472 |
| 2023-02-13 | 16.10 | $16.05 | 540 |
| 2023-02-10 | 16.07 | $15.64 | 948 |
| 2023-02-09 | 16.08 | $16.08 | 376 |
| 2023-02-08 | 16.03 | $16.39 | 3768 |
| 2023-02-07 | 15.94 | $16.63 | 992 |
| 2023-02-06 | 15.82 | $16.44 | 1073 |
| 2023-02-03 | 15.70 | $16.79 | 2345 |
| 2023-02-02 | 15.53 | $17.23 | 6065 |
| 2023-02-01 | 15.30 | $16.58 | 1161 |
| 2023-01-31 | 15.12 | $15.84 | 5588 |
| 2023-01-30 | 14.99 | $15.54 | 2247 |
| 2023-01-27 | 14.88 | $16.17 | 3072 |
| 2023-01-26 | 14.69 | $15.68 | 553 |
| 2023-01-25 | 14.53 | $15.36 | 951 |
| 2023-01-24 | 14.39 | $15.29 | 585 |
| 2023-01-23 | 14.25 | $15.48 | 3717 |
| 2023-01-20 | 14.07 | $14.96 | 1175 |
| 2023-01-19 | 13.94 | $14.44 | 1107 |
| 2023-01-18 | 13.84 | $14.49 | 898 |
| 2023-01-17 | 13.73 | $14.90 | 1793 |
| 2023-01-13 | 13.58 | $14.84 | 717 |
| 2023-01-12 | 13.43 | $14.47 | 2166 |
| 2023-01-11 | 13.30 | $14.36 | 3258 |
| 2023-01-10 | 13.19 | $14.06 | 4157 |
| 2023-01-09 | 13.10 | $13.86 | 647 |
| 2023-01-06 | 13.03 | $13.50 | 2122 |
| 2023-01-05 | 13.00 | $13.31 | 159 |
| 2023-01-04 | 12.98 | $13.54 | 2757 |
| 2023-01-03 | 12.94 | $12.97 | 2590 |
| 2022-12-30 | 12.97 | $12.82 | 3819 |
| 2022-12-29 | 13.01 | $12.97 | 4213 |
| 2022-12-28 | 13.04 | $12.31 | 7223 |
| 2022-12-27 | 13.14 | $12.61 | 2341 |
| 2022-12-23 | 13.22 | $12.71 | 2316 |
| 2022-12-22 | 13.29 | $12.72 | 1437 |
| 2022-12-21 | 13.35 | $12.73 | 1142 |
| 2022-12-20 | 13.42 | $12.73 | 4354 |
| 2022-12-19 | 13.49 | $12.81 | 1584 |
| 2022-12-16 | 13.56 | $13.10 | 603 |
| 2022-12-15 | 13.60 | $13.19 | 545 |
| 2022-12-14 | 13.63 | $13.83 | 518 |
| 2022-12-13 | 13.61 | $13.85 | 9953 |
| 2022-12-12 | 13.58 | $13.68 | 1828 |
| 2022-12-09 | 13.57 | $13.64 | 1306 |
| 2022-12-08 | 13.57 | $13.73 | 677 |
| 2022-12-07 | 13.55 | $13.31 | 438 |
| 2022-12-06 | 13.56 | $13.40 | 654 |
| 2022-12-05 | 13.56 | $13.76 | 775 |
| 2022-12-02 | 13.53 | $14.29 | 1330 |
| 2022-12-01 | 13.43 | $14.12 | 1674 |
| 2022-11-30 | 13.35 | $13.92 | 489 |
| 2022-11-29 | 13.28 | $13.19 | 2593 |
| 2022-11-28 | 13.28 | $13.00 | 1650 |
| 2022-11-25 | 13.30 | $13.17 | 826 |
| 2022-11-23 | 13.31 | $13.31 | 226 |
| 2022-11-22 | 13.31 | $12.91 | 3466 |
| 2022-11-21 | 13.34 | $12.92 | 1102 |
| 2022-11-18 | 13.37 | $13.48 | 569 |
| 2022-11-17 | 13.35 | $13.55 | 1060 |
| 2022-11-16 | 13.32 | $13.92 | 1637 |
| 2022-11-15 | 13.25 | $14.61 | 2351 |
| 2022-11-14 | 13.11 | $13.82 | 1652 |
| 2022-11-11 | 13.04 | $14.03 | 1093 |
| 2022-11-10 | 12.95 | $13.25 | 4468 |
| 2022-11-09 | 12.92 | $11.94 | 2996 |
| 2022-11-08 | 13.03 | $12.65 | 774 |
| 2022-11-07 | 13.08 | $12.66 | 1606 |
| 2022-11-04 | 13.12 | $12.66 | 2658 |
| 2022-11-03 | 13.17 | $12.80 | 725 |
| 2022-11-02 | 13.22 | $12.83 | 1336 |
| 2022-11-01 | 13.27 | $13.40 | 909 |
| 2022-10-31 | 13.28 | $13.46 | 3654 |
| 2022-10-28 | 13.28 | $13.39 | 960 |
| 2022-10-27 | 13.28 | $13.35 | 530 |
| 2022-10-26 | 13.30 | $13.41 | 7228 |
| 2022-10-25 | 13.31 | $13.34 | 1236 |
| 2022-10-24 | 13.33 | $12.86 | 3264 |
| 2022-10-21 | 13.40 | $13.14 | 3552 |
| 2022-10-20 | 13.44 | $13.05 | 1628 |
| 2022-10-19 | 13.50 | $13.02 | 503 |
| 2022-10-18 | 13.57 | $13.47 | 486 |
| 2022-10-17 | 13.60 | $13.33 | 2617 |
| 2022-10-14 | 13.65 | $12.53 | 1384 |
| 2022-10-13 | 13.79 | $13.17 | 3277 |
| 2022-10-12 | 13.89 | $13.15 | 326 |
| 2022-10-11 | 13.99 | $13.03 | 1541 |
| 2022-10-10 | 14.12 | $13.40 | 809 |
| 2022-10-07 | 14.23 | $13.83 | 4451 |
| 2022-10-06 | 14.31 | $14.60 | 384 |
| 2022-10-05 | 14.32 | $14.61 | 341 |
| 2022-10-04 | 14.34 | $14.72 | 2420 |
| 2022-10-03 | 14.34 | $13.78 | 1099 |
| 2022-09-30 | 14.44 | $13.58 | 1213 |
| 2022-09-29 | 14.57 | $13.63 | 2437 |
| 2022-09-28 | 14.70 | $14.34 | 438 |
| 2022-09-27 | 14.77 | $13.74 | 3496 |
| 2022-09-26 | 14.90 | $13.60 | 1120 |
| 2022-09-23 | 15.06 | $13.72 | 1357 |
| 2022-09-22 | 15.22 | $13.99 | 971 |
| 2022-09-21 | 15.37 | $14.49 | 2247 |
| 2022-09-20 | 15.47 | $14.76 | 1619 |
| 2022-09-19 | 15.55 | $15.07 | 700 |
| 2022-09-16 | 15.61 | $15.10 | 1053 |
| 2022-09-15 | 15.67 | $15.71 | 1762 |
| 2022-09-14 | 15.68 | $15.76 | 480 |
| 2022-09-13 | 15.69 | $15.53 | 1405 |
| 2022-09-12 | 15.74 | $16.50 | 958 |
| 2022-09-09 | 15.70 | $16.16 | 8220 |
| 2022-09-08 | 15.70 | $15.49 | 486 |
| 2022-09-07 | 15.77 | $15.26 | 520 |
| 2022-09-06 | 15.88 | $14.83 | 867 |
| 2022-09-02 | 16.03 | $15.11 | 1763 |
| 2022-09-01 | 16.17 | $15.35 | 1476 |
| 2022-08-31 | 16.29 | $15.62 | 12430 |
| 2022-08-30 | 16.40 | $15.49 | 420 |
| 2022-08-29 | 16.52 | $15.70 | 2372 |
| 2022-08-26 | 16.62 | $15.86 | 1088 |
| 2022-08-25 | 16.70 | $16.56 | 2020 |
| 2022-08-24 | 16.71 | $15.94 | 523 |
| 2022-08-23 | 16.78 | $15.57 | 658 |
| 2022-08-22 | 16.88 | $15.54 | 7935 |
| 2022-08-19 | 16.98 | $15.99 | 4176 |
| 2022-08-18 | 17.04 | $16.84 | 1639 |
| 2022-08-17 | 17.02 | $17.04 | 4901 |
| 2022-08-16 | 16.97 | $17.74 | 2970 |
| 2022-08-15 | 16.85 | $17.93 | 1675 |
| 2022-08-12 | 16.69 | $17.95 | 2867 |
| 2022-08-11 | 16.52 | $17.40 | 5541 |
| 2022-08-10 | 16.38 | $17.57 | 1518 |
| 2022-08-09 | 16.21 | $16.72 | 1405 |
| 2022-08-08 | 16.12 | $17.39 | 7154 |
| 2022-08-05 | 15.95 | $17.05 | 3423 |
| 2022-08-04 | 15.81 | $17.19 | 10565 |
| 2022-08-03 | 15.65 | $16.84 | 2435 |
| 2022-08-02 | 15.52 | $16.08 | 1049 |
| 2022-08-01 | 15.45 | $15.60 | 3812 |
| 2022-07-29 | 15.43 | $15.55 | 6971 |
| 2022-07-28 | 15.40 | $15.60 | 15324 |
| 2022-07-27 | 15.38 | $15.65 | 771 |
| 2022-07-26 | 15.35 | $14.80 | 2960 |
| 2022-07-25 | 15.40 | $15.61 | 668 |
| 2022-07-22 | 15.38 | $15.67 | 6739 |
| 2022-07-21 | 15.35 | $16.45 | 530 |
| 2022-07-20 | 15.25 | $16.15 | 4868 |
| 2022-07-19 | 15.16 | $15.41 | 775 |
| 2022-07-18 | 15.14 | $14.92 | 872 |
| 2022-07-15 | 15.17 | $14.76 | 1653 |
| 2022-07-14 | 15.21 | $14.41 | 1230 |
| 2022-07-13 | 15.28 | $14.82 | 532 |
| 2022-07-12 | 15.31 | $14.91 | 1550 |
| 2022-07-11 | 15.34 | $14.95 | 4182 |
| 2022-07-08 | 15.37 | $15.87 | 1910 |
| 2022-07-07 | 15.31 | $15.91 | 786 |
| 2022-07-06 | 15.25 | $15.53 | 1324 |
| 2022-07-05 | 15.24 | $14.93 | 1337 |
| 2022-07-01 | 15.28 | $15.45 | 1171 |
| 2022-06-30 | 15.29 | $14.59 | 1243 |
| 2022-06-29 | 15.37 | $15.84 | 1580 |
| 2022-06-28 | 15.35 | $15.50 | 3001 |
| 2022-06-27 | 15.35 | $15.28 | 2367 |
| 2022-06-24 | 15.38 | $16.53 | 2795 |
| 2022-06-23 | 15.28 | $15.58 | 599 |
| 2022-06-22 | 15.27 | $15.25 | 24446 |
| 2022-06-21 | 15.29 | $14.70 | 903 |
| 2022-06-17 | 15.36 | $14.64 | 1513 |
| 2022-06-16 | 15.45 | $14.17 | 1056 |
| 2022-06-15 | 15.58 | $14.90 | 1253 |
| 2022-06-14 | 15.65 | $14.36 | 4486 |
| 2022-06-13 | 15.78 | $14.17 | 1445 |
| 2022-06-10 | 15.93 | $15.38 | 1282 |
| 2022-06-09 | 15.96 | $15.99 | 1302 |
| 2022-06-08 | 15.92 | $17.00 | 2308 |
| 2022-06-07 | 15.77 | $16.59 | 911 |
| 2022-06-06 | 15.65 | $16.29 | 5759 |
| 2022-06-03 | 15.57 | $16.02 | 7216 |
| 2022-06-02 | 15.51 | $16.74 | 6586 |
| 2022-06-01 | 15.40 | $15.49 | 9269 |
| 2022-05-31 | 15.42 | $16.19 | 2644 |
| 2022-05-27 | 15.38 | $16.22 | 24326 |
| 2022-05-26 | 15.35 | $15.36 | 2701 |
| 2022-05-25 | 15.41 | $14.87 | 1485 |
| 2022-05-24 | 15.54 | $14.25 | 1774 |
| 2022-05-23 | 15.74 | $15.61 | 1604 |
| 2022-05-20 | 15.82 | $15.40 | 10148 |
| 2022-05-19 | 15.94 | $15.99 | 7148 |
| 2022-05-18 | 16.01 | $15.00 | 1171 |
| 2022-05-17 | 16.20 | $15.59 | 1458 |
| 2022-05-16 | 16.35 | $15.26 | 3039 |
| 2022-05-13 | 16.55 | $15.52 | 5160 |
| 2022-05-12 | 16.76 | $14.44 | 6115 |
| 2022-05-11 | 17.09 | $13.55 | 6366 |
| 2022-05-10 | 17.54 | $14.60 | 2214 |
| 2022-05-09 | 17.92 | $15.15 | 9463 |
| 2022-05-06 | 18.27 | $16.55 | 5760 |
| 2022-05-05 | 18.51 | $17.16 | 8031 |
| 2022-05-04 | 18.71 | $18.82 | 967 |
| 2022-05-03 | 18.77 | $18.12 | 1265 |
| 2022-05-02 | 18.93 | $18.29 | 7433 |
| 2022-04-29 | 19.08 | $17.84 | 15236 |
| 2022-04-28 | 19.30 | $18.89 | 12082 |
| 2022-04-27 | 19.43 | $17.50 | 14213 |
| 2022-04-26 | 19.73 | $17.60 | 4586 |
| 2022-04-25 | 20.03 | $18.67 | 6750 |
| 2022-04-22 | 20.25 | $18.12 | 5867 |
| 2022-04-21 | 20.54 | $18.36 | 34775 |
| 2022-04-20 | 20.83 | $19.27 | 1056 |
| 2022-04-19 | 21.04 | $20.20 | 6165 |
| 2022-04-18 | 21.17 | $19.47 | 1800 |
| 2022-04-14 | 21.39 | $20.01 | 1676 |
| 2022-04-13 | 21.55 | $20.67 | 3467 |
| 2022-04-12 | 21.65 | $20.31 | 3291 |
| 2022-04-11 | 21.78 | $20.47 | 6195 |
| 2022-04-08 | 21.87 | $20.57 | 2588 |
| 2022-04-07 | 21.95 | $21.06 | 2246 |
| 2022-04-06 | 21.97 | $21.47 | 4184 |
| 2022-04-05 | 21.94 | $22.31 | 8701 |
| 2022-04-04 | 21.82 | $23.31 | 17991 |
| 2022-04-01 | 21.59 | $22.20 | 2683 |
| 2022-03-31 | 21.44 | $22.07 | 1950 |
| 2022-03-30 | 21.31 | $22.53 | 5096 |
| 2022-03-29 | 21.13 | $23.18 | 86461 |
| 2022-03-28 | 20.88 | $21.95 | 8347 |
| 2022-03-25 | 20.75 | $21.56 | 12094 |
| 2022-03-24 | 20.66 | $22.26 | 2963 |
| 2022-03-23 | 20.50 | $22.27 | 7860 |
| 2022-03-22 | 20.33 | $22.53 | 3372 |
| 2022-03-21 | 20.13 | $21.53 | 4862 |
| 2022-03-18 | 20.02 | $21.99 | 8831 |
| 2022-03-17 | 19.88 | $20.83 | 2211 |
| 2022-03-16 | 19.87 | $20.47 | 6786 |
| 2022-03-15 | 19.91 | $17.74 | 16954 |
| 2022-03-14 | 20.24 | $17.31 | 5113 |
| 2022-03-11 | 20.63 | $18.47 | 3469 |
| 2022-03-10 | 20.95 | $19.40 | 1846 |
| 2022-03-09 | 21.21 | $20.21 | 1847 |
| 2022-03-08 | 21.41 | $19.11 | 2893 |
| 2022-03-07 | 21.73 | $19.05 | 17406 |
| 2022-03-04 | 22.08 | $19.99 | 5707 |
| 2022-03-03 | 22.36 | $20.77 | 11411 |
| 2022-03-02 | 22.58 | $21.90 | 11312 |
| 2022-03-01 | 22.71 | $22.09 | 4007 |
| 2022-02-28 | 22.84 | $22.21 | 2839 |
| 2022-02-25 | 22.95 | $22.18 | 5654 |
| 2022-02-24 | 23.07 | $20.97 | 5889 |
| 2022-02-23 | 23.31 | $20.77 | 7243 |
| 2022-02-22 | 23.58 | $21.43 | 15185 |
| 2022-02-18 | 23.81 | $22.16 | 3613 |
| 2022-02-17 | 23.97 | $23.25 | 922 |
| 2022-02-16 | 24.04 | $24.11 | 1867 |
| 2022-02-15 | 24.03 | $24.55 | 1244 |
| 2022-02-14 | 23.99 | $23.65 | 2471 |
| 2022-02-11 | 24.04 | $23.78 | 2829 |
| 2022-02-10 | 24.09 | $24.52 | 11018 |
| 2022-02-09 | 24.08 | $25.24 | 2977 |
| 2022-02-08 | 24.01 | $24.15 | 6119 |
| 2022-02-07 | 24.06 | $23.56 | 2042 |
| 2022-02-04 | 24.18 | $23.78 | 2704 |
| 2022-02-03 | 24.29 | $23.20 | 2787 |
| 2022-02-02 | 24.46 | $24.29 | 7644 |
| 2022-02-01 | 24.56 | $25.25 | 2423 |
| 2022-01-31 | 24.57 | $24.76 | 3118 |
| 2022-01-28 | 24.65 | $22.77 | 5523 |
| 2022-01-27 | 24.96 | $22.04 | 2091 |
| 2022-01-26 | 25.36 | $22.81 | 5428 |
| 2022-01-25 | 25.72 | $23.39 | 4759 |
| 2022-01-24 | 26.05 | $23.99 | 90797 |
| 2022-01-21 | 26.36 | $24.37 | 11855 |
| 2022-01-20 | 26.65 | $25.67 | 6557 |
| 2022-01-19 | 26.83 | $25.02 | 6074 |
| 2022-01-18 | 27.10 | $25.10 | 6152 |
| 2022-01-14 | 27.37 | $25.88 | 1978 |
| 2022-01-13 | 27.59 | $26.31 | 1700 |
| 2022-01-12 | 27.77 | $27.31 | 3043 |
| 2022-01-11 | 27.88 | $27.26 | 4123 |
| 2022-01-10 | 27.99 | $25.97 | 4786 |
| 2022-01-07 | 28.26 | $26.39 | 2538 |
| 2022-01-06 | 28.50 | $26.69 | 6051 |
| 2022-01-05 | 28.74 | $26.35 | 5256 |
| 2022-01-04 | 29.04 | $27.67 | 12130 |
| 2022-01-03 | 29.23 | $28.71 | 8002 |
| 2021-12-31 | 29.32 | $28.81 | 9160 |
| 2021-12-30 | 29.40 | $29.12 | 14348 |
| 2021-12-29 | 29.47 | $28.28 | 7402 |
| 2021-12-28 | 29.64 | $29.23 | 36580 |
| 2021-12-27 | 29.74 | $29.86 | 64651 |
| 2021-12-23 | 29.79 | $29.74 | 1976 |
| 2021-12-22 | 29.87 | $29.37 | 6715 |
| 2021-12-21 | 30.01 | $29.38 | 2645 |
| 2021-12-20 | 30.17 | $28.46 | 7284 |
| 2021-12-17 | 30.44 | $29.05 | 2294 |
| 2021-12-16 | 30.69 | $28.56 | 5787 |
| 2021-12-15 | 31.03 | $29.37 | 6779 |
| 2021-12-14 | 31.33 | $29.25 | 8167 |
| 2021-12-13 | 31.67 | $29.74 | 9905 |
| 2021-12-10 | 32.00 | $30.57 | 14651 |
| 2021-12-09 | 32.29 | $30.93 | 8524 |
| 2021-12-08 | 32.55 | $32.09 | 4464 |
| 2021-12-07 | 32.74 | $31.60 | 18825 |
| 2021-12-06 | 32.99 | $30.03 | 7916 |
| 2021-12-03 | 33.42 | $29.36 | 6566 |
| 2021-12-02 | 33.95 | $30.96 | 4183 |
| 2021-12-01 | 34.36 | $30.91 | 5287 |
| 2021-11-30 | 34.79 | $32.39 | 4644 |
| 2021-11-29 | 35.11 | $33.29 | 12885 |
| 2021-11-26 | 35.35 | $33.31 | 5096 |
| 2021-11-24 | 35.61 | $33.83 | 3616 |
| 2021-11-23 | 35.82 | $32.88 | 10868 |
| 2021-11-22 | 36.15 | $33.69 | 5682 |
| 2021-11-19 | 36.41 | $35.30 | 8030 |
| 2021-11-18 | 36.53 | $35.86 | 4963 |
| 2021-11-17 | 36.61 | $36.43 | 38414 |
| 2021-11-16 | 36.63 | $37.13 | 2734 |
| 2021-11-15 | 36.60 | $36.97 | 2246 |
| 2021-11-12 | 36.57 | $37.27 | 5252 |
| 2021-11-11 | 36.52 | $36.24 | 3811 |
| 2021-11-10 | 36.57 | $35.75 | 4503 |
| 2021-11-09 | 36.66 | $36.83 | 8885 |
| 2021-11-08 | 36.64 | $36.57 | 8260 |
| 2021-11-05 | 36.64 | $36.31 | 7345 |
| 2021-11-04 | 36.67 | $36.52 | 2956 |
| 2021-11-03 | 36.66 | $36.61 | 3707 |
| 2021-11-02 | 36.64 | $36.32 | 6960 |
| 2021-11-01 | 36.63 | $36.98 | 5004 |
| 2021-10-29 | 36.55 | $36.19 | 3285 |
| 2021-10-28 | 36.53 | $36.35 | 5909 |
| 2021-10-27 | 36.49 | $35.98 | 5727 |
| 2021-10-26 | 36.47 | $36.57 | 8400 |
| 2021-10-25 | 36.40 | $37.31 | 8822 |
| 2021-10-22 | 36.24 | $36.99 | 5076 |
| 2021-10-21 | 36.12 | $37.71 | 5487 |
| 2021-10-20 | 35.92 | $37.56 | 4041 |
| 2021-10-19 | 35.73 | $37.64 | 7622 |
| 2021-10-18 | 35.53 | $37.00 | 3576 |
| 2021-10-15 | 35.38 | $36.70 | 3523 |
| 2021-10-14 | 35.26 | $36.41 | 1776 |
| 2021-10-13 | 35.16 | $36.11 | 3585 |
| 2021-10-12 | 35.10 | $35.35 | 2010 |
| 2021-10-11 | 35.11 | $35.00 | 2240 |
| 2021-10-08 | 35.16 | $35.32 | 2096 |
| 2021-10-07 | 35.18 | $35.44 | 946 |
| 2021-10-06 | 35.21 | $34.35 | 8427 |
| 2021-10-05 | 35.35 | $34.02 | 2757 |
| 2021-10-04 | 35.54 | $33.57 | 3547 |
| 2021-10-01 | 35.79 | $34.73 | 2986 |
| 2021-09-30 | 35.94 | $34.66 | 2626 |
| 2021-09-29 | 36.11 | $34.34 | 5191 |
| 2021-09-28 | 36.33 | $34.86 | 4459 |
| 2021-09-27 | 36.50 | $36.40 | 7233 |
| 2021-09-24 | 36.52 | $36.54 | 1608 |
| 2021-09-23 | 36.52 | $36.60 | 1871 |
| 2021-09-22 | 36.52 | $36.61 | 1845 |
| 2021-09-21 | 36.51 | $35.98 | 5819 |
| 2021-09-20 | 36.56 | $35.43 | 11537 |
| 2021-09-17 | 36.65 | $36.64 | 6504 |
| 2021-09-16 | 36.61 | $36.31 | 2220 |
| 2021-09-15 | 36.60 | $36.20 | 1724 |
| 2021-09-14 | 36.58 | $36.17 | 2361 |
| 2021-09-13 | 36.56 | $36.47 | 1828 |
| 2021-09-10 | 36.50 | $36.74 | 1119 |
| 2021-09-09 | 36.41 | $37.10 | 2721 |
| 2021-09-08 | 36.28 | $36.99 | 3294 |
| 2021-09-07 | 36.16 | $37.83 | 3454 |
| 2021-09-03 | 35.94 | $37.47 | 3800 |
| 2021-09-02 | 35.76 | $37.44 | 5063 |
| 2021-09-01 | 35.56 | $37.42 | 5154 |
| 2021-08-31 | 35.37 | $36.55 | 5181 |
| 2021-08-30 | 35.25 | $36.18 | 7066 |
| 2021-08-27 | 35.16 | $35.90 | 5010 |
| 2021-08-26 | 35.10 | $35.79 | 2618 |
| 2021-08-25 | 35.05 | $35.97 | 3107 |
| 2021-08-24 | 34.99 | $35.87 | 5705 |
| 2021-08-23 | 34.94 | $34.89 | 7931 |
| 2021-08-20 | 34.99 | $33.99 | 5849 |
| 2021-08-19 | 35.13 | $33.63 | 5094 |
| 2021-08-18 | 35.33 | $34.24 | 2271 |
| 2021-08-17 | 35.48 | $33.96 | 7847 |
| 2021-08-16 | 35.67 | $34.26 | 6883 |
| 2021-08-13 | 35.84 | $35.19 | 4222 |
| 2021-08-12 | 35.93 | $35.48 | 3546 |
| 2021-08-11 | 35.99 | $35.70 | 9100 |
| 2021-08-10 | 36.03 | $35.81 | 2070 |
| 2021-08-09 | 36.07 | $36.06 | 5460 |
| 2021-08-06 | 36.10 | $35.54 | 14827 |
| 2021-08-05 | 36.18 | $36.03 | 9257 |
| 2021-08-04 | 36.22 | $35.75 | 4623 |
| 2021-08-03 | 36.30 | $35.49 | 6879 |
| 2021-08-02 | 36.41 | $36.06 | 5663 |
| 2021-07-30 | 36.48 | $35.60 | 4145 |
| 2021-07-29 | 36.61 | $36.60 | 3691 |
| 2021-07-28 | 36.66 | $36.48 | 4912 |
| 2021-07-27 | 36.73 | $35.42 | 4602 |
| 2021-07-26 | 36.92 | $36.17 | 8661 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.34
2024-03-05
Close Price
$19.19
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.51
Average
19.80
Maximum
36.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 19.34 | $19.19 | — |
| 2024-03-04 | 19.35 | $19.19 | — |
| 2024-03-01 | 19.36 | $19.19 | — |
| 2024-02-29 | 19.37 | $19.19 | — |
| 2024-02-28 | 19.38 | $19.19 | — |
| 2024-02-27 | 19.40 | $19.19 | — |
| 2024-02-26 | 19.41 | $19.19 | — |
| 2024-02-23 | 19.42 | $19.19 | — |
| 2024-02-22 | 19.44 | $19.19 | — |
| 2024-02-21 | 19.46 | $19.19 | — |
| 2024-02-20 | 19.47 | $19.19 | 1696 |
| 2024-02-16 | 19.49 | $19.82 | 9919 |
| 2024-02-15 | 19.38 | $19.89 | 6556 |
| 2024-02-14 | 19.23 | $19.60 | 10276 |
| 2024-02-13 | 19.11 | $18.78 | 1331 |
| 2024-02-12 | 19.15 | $19.58 | 15597 |
| 2024-02-09 | 19.02 | $19.70 | 2151 |
| 2024-02-08 | 18.85 | $19.42 | 1166 |
| 2024-02-07 | 18.71 | $18.81 | 31887 |
| 2024-02-06 | 18.67 | $18.81 | 1612 |
| 2024-02-05 | 18.62 | $18.50 | 1172 |
| 2024-02-02 | 18.63 | $18.80 | 3108 |
| 2024-02-01 | 18.58 | $18.48 | 3553 |
| 2024-01-31 | 18.59 | $18.26 | 618 |
| 2024-01-30 | 18.65 | $18.67 | 430 |
| 2024-01-29 | 18.62 | $19.00 | 2101 |
| 2024-01-26 | 18.53 | $18.59 | 805 |
| 2024-01-25 | 18.50 | $18.51 | 1277 |
| 2024-01-24 | 18.48 | $18.50 | 3251 |
| 2024-01-23 | 18.47 | $18.62 | 1434 |
| 2024-01-22 | 18.42 | $18.41 | 985 |
| 2024-01-19 | 18.41 | $18.19 | 1949 |
| 2024-01-18 | 18.45 | $17.92 | 897 |
| 2024-01-17 | 18.55 | $17.89 | 2792 |
| 2024-01-16 | 18.67 | $18.08 | 718 |
| 2024-01-12 | 18.76 | $18.32 | 1961 |
| 2024-01-11 | 18.82 | $18.50 | 748 |
| 2024-01-10 | 18.85 | $18.50 | 2269 |
| 2024-01-09 | 18.88 | $18.44 | 581 |
| 2024-01-08 | 18.93 | $18.62 | 2267 |
| 2024-01-05 | 18.94 | $18.11 | 1687 |
| 2024-01-04 | 19.06 | $18.09 | 2421 |
| 2024-01-03 | 19.20 | $18.04 | 493 |
| 2024-01-02 | 19.37 | $18.39 | 3090 |
| 2023-12-29 | 19.49 | $19.14 | 1369 |
| 2023-12-28 | 19.47 | $19.42 | 5458 |
| 2023-12-27 | 19.38 | $19.34 | 1323 |
| 2023-12-26 | 19.29 | $19.25 | 1396 |
| 2023-12-22 | 19.19 | $19.04 | 1464 |
| 2023-12-21 | 19.12 | $19.16 | 2414 |
| 2023-12-20 | 19.00 | $18.75 | 5983 |
| 2023-12-19 | 18.95 | $19.23 | 2730 |
| 2023-12-18 | 18.79 | $18.89 | 1611 |
| 2023-12-15 | 18.66 | $18.84 | 3061 |
| 2023-12-14 | 18.52 | $18.90 | 1859 |
| 2023-12-13 | 18.34 | $18.53 | 1687 |
| 2023-12-12 | 18.20 | $18.13 | 1008 |
| 2023-12-11 | 18.13 | $18.08 | 1154 |
| 2023-12-08 | 18.04 | $18.04 | 2001 |
| 2023-12-07 | 17.94 | $17.85 | 515 |
| 2023-12-06 | 17.87 | $17.78 | 2091 |
| 2023-12-05 | 17.79 | $17.88 | 2024 |
| 2023-12-04 | 17.67 | $18.04 | 1922 |
| 2023-12-01 | 17.49 | $18.00 | 1486 |
| 2023-11-30 | 17.29 | $17.51 | 1326 |
| 2023-11-29 | 17.16 | $17.53 | 2233 |
| 2023-11-28 | 17.00 | $17.45 | 1748 |
| 2023-11-27 | 16.82 | $17.14 | 2538 |
| 2023-11-24 | 16.68 | $17.07 | 1769 |
| 2023-11-22 | 16.52 | $16.95 | 604 |
| 2023-11-21 | 16.37 | $16.67 | 4247 |
| 2023-11-20 | 16.24 | $16.96 | 1188 |
| 2023-11-17 | 16.03 | $16.59 | 8007 |
| 2023-11-16 | 15.86 | $16.39 | 581 |
| 2023-11-15 | 15.70 | $16.76 | 654 |
| 2023-11-14 | 15.43 | $16.36 | 1359 |
| 2023-11-13 | 15.21 | $15.81 | 477 |
| 2023-11-10 | 15.07 | $15.61 | 1183 |
| 2023-11-09 | 14.94 | $15.46 | 1319 |
| 2023-11-08 | 14.83 | $15.68 | 2750 |
| 2023-11-07 | 14.65 | $15.64 | 210 |
| 2023-11-06 | 14.45 | $15.26 | 1313 |
| 2023-11-03 | 14.30 | $15.44 | 3453 |
| 2023-11-02 | 14.09 | $14.79 | 4202 |
| 2023-11-01 | 13.99 | $14.11 | 2333 |
| 2023-10-31 | 14.01 | $14.10 | 264 |
| 2023-10-30 | 14.04 | $13.94 | 1742 |
| 2023-10-27 | 14.12 | $13.80 | 689 |
| 2023-10-26 | 14.24 | $13.88 | 867 |
| 2023-10-25 | 14.36 | $14.04 | 2454 |
| 2023-10-24 | 14.47 | $14.70 | 238 |
| 2023-10-23 | 14.46 | $14.25 | 493 |
| 2023-10-20 | 14.55 | $14.22 | 881 |
| 2023-10-19 | 14.66 | $14.44 | 575 |
| 2023-10-18 | 14.74 | $14.60 | 365 |
| 2023-10-17 | 14.81 | $15.05 | 995 |
| 2023-10-16 | 14.79 | $14.91 | 602 |
| 2023-10-13 | 14.80 | $14.62 | 812 |
| 2023-10-12 | 14.88 | $14.93 | 491 |
| 2023-10-11 | 14.90 | $15.28 | 330 |
| 2023-10-10 | 14.86 | $15.36 | 672 |
| 2023-10-09 | 14.79 | $15.03 | 762 |
| 2023-10-06 | 14.79 | $15.15 | 2596 |
| 2023-10-05 | 14.76 | $14.73 | 670 |
| 2023-10-04 | 14.82 | $14.83 | 520 |
| 2023-10-03 | 14.87 | $14.62 | 1467 |
| 2023-10-02 | 14.97 | $15.10 | 1000 |
| 2023-09-29 | 14.99 | $15.17 | 1990 |
| 2023-09-28 | 15.01 | $15.00 | 5194 |
| 2023-09-27 | 15.06 | $14.80 | 5942 |
| 2023-09-26 | 15.17 | $14.74 | 1413 |
| 2023-09-25 | 15.31 | $14.88 | 2311 |
| 2023-09-22 | 15.44 | $14.91 | 19109 |
| 2023-09-21 | 15.59 | $14.89 | 1000 |
| 2023-09-20 | 15.77 | $15.34 | 484 |
| 2023-09-19 | 15.89 | $15.60 | 535 |
| 2023-09-18 | 15.97 | $15.67 | 1325 |
| 2023-09-15 | 16.06 | $15.96 | 369 |
| 2023-09-14 | 16.09 | $16.08 | 3411 |
| 2023-09-13 | 16.11 | $16.01 | 687 |
| 2023-09-12 | 16.14 | $16.30 | 1214 |
| 2023-09-11 | 16.12 | $16.38 | 892 |
| 2023-09-08 | 16.08 | $16.27 | 251 |
| 2023-09-07 | 16.06 | $16.36 | 461 |
| 2023-09-06 | 16.01 | $16.48 | 299 |
| 2023-09-05 | 15.94 | $16.48 | 2521 |
| 2023-09-01 | 15.85 | $16.51 | 730 |
| 2023-08-31 | 15.75 | $16.44 | 740 |
| 2023-08-30 | 15.64 | $16.28 | 1039 |
| 2023-08-29 | 15.56 | $16.18 | 518 |
| 2023-08-28 | 15.48 | $15.62 | 831 |
| 2023-08-25 | 15.52 | $15.46 | 203 |
| 2023-08-24 | 15.59 | $15.39 | 290 |
| 2023-08-23 | 15.70 | $15.74 | 1030 |
| 2023-08-22 | 15.75 | $15.39 | 229 |
| 2023-08-21 | 15.89 | $15.33 | 2821 |
| 2023-08-18 | 16.06 | $15.22 | 1211 |
| 2023-08-17 | 16.29 | $15.35 | 807 |
| 2023-08-16 | 16.53 | $15.72 | 662 |
| 2023-08-15 | 16.74 | $15.92 | 1734 |
| 2023-08-14 | 16.93 | $16.26 | 1065 |
| 2023-08-11 | 17.09 | $16.25 | 2873 |
| 2023-08-10 | 17.27 | $16.46 | 558 |
| 2023-08-09 | 17.44 | $16.36 | 1238 |
| 2023-08-08 | 17.65 | $16.85 | 651 |
| 2023-08-07 | 17.80 | $17.21 | 1218 |
| 2023-08-04 | 17.89 | $17.20 | 793 |
| 2023-08-03 | 17.99 | $17.42 | 516 |
| 2023-08-02 | 18.07 | $17.29 | 4097 |
| 2023-08-01 | 18.18 | $18.10 | 3245 |
| 2023-07-31 | 18.13 | $18.36 | 7618 |
| 2023-07-28 | 18.02 | $18.09 | 2280 |
| 2023-07-27 | 17.94 | $17.41 | 2114 |
| 2023-07-26 | 18.00 | $17.84 | 20501 |
| 2023-07-25 | 17.97 | $17.69 | 2300 |
| 2023-07-24 | 17.96 | $17.71 | 1710 |
| 2023-07-21 | 17.94 | $17.68 | 1294 |
| 2023-07-20 | 17.92 | $17.72 | 824 |
| 2023-07-19 | 17.89 | $18.33 | 1073 |
| 2023-07-18 | 17.72 | $18.17 | 642 |
| 2023-07-17 | 17.55 | $18.18 | 2775 |
| 2023-07-14 | 17.35 | $17.80 | 1700 |
| 2023-07-13 | 17.20 | $18.18 | 3797 |
| 2023-07-12 | 16.93 | $17.47 | 2974 |
| 2023-07-11 | 16.77 | $17.24 | 1618 |
| 2023-07-10 | 16.64 | $16.70 | 2093 |
| 2023-07-07 | 16.59 | $16.45 | 1012 |
| 2023-07-06 | 16.59 | $16.19 | 341 |
| 2023-07-05 | 16.64 | $16.66 | 669 |
| 2023-07-03 | 16.59 | $16.74 | 1345 |
| 2023-06-30 | 16.52 | $16.56 | 435 |
| 2023-06-29 | 16.48 | $16.40 | 389 |
| 2023-06-28 | 16.46 | $16.47 | 420 |
| 2023-06-27 | 16.42 | $16.34 | 460 |
| 2023-06-26 | 16.40 | $15.90 | 1093 |
| 2023-06-23 | 16.46 | $15.98 | 426 |
| 2023-06-22 | 16.52 | $16.28 | 1891 |
| 2023-06-21 | 16.52 | $16.28 | 4397 |
| 2023-06-20 | 16.52 | $16.42 | 1173 |
| 2023-06-16 | 16.49 | $16.78 | 1434 |
| 2023-06-15 | 16.37 | $16.88 | 5147 |
| 2023-06-14 | 16.21 | $16.54 | 1037 |
| 2023-06-13 | 16.10 | $16.58 | 1178 |
| 2023-06-12 | 15.95 | $16.21 | 1177 |
| 2023-06-09 | 15.86 | $16.01 | 999 |
| 2023-06-08 | 15.79 | $16.04 | 1312 |
| 2023-06-07 | 15.71 | $15.91 | 1839 |
| 2023-06-06 | 15.63 | $16.31 | 2230 |
| 2023-06-05 | 15.46 | $15.97 | 1483 |
| 2023-06-02 | 15.33 | $15.87 | 1478 |
| 2023-06-01 | 15.21 | $15.58 | 1404 |
| 2023-05-31 | 15.12 | $15.22 | 1652 |
| 2023-05-30 | 15.09 | $15.02 | 1216 |
| 2023-05-26 | 15.10 | $15.07 | 6937 |
| 2023-05-25 | 15.11 | $14.77 | 734 |
| 2023-05-24 | 15.17 | $15.13 | 717 |
| 2023-05-23 | 15.17 | $15.27 | 2316 |
| 2023-05-22 | 15.14 | $15.58 | 1881 |
| 2023-05-19 | 15.04 | $15.13 | 700 |
| 2023-05-18 | 15.02 | $15.32 | 545 |
| 2023-05-17 | 14.95 | $15.33 | 1201 |
| 2023-05-16 | 14.87 | $15.04 | 424 |
| 2023-05-15 | 14.85 | $15.25 | 2843 |
| 2023-05-12 | 14.77 | $14.82 | 1632 |
| 2023-05-11 | 14.77 | $15.19 | 321 |
| 2023-05-10 | 14.69 | $15.03 | 411 |
| 2023-05-09 | 14.64 | $14.90 | 725 |
| 2023-05-08 | 14.60 | $15.11 | 930 |
| 2023-05-05 | 14.52 | $14.82 | 3321 |
| 2023-05-04 | 14.49 | $14.37 | 2277 |
| 2023-05-03 | 14.54 | $14.23 | 1166 |
| 2023-05-02 | 14.64 | $14.30 | 326 |
| 2023-05-01 | 14.74 | $14.73 | 847 |
| 2023-04-28 | 14.77 | $14.74 | 871 |
| 2023-04-27 | 14.79 | $14.63 | 329 |
| 2023-04-26 | 14.85 | $14.34 | 827 |
| 2023-04-25 | 14.98 | $14.32 | 634 |
| 2023-04-24 | 15.14 | $14.75 | 418 |
| 2023-04-21 | 15.23 | $14.97 | 968 |
| 2023-04-20 | 15.29 | $15.05 | 186 |
| 2023-04-19 | 15.34 | $15.19 | 880 |
| 2023-04-18 | 15.37 | $15.38 | 1060 |
| 2023-04-17 | 15.36 | $15.37 | 2167 |
| 2023-04-14 | 15.36 | $15.29 | 513 |
| 2023-04-13 | 15.37 | $15.45 | 611 |
| 2023-04-12 | 15.35 | $15.05 | 1223 |
| 2023-04-11 | 15.42 | $15.39 | 2459 |
| 2023-04-10 | 15.42 | $15.36 | 3112 |
| 2023-04-06 | 15.42 | $15.36 | 2175 |
| 2023-04-05 | 15.43 | $15.27 | 1967 |
| 2023-04-04 | 15.45 | $15.74 | 3307 |
| 2023-04-03 | 15.38 | $15.85 | 5476 |
| 2023-03-31 | 15.28 | $16.00 | 1379 |
| 2023-03-30 | 15.13 | $15.61 | 6807 |
| 2023-03-29 | 15.03 | $15.57 | 11945 |
| 2023-03-28 | 14.93 | $15.04 | 3169 |
| 2023-03-27 | 14.93 | $14.86 | 1793 |
| 2023-03-24 | 14.97 | $14.95 | 5285 |
| 2023-03-23 | 14.99 | $14.96 | 1009 |
| 2023-03-22 | 15.01 | $14.99 | 876 |
| 2023-03-21 | 15.03 | $15.40 | 571 |
| 2023-03-20 | 14.98 | $14.82 | 1161 |
| 2023-03-17 | 15.03 | $15.02 | 594 |
| 2023-03-16 | 15.05 | $15.20 | 147 |
| 2023-03-15 | 15.04 | $14.81 | 466 |
| 2023-03-14 | 15.11 | $14.85 | 6208 |
| 2023-03-13 | 15.19 | $14.60 | 1063 |
| 2023-03-10 | 15.33 | $14.42 | 1143 |
| 2023-03-09 | 15.53 | $14.87 | 1675 |
| 2023-03-08 | 15.67 | $15.54 | 961 |
| 2023-03-07 | 15.69 | $15.52 | 306 |
| 2023-03-06 | 15.72 | $15.75 | 1356 |
| 2023-03-03 | 15.70 | $15.84 | 2240 |
| 2023-03-02 | 15.66 | $15.40 | 393 |
| 2023-03-01 | 15.71 | $15.26 | 291 |
| 2023-02-28 | 15.79 | $15.21 | 1210 |
| 2023-02-27 | 15.89 | $15.07 | 304 |
| 2023-02-24 | 16.05 | $14.92 | 1618 |
| 2023-02-23 | 16.25 | $15.44 | 748 |
| 2023-02-22 | 16.38 | $15.60 | 572 |
| 2023-02-21 | 16.49 | $15.37 | 1951 |
| 2023-02-17 | 16.66 | $16.02 | 597 |
| 2023-02-16 | 16.72 | $16.46 | 1195 |
| 2023-02-15 | 16.69 | $16.97 | 1683 |
| 2023-02-14 | 16.55 | $16.27 | 472 |
| 2023-02-13 | 16.52 | $16.05 | 540 |
| 2023-02-10 | 16.54 | $15.64 | 948 |
| 2023-02-09 | 16.64 | $16.08 | 376 |
| 2023-02-08 | 16.65 | $16.39 | 3768 |
| 2023-02-07 | 16.60 | $16.63 | 992 |
| 2023-02-06 | 16.49 | $16.44 | 1073 |
| 2023-02-03 | 16.39 | $16.79 | 2345 |
| 2023-02-02 | 16.20 | $17.23 | 6065 |
| 2023-02-01 | 15.88 | $16.58 | 1161 |
| 2023-01-31 | 15.64 | $15.84 | 5588 |
| 2023-01-30 | 15.51 | $15.54 | 2247 |
| 2023-01-27 | 15.42 | $16.17 | 3072 |
| 2023-01-26 | 15.18 | $15.68 | 553 |
| 2023-01-25 | 14.99 | $15.36 | 951 |
| 2023-01-24 | 14.85 | $15.29 | 585 |
| 2023-01-23 | 14.69 | $15.48 | 3717 |
| 2023-01-20 | 14.46 | $14.96 | 1175 |
| 2023-01-19 | 14.31 | $14.44 | 1107 |
| 2023-01-18 | 14.24 | $14.49 | 898 |
| 2023-01-17 | 14.14 | $14.90 | 1793 |
| 2023-01-13 | 13.94 | $14.84 | 717 |
| 2023-01-12 | 13.71 | $14.47 | 2166 |
| 2023-01-11 | 13.53 | $14.36 | 3258 |
| 2023-01-10 | 13.34 | $14.06 | 4157 |
| 2023-01-09 | 13.18 | $13.86 | 647 |
| 2023-01-06 | 13.04 | $13.50 | 2122 |
| 2023-01-05 | 12.96 | $13.31 | 159 |
| 2023-01-04 | 12.90 | $13.54 | 2757 |
| 2023-01-03 | 12.78 | $12.97 | 2590 |
| 2022-12-30 | 12.77 | $12.82 | 3819 |
| 2022-12-29 | 12.79 | $12.97 | 4213 |
| 2022-12-28 | 12.78 | $12.31 | 7223 |
| 2022-12-27 | 12.91 | $12.61 | 2341 |
| 2022-12-23 | 13.00 | $12.71 | 2316 |
| 2022-12-22 | 13.08 | $12.72 | 1437 |
| 2022-12-21 | 13.17 | $12.73 | 1142 |
| 2022-12-20 | 13.28 | $12.73 | 4354 |
| 2022-12-19 | 13.41 | $12.81 | 1584 |
| 2022-12-16 | 13.54 | $13.10 | 603 |
| 2022-12-15 | 13.63 | $13.19 | 545 |
| 2022-12-14 | 13.71 | $13.83 | 518 |
| 2022-12-13 | 13.67 | $13.85 | 9953 |
| 2022-12-12 | 13.63 | $13.68 | 1828 |
| 2022-12-09 | 13.61 | $13.64 | 1306 |
| 2022-12-08 | 13.59 | $13.73 | 677 |
| 2022-12-07 | 13.55 | $13.31 | 438 |
| 2022-12-06 | 13.60 | $13.40 | 654 |
| 2022-12-05 | 13.63 | $13.76 | 775 |
| 2022-12-02 | 13.59 | $14.29 | 1330 |
| 2022-12-01 | 13.43 | $14.12 | 1674 |
| 2022-11-30 | 13.29 | $13.92 | 489 |
| 2022-11-29 | 13.16 | $13.19 | 2593 |
| 2022-11-28 | 13.17 | $13.00 | 1650 |
| 2022-11-25 | 13.21 | $13.17 | 826 |
| 2022-11-23 | 13.24 | $13.31 | 226 |
| 2022-11-22 | 13.23 | $12.91 | 3466 |
| 2022-11-21 | 13.31 | $12.92 | 1102 |
| 2022-11-18 | 13.40 | $13.48 | 569 |
| 2022-11-17 | 13.39 | $13.55 | 1060 |
| 2022-11-16 | 13.36 | $13.92 | 1637 |
| 2022-11-15 | 13.24 | $14.61 | 2351 |
| 2022-11-14 | 12.97 | $13.82 | 1652 |
| 2022-11-11 | 12.82 | $14.03 | 1093 |
| 2022-11-10 | 12.60 | $13.25 | 4468 |
| 2022-11-09 | 12.51 | $11.94 | 2996 |
| 2022-11-08 | 12.69 | $12.65 | 774 |
| 2022-11-07 | 12.75 | $12.66 | 1606 |
| 2022-11-04 | 12.82 | $12.66 | 2658 |
| 2022-11-03 | 12.91 | $12.80 | 725 |
| 2022-11-02 | 12.98 | $12.83 | 1336 |
| 2022-11-01 | 13.05 | $13.40 | 909 |
| 2022-10-31 | 13.03 | $13.46 | 3654 |
| 2022-10-28 | 12.99 | $13.39 | 960 |
| 2022-10-27 | 12.95 | $13.35 | 530 |
| 2022-10-26 | 12.93 | $13.41 | 7228 |
| 2022-10-25 | 12.89 | $13.34 | 1236 |
| 2022-10-24 | 12.86 | $12.86 | 3264 |
| 2022-10-21 | 12.94 | $13.14 | 3552 |
| 2022-10-20 | 12.97 | $13.05 | 1628 |
| 2022-10-19 | 13.03 | $13.02 | 503 |
| 2022-10-18 | 13.11 | $13.47 | 486 |
| 2022-10-17 | 13.11 | $13.33 | 2617 |
| 2022-10-14 | 13.14 | $12.53 | 1384 |
| 2022-10-13 | 13.35 | $13.17 | 3277 |
| 2022-10-12 | 13.46 | $13.15 | 326 |
| 2022-10-11 | 13.60 | $13.03 | 1541 |
| 2022-10-10 | 13.80 | $13.40 | 809 |
| 2022-10-07 | 13.94 | $13.83 | 4451 |
| 2022-10-06 | 14.03 | $14.60 | 384 |
| 2022-10-05 | 13.96 | $14.61 | 341 |
| 2022-10-04 | 13.89 | $14.72 | 2420 |
| 2022-10-03 | 13.79 | $13.78 | 1099 |
| 2022-09-30 | 13.87 | $13.58 | 1213 |
| 2022-09-29 | 14.02 | $13.63 | 2437 |
| 2022-09-28 | 14.18 | $14.34 | 438 |
| 2022-09-27 | 14.21 | $13.74 | 3496 |
| 2022-09-26 | 14.39 | $13.60 | 1120 |
| 2022-09-23 | 14.63 | $13.72 | 1357 |
| 2022-09-22 | 14.88 | $13.99 | 971 |
| 2022-09-21 | 15.12 | $14.49 | 2247 |
| 2022-09-20 | 15.29 | $14.76 | 1619 |
| 2022-09-19 | 15.43 | $15.07 | 700 |
| 2022-09-16 | 15.54 | $15.10 | 1053 |
| 2022-09-15 | 15.66 | $15.71 | 1762 |
| 2022-09-14 | 15.67 | $15.76 | 480 |
| 2022-09-13 | 15.67 | $15.53 | 1405 |
| 2022-09-12 | 15.72 | $16.50 | 958 |
| 2022-09-09 | 15.57 | $16.16 | 8220 |
| 2022-09-08 | 15.48 | $15.49 | 486 |
| 2022-09-07 | 15.51 | $15.26 | 520 |
| 2022-09-06 | 15.60 | $14.83 | 867 |
| 2022-09-02 | 15.79 | $15.11 | 1763 |
| 2022-09-01 | 15.96 | $15.35 | 1476 |
| 2022-08-31 | 16.10 | $15.62 | 12430 |
| 2022-08-30 | 16.21 | $15.49 | 420 |
| 2022-08-29 | 16.37 | $15.70 | 2372 |
| 2022-08-26 | 16.50 | $15.86 | 1088 |
| 2022-08-25 | 16.63 | $16.56 | 2020 |
| 2022-08-24 | 16.62 | $15.94 | 523 |
| 2022-08-23 | 16.75 | $15.57 | 658 |
| 2022-08-22 | 16.97 | $15.54 | 7935 |
| 2022-08-19 | 17.23 | $15.99 | 4176 |
| 2022-08-18 | 17.44 | $16.84 | 1639 |
| 2022-08-17 | 17.50 | $17.04 | 4901 |
| 2022-08-16 | 17.52 | $17.74 | 2970 |
| 2022-08-15 | 17.39 | $17.93 | 1675 |
| 2022-08-12 | 17.20 | $17.95 | 2867 |
| 2022-08-11 | 16.97 | $17.40 | 5541 |
| 2022-08-10 | 16.81 | $17.57 | 1518 |
| 2022-08-09 | 16.59 | $16.72 | 1405 |
| 2022-08-08 | 16.52 | $17.39 | 7154 |
| 2022-08-05 | 16.28 | $17.05 | 3423 |
| 2022-08-04 | 16.08 | $17.19 | 10565 |
| 2022-08-03 | 15.82 | $16.84 | 2435 |
| 2022-08-02 | 15.58 | $16.08 | 1049 |
| 2022-08-01 | 15.47 | $15.60 | 3812 |
| 2022-07-29 | 15.44 | $15.55 | 6971 |
| 2022-07-28 | 15.42 | $15.60 | 15324 |
| 2022-07-27 | 15.38 | $15.65 | 771 |
| 2022-07-26 | 15.33 | $14.80 | 2960 |
| 2022-07-25 | 15.44 | $15.61 | 668 |
| 2022-07-22 | 15.41 | $15.67 | 6739 |
| 2022-07-21 | 15.35 | $16.45 | 530 |
| 2022-07-20 | 15.13 | $16.15 | 4868 |
| 2022-07-19 | 14.93 | $15.41 | 775 |
| 2022-07-18 | 14.86 | $14.92 | 872 |
| 2022-07-15 | 14.88 | $14.76 | 1653 |
| 2022-07-14 | 14.93 | $14.41 | 1230 |
| 2022-07-13 | 15.08 | $14.82 | 532 |
| 2022-07-12 | 15.16 | $14.91 | 1550 |
| 2022-07-11 | 15.23 | $14.95 | 4182 |
| 2022-07-08 | 15.31 | $15.87 | 1910 |
| 2022-07-07 | 15.22 | $15.91 | 786 |
| 2022-07-06 | 15.09 | $15.53 | 1324 |
| 2022-07-05 | 15.03 | $14.93 | 1337 |
| 2022-07-01 | 15.09 | $15.45 | 1171 |
| 2022-06-30 | 15.05 | $14.59 | 1243 |
| 2022-06-29 | 15.19 | $15.84 | 1580 |
| 2022-06-28 | 15.09 | $15.50 | 3001 |
| 2022-06-27 | 15.04 | $15.28 | 2367 |
| 2022-06-24 | 15.04 | $16.53 | 2795 |
| 2022-06-23 | 14.77 | $15.58 | 599 |
| 2022-06-22 | 14.67 | $15.25 | 24446 |
| 2022-06-21 | 14.62 | $14.70 | 903 |
| 2022-06-17 | 14.69 | $14.64 | 1513 |
| 2022-06-16 | 14.78 | $14.17 | 1056 |
| 2022-06-15 | 14.99 | $14.90 | 1253 |
| 2022-06-14 | 15.08 | $14.36 | 4486 |
| 2022-06-13 | 15.31 | $14.17 | 1445 |
| 2022-06-10 | 15.61 | $15.38 | 1282 |
| 2022-06-09 | 15.71 | $15.99 | 1302 |
| 2022-06-08 | 15.70 | $17.00 | 2308 |
| 2022-06-07 | 15.48 | $16.59 | 911 |
| 2022-06-06 | 15.32 | $16.29 | 5759 |
| 2022-06-03 | 15.19 | $16.02 | 7216 |
| 2022-06-02 | 15.11 | $16.74 | 6586 |
| 2022-06-01 | 14.87 | $15.49 | 9269 |
| 2022-05-31 | 14.85 | $16.19 | 2644 |
| 2022-05-27 | 14.70 | $16.22 | 24326 |
| 2022-05-26 | 14.52 | $15.36 | 2701 |
| 2022-05-25 | 14.50 | $14.87 | 1485 |
| 2022-05-24 | 14.58 | $14.25 | 1774 |
| 2022-05-23 | 14.82 | $15.61 | 1604 |
| 2022-05-20 | 14.82 | $15.40 | 10148 |
| 2022-05-19 | 14.88 | $15.99 | 7148 |
| 2022-05-18 | 14.83 | $15.00 | 1171 |
| 2022-05-17 | 14.98 | $15.59 | 1458 |
| 2022-05-16 | 15.05 | $15.26 | 3039 |
| 2022-05-13 | 15.21 | $15.52 | 5160 |
| 2022-05-12 | 15.35 | $14.44 | 6115 |
| 2022-05-11 | 15.75 | $13.55 | 6366 |
| 2022-05-10 | 16.41 | $14.60 | 2214 |
| 2022-05-09 | 16.96 | $15.15 | 9463 |
| 2022-05-06 | 17.50 | $16.55 | 5760 |
| 2022-05-05 | 17.83 | $17.16 | 8031 |
| 2022-05-04 | 18.09 | $18.82 | 967 |
| 2022-05-03 | 18.05 | $18.12 | 1265 |
| 2022-05-02 | 18.16 | $18.29 | 7433 |
| 2022-04-29 | 18.26 | $17.84 | 15236 |
| 2022-04-28 | 18.48 | $18.89 | 12082 |
| 2022-04-27 | 18.51 | $17.50 | 14213 |
| 2022-04-26 | 18.85 | $17.60 | 4586 |
| 2022-04-25 | 19.23 | $18.67 | 6750 |
| 2022-04-22 | 19.44 | $18.12 | 5867 |
| 2022-04-21 | 19.82 | $18.36 | 34775 |
| 2022-04-20 | 20.20 | $19.27 | 1056 |
| 2022-04-19 | 20.47 | $20.20 | 6165 |
| 2022-04-18 | 20.57 | $19.47 | 1800 |
| 2022-04-14 | 20.86 | $20.01 | 1676 |
| 2022-04-13 | 21.07 | $20.67 | 3467 |
| 2022-04-12 | 21.19 | $20.31 | 3291 |
| 2022-04-11 | 21.40 | $20.47 | 6195 |
| 2022-04-08 | 21.61 | $20.57 | 2588 |
| 2022-04-07 | 21.83 | $21.06 | 2246 |
| 2022-04-06 | 21.98 | $21.47 | 4184 |
| 2022-04-05 | 22.08 | $22.31 | 8701 |
| 2022-04-04 | 22.00 | $23.31 | 17991 |
| 2022-04-01 | 21.71 | $22.20 | 2683 |
| 2022-03-31 | 21.60 | $22.07 | 1950 |
| 2022-03-30 | 21.51 | $22.53 | 5096 |
| 2022-03-29 | 21.30 | $23.18 | 86461 |
| 2022-03-28 | 20.92 | $21.95 | 8347 |
| 2022-03-25 | 20.74 | $21.56 | 12094 |
| 2022-03-24 | 20.62 | $22.26 | 2963 |
| 2022-03-23 | 20.33 | $22.27 | 7860 |
| 2022-03-22 | 20.00 | $22.53 | 3372 |
| 2022-03-21 | 19.57 | $21.53 | 4862 |
| 2022-03-18 | 19.28 | $21.99 | 8831 |
| 2022-03-17 | 18.86 | $20.83 | 2211 |
| 2022-03-16 | 18.62 | $20.47 | 6786 |
| 2022-03-15 | 18.44 | $17.74 | 16954 |
| 2022-03-14 | 18.80 | $17.31 | 5113 |
| 2022-03-11 | 19.33 | $18.47 | 3469 |
| 2022-03-10 | 19.71 | $19.40 | 1846 |
| 2022-03-09 | 19.96 | $20.21 | 1847 |
| 2022-03-08 | 20.09 | $19.11 | 2893 |
| 2022-03-07 | 20.48 | $19.05 | 17406 |
| 2022-03-04 | 20.96 | $19.99 | 5707 |
| 2022-03-03 | 21.32 | $20.77 | 11411 |
| 2022-03-02 | 21.59 | $21.90 | 11312 |
| 2022-03-01 | 21.66 | $22.09 | 4007 |
| 2022-02-28 | 21.72 | $22.21 | 2839 |
| 2022-02-25 | 21.77 | $22.18 | 5654 |
| 2022-02-24 | 21.84 | $20.97 | 5889 |
| 2022-02-23 | 22.18 | $20.77 | 7243 |
| 2022-02-22 | 22.63 | $21.43 | 15185 |
| 2022-02-18 | 23.02 | $22.16 | 3613 |
| 2022-02-17 | 23.32 | $23.25 | 922 |
| 2022-02-16 | 23.45 | $24.11 | 1867 |
| 2022-02-15 | 23.42 | $24.55 | 1244 |
| 2022-02-14 | 23.30 | $23.65 | 2471 |
| 2022-02-11 | 23.36 | $23.78 | 2829 |
| 2022-02-10 | 23.41 | $24.52 | 11018 |
| 2022-02-09 | 23.32 | $25.24 | 2977 |
| 2022-02-08 | 23.06 | $24.15 | 6119 |
| 2022-02-07 | 23.01 | $23.56 | 2042 |
| 2022-02-04 | 23.08 | $23.78 | 2704 |
| 2022-02-03 | 23.12 | $23.20 | 2787 |
| 2022-02-02 | 23.31 | $24.29 | 7644 |
| 2022-02-01 | 23.30 | $25.25 | 2423 |
| 2022-01-31 | 23.10 | $24.76 | 3118 |
| 2022-01-28 | 22.99 | $22.77 | 5523 |
| 2022-01-27 | 23.28 | $22.04 | 2091 |
| 2022-01-26 | 23.80 | $22.81 | 5428 |
| 2022-01-25 | 24.24 | $23.39 | 4759 |
| 2022-01-24 | 24.64 | $23.99 | 90797 |
| 2022-01-21 | 24.99 | $24.37 | 11855 |
| 2022-01-20 | 25.33 | $25.67 | 6557 |
| 2022-01-19 | 25.46 | $25.02 | 6074 |
| 2022-01-18 | 25.76 | $25.10 | 6152 |
| 2022-01-14 | 26.10 | $25.88 | 1978 |
| 2022-01-13 | 26.33 | $26.31 | 1700 |
| 2022-01-12 | 26.53 | $27.31 | 3043 |
| 2022-01-11 | 26.56 | $27.26 | 4123 |
| 2022-01-10 | 26.61 | $25.97 | 4786 |
| 2022-01-07 | 26.95 | $26.39 | 2538 |
| 2022-01-06 | 27.26 | $26.69 | 6051 |
| 2022-01-05 | 27.57 | $26.35 | 5256 |
| 2022-01-04 | 28.02 | $27.67 | 12130 |
| 2022-01-03 | 28.27 | $28.71 | 8002 |
| 2021-12-31 | 28.34 | $28.81 | 9160 |
| 2021-12-30 | 28.42 | $29.12 | 14348 |
| 2021-12-29 | 28.45 | $28.28 | 7402 |
| 2021-12-28 | 28.67 | $29.23 | 36580 |
| 2021-12-27 | 28.74 | $29.86 | 64651 |
| 2021-12-23 | 28.69 | $29.74 | 1976 |
| 2021-12-22 | 28.68 | $29.37 | 6715 |
| 2021-12-21 | 28.75 | $29.38 | 2645 |
| 2021-12-20 | 28.84 | $28.46 | 7284 |
| 2021-12-17 | 29.15 | $29.05 | 2294 |
| 2021-12-16 | 29.39 | $28.56 | 5787 |
| 2021-12-15 | 29.80 | $29.37 | 6779 |
| 2021-12-14 | 30.10 | $29.25 | 8167 |
| 2021-12-13 | 30.49 | $29.74 | 9905 |
| 2021-12-10 | 30.85 | $30.57 | 14651 |
| 2021-12-09 | 31.10 | $30.93 | 8524 |
| 2021-12-08 | 31.33 | $32.09 | 4464 |
| 2021-12-07 | 31.36 | $31.60 | 18825 |
| 2021-12-06 | 31.50 | $30.03 | 7916 |
| 2021-12-03 | 32.01 | $29.36 | 6566 |
| 2021-12-02 | 32.75 | $30.96 | 4183 |
| 2021-12-01 | 33.28 | $30.91 | 5287 |
| 2021-11-30 | 33.92 | $32.39 | 4644 |
| 2021-11-29 | 34.35 | $33.29 | 12885 |
| 2021-11-26 | 34.66 | $33.31 | 5096 |
| 2021-11-24 | 35.02 | $33.83 | 3616 |
| 2021-11-23 | 35.34 | $32.88 | 10868 |
| 2021-11-22 | 35.90 | $33.69 | 5682 |
| 2021-11-19 | 36.39 | $35.30 | 8030 |
| 2021-11-18 | 36.62 | $35.86 | 4963 |
| 2021-11-17 | 36.77 | $36.43 | 38414 |
| 2021-11-16 | 36.82 | $37.13 | 2734 |
| 2021-11-15 | 36.73 | $36.97 | 2246 |
| 2021-11-12 | 36.65 | $37.27 | 5252 |
| 2021-11-11 | 36.51 | $36.24 | 3811 |
| 2021-11-10 | 36.55 | $35.75 | 4503 |
| 2021-11-09 | 36.70 | $36.83 | 8885 |
| 2021-11-08 | 36.65 | $36.57 | 8260 |
| 2021-11-05 | 36.64 | $36.31 | 7345 |
| 2021-11-04 | 36.69 | $36.52 | 2956 |
| 2021-11-03 | 36.70 | $36.61 | 3707 |
| 2021-11-02 | 36.69 | $36.32 | 6960 |
| 2021-11-01 | 36.74 | $36.98 | 5004 |
| 2021-10-29 | 36.65 | $36.19 | 3285 |
| 2021-10-28 | 36.72 | $36.35 | 5909 |
| 2021-10-27 | 36.76 | $35.98 | 5727 |
| 2021-10-26 | 36.88 | $36.57 | 8400 |
| 2021-10-25 | 36.90 | $37.31 | 8822 |
| 2021-10-22 | 36.76 | $36.99 | 5076 |
| 2021-10-21 | 36.66 | $37.71 | 5487 |
| 2021-10-20 | 36.40 | $37.56 | 4041 |
| 2021-10-19 | 36.12 | $37.64 | 7622 |
| 2021-10-18 | 35.78 | $37.00 | 3576 |
| 2021-10-15 | 35.51 | $36.70 | 3523 |
| 2021-10-14 | 35.27 | $36.41 | 1776 |
| 2021-10-13 | 35.06 | $36.11 | 3585 |
| 2021-10-12 | 34.87 | $35.35 | 2010 |
| 2021-10-11 | 34.81 | $35.00 | 2240 |
| 2021-10-08 | 34.83 | $35.32 | 2096 |
| 2021-10-07 | 34.78 | $35.44 | 946 |
| 2021-10-06 | 34.70 | $34.35 | 8427 |
| 2021-10-05 | 34.84 | $34.02 | 2757 |
| 2021-10-04 | 35.07 | $33.57 | 3547 |
| 2021-10-01 | 35.44 | $34.73 | 2986 |
| 2021-09-30 | 35.63 | $34.66 | 2626 |
| 2021-09-29 | 35.86 | $34.34 | 5191 |
| 2021-09-28 | 36.20 | $34.86 | 4459 |
| 2021-09-27 | 36.49 | $36.40 | 7233 |
| 2021-09-24 | 36.49 | $36.54 | 1608 |
| 2021-09-23 | 36.47 | $36.60 | 1871 |
| 2021-09-22 | 36.42 | $36.61 | 1845 |
| 2021-09-21 | 36.37 | $35.98 | 5819 |
| 2021-09-20 | 36.45 | $35.43 | 11537 |
| 2021-09-17 | 36.65 | $36.64 | 6504 |
| 2021-09-16 | 36.62 | $36.31 | 2220 |
| 2021-09-15 | 36.66 | $36.20 | 1724 |
| 2021-09-14 | 36.73 | $36.17 | 2361 |
| 2021-09-13 | 36.81 | $36.47 | 1828 |
| 2021-09-10 | 36.84 | $36.74 | 1119 |
| 2021-09-09 | 36.82 | $37.10 | 2721 |
| 2021-09-08 | 36.72 | $36.99 | 3294 |
| 2021-09-07 | 36.62 | $37.83 | 3454 |
| 2021-09-03 | 36.32 | $37.47 | 3800 |
| 2021-09-02 | 36.06 | $37.44 | 5063 |
| 2021-09-01 | 35.75 | $37.42 | 5154 |
| 2021-08-31 | 35.41 | $36.55 | 5181 |
| 2021-08-30 | 35.18 | $36.18 | 7066 |
| 2021-08-27 | 35.01 | $35.90 | 5010 |
| 2021-08-26 | 34.87 | $35.79 | 2618 |
| 2021-08-25 | 34.73 | $35.97 | 3107 |
| 2021-08-24 | 34.53 | $35.87 | 5705 |
| 2021-08-23 | 34.32 | $34.89 | 7931 |
| 2021-08-20 | 34.30 | $33.99 | 5849 |
| 2021-08-19 | 34.46 | $33.63 | 5094 |
| 2021-08-18 | 34.73 | $34.24 | 2271 |
| 2021-08-17 | 34.92 | $33.96 | 7847 |
| 2021-08-16 | 35.21 | $34.26 | 6883 |
| 2021-08-13 | 35.48 | $35.19 | 4222 |
| 2021-08-12 | 35.60 | $35.48 | 3546 |
| 2021-08-11 | 35.68 | $35.70 | 9100 |
| 2021-08-10 | 35.73 | $35.81 | 2070 |
| 2021-08-09 | 35.77 | $36.06 | 5460 |
| 2021-08-06 | 35.77 | $35.54 | 14827 |
| 2021-08-05 | 35.88 | $36.03 | 9257 |
| 2021-08-04 | 35.90 | $35.75 | 4623 |
| 2021-08-03 | 35.99 | $35.49 | 6879 |
| 2021-08-02 | 36.16 | $36.06 | 5663 |
| 2021-07-30 | 36.23 | $35.60 | 4145 |
| 2021-07-29 | 36.41 | $36.60 | 3691 |
| 2021-07-28 | 36.42 | $36.48 | 4912 |
| 2021-07-27 | 36.45 | $35.42 | 4602 |
| 2021-07-26 | 36.71 | $36.17 | 8661 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.25
2024-03-05
Close Price
$19.19
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.51
Average
19.80
Maximum
37.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 19.25 | $19.19 | — |
| 2024-03-04 | 19.27 | $19.19 | — |
| 2024-03-01 | 19.29 | $19.19 | — |
| 2024-02-29 | 19.31 | $19.19 | — |
| 2024-02-28 | 19.34 | $19.19 | — |
| 2024-02-27 | 19.36 | $19.19 | — |
| 2024-02-26 | 19.40 | $19.19 | — |
| 2024-02-23 | 19.43 | $19.19 | — |
| 2024-02-22 | 19.47 | $19.19 | — |
| 2024-02-21 | 19.52 | $19.19 | — |
| 2024-02-20 | 19.57 | $19.19 | 1696 |
| 2024-02-16 | 19.63 | $19.82 | 9919 |
| 2024-02-15 | 19.50 | $19.89 | 6556 |
| 2024-02-14 | 19.30 | $19.60 | 10276 |
| 2024-02-13 | 19.16 | $18.78 | 1331 |
| 2024-02-12 | 19.24 | $19.58 | 15597 |
| 2024-02-09 | 19.07 | $19.70 | 2151 |
| 2024-02-08 | 18.83 | $19.42 | 1166 |
| 2024-02-07 | 18.63 | $18.81 | 31887 |
| 2024-02-06 | 18.57 | $18.81 | 1612 |
| 2024-02-05 | 18.50 | $18.50 | 1172 |
| 2024-02-02 | 18.51 | $18.80 | 3108 |
| 2024-02-01 | 18.43 | $18.48 | 3553 |
| 2024-01-31 | 18.44 | $18.26 | 618 |
| 2024-01-30 | 18.51 | $18.67 | 430 |
| 2024-01-29 | 18.47 | $19.00 | 2101 |
| 2024-01-26 | 18.32 | $18.59 | 805 |
| 2024-01-25 | 18.26 | $18.51 | 1277 |
| 2024-01-24 | 18.22 | $18.50 | 3251 |
| 2024-01-23 | 18.17 | $18.62 | 1434 |
| 2024-01-22 | 18.08 | $18.41 | 985 |
| 2024-01-19 | 18.04 | $18.19 | 1949 |
| 2024-01-18 | 18.06 | $17.92 | 897 |
| 2024-01-17 | 18.17 | $17.89 | 2792 |
| 2024-01-16 | 18.32 | $18.08 | 718 |
| 2024-01-12 | 18.44 | $18.32 | 1961 |
| 2024-01-11 | 18.51 | $18.50 | 748 |
| 2024-01-10 | 18.54 | $18.50 | 2269 |
| 2024-01-09 | 18.57 | $18.44 | 581 |
| 2024-01-08 | 18.63 | $18.62 | 2267 |
| 2024-01-05 | 18.65 | $18.11 | 1687 |
| 2024-01-04 | 18.83 | $18.09 | 2421 |
| 2024-01-03 | 19.05 | $18.04 | 493 |
| 2024-01-02 | 19.32 | $18.39 | 3090 |
| 2023-12-29 | 19.54 | $19.14 | 1369 |
| 2023-12-28 | 19.56 | $19.42 | 5458 |
| 2023-12-27 | 19.48 | $19.34 | 1323 |
| 2023-12-26 | 19.40 | $19.25 | 1396 |
| 2023-12-22 | 19.32 | $19.04 | 1464 |
| 2023-12-21 | 19.28 | $19.16 | 2414 |
| 2023-12-20 | 19.18 | $18.75 | 5983 |
| 2023-12-19 | 19.18 | $19.23 | 2730 |
| 2023-12-18 | 19.00 | $18.89 | 1611 |
| 2023-12-15 | 18.89 | $18.84 | 3061 |
| 2023-12-14 | 18.76 | $18.90 | 1859 |
| 2023-12-13 | 18.56 | $18.53 | 1687 |
| 2023-12-12 | 18.43 | $18.13 | 1008 |
| 2023-12-11 | 18.38 | $18.08 | 1154 |
| 2023-12-08 | 18.32 | $18.04 | 2001 |
| 2023-12-07 | 18.26 | $17.85 | 515 |
| 2023-12-06 | 18.22 | $17.78 | 2091 |
| 2023-12-05 | 18.19 | $17.88 | 2024 |
| 2023-12-04 | 18.10 | $18.04 | 1922 |
| 2023-12-01 | 17.94 | $18.00 | 1486 |
| 2023-11-30 | 17.73 | $17.51 | 1326 |
| 2023-11-29 | 17.62 | $17.53 | 2233 |
| 2023-11-28 | 17.47 | $17.45 | 1748 |
| 2023-11-27 | 17.29 | $17.14 | 2538 |
| 2023-11-24 | 17.16 | $17.07 | 1769 |
| 2023-11-22 | 17.02 | $16.95 | 604 |
| 2023-11-21 | 16.87 | $16.67 | 4247 |
| 2023-11-20 | 16.76 | $16.96 | 1188 |
| 2023-11-17 | 16.53 | $16.59 | 8007 |
| 2023-11-16 | 16.35 | $16.39 | 581 |
| 2023-11-15 | 16.19 | $16.76 | 654 |
| 2023-11-14 | 15.87 | $16.36 | 1359 |
| 2023-11-13 | 15.59 | $15.81 | 477 |
| 2023-11-10 | 15.42 | $15.61 | 1183 |
| 2023-11-09 | 15.28 | $15.46 | 1319 |
| 2023-11-08 | 15.15 | $15.68 | 2750 |
| 2023-11-07 | 14.91 | $15.64 | 210 |
| 2023-11-06 | 14.64 | $15.26 | 1313 |
| 2023-11-03 | 14.42 | $15.44 | 3453 |
| 2023-11-02 | 14.10 | $14.79 | 4202 |
| 2023-11-01 | 13.93 | $14.11 | 2333 |
| 2023-10-31 | 13.93 | $14.10 | 264 |
| 2023-10-30 | 13.95 | $13.94 | 1742 |
| 2023-10-27 | 14.02 | $13.80 | 689 |
| 2023-10-26 | 14.16 | $13.88 | 867 |
| 2023-10-25 | 14.32 | $14.04 | 2454 |
| 2023-10-24 | 14.46 | $14.70 | 238 |
| 2023-10-23 | 14.42 | $14.25 | 493 |
| 2023-10-20 | 14.53 | $14.22 | 881 |
| 2023-10-19 | 14.67 | $14.44 | 575 |
| 2023-10-18 | 14.78 | $14.60 | 365 |
| 2023-10-17 | 14.86 | $15.05 | 995 |
| 2023-10-16 | 14.83 | $14.91 | 602 |
| 2023-10-13 | 14.83 | $14.62 | 812 |
| 2023-10-12 | 14.93 | $14.93 | 491 |
| 2023-10-11 | 14.95 | $15.28 | 330 |
| 2023-10-10 | 14.87 | $15.36 | 672 |
| 2023-10-09 | 14.76 | $15.03 | 762 |
| 2023-10-06 | 14.72 | $15.15 | 2596 |
| 2023-10-05 | 14.65 | $14.73 | 670 |
| 2023-10-04 | 14.70 | $14.83 | 520 |
| 2023-10-03 | 14.73 | $14.62 | 1467 |
| 2023-10-02 | 14.85 | $15.10 | 1000 |
| 2023-09-29 | 14.84 | $15.17 | 1990 |
| 2023-09-28 | 14.82 | $15.00 | 5194 |
| 2023-09-27 | 14.86 | $14.80 | 5942 |
| 2023-09-26 | 14.97 | $14.74 | 1413 |
| 2023-09-25 | 15.14 | $14.88 | 2311 |
| 2023-09-22 | 15.30 | $14.91 | 19109 |
| 2023-09-21 | 15.49 | $14.89 | 1000 |
| 2023-09-20 | 15.73 | $15.34 | 484 |
| 2023-09-19 | 15.89 | $15.60 | 535 |
| 2023-09-18 | 16.01 | $15.67 | 1325 |
| 2023-09-15 | 16.12 | $15.96 | 369 |
| 2023-09-14 | 16.18 | $16.08 | 3411 |
| 2023-09-13 | 16.20 | $16.01 | 687 |
| 2023-09-12 | 16.26 | $16.30 | 1214 |
| 2023-09-11 | 16.23 | $16.38 | 892 |
| 2023-09-08 | 16.17 | $16.27 | 251 |
| 2023-09-07 | 16.14 | $16.36 | 461 |
| 2023-09-06 | 16.07 | $16.48 | 299 |
| 2023-09-05 | 15.96 | $16.48 | 2521 |
| 2023-09-01 | 15.82 | $16.51 | 730 |
| 2023-08-31 | 15.64 | $16.44 | 740 |
| 2023-08-30 | 15.45 | $16.28 | 1039 |
| 2023-08-29 | 15.28 | $16.18 | 518 |
| 2023-08-28 | 15.10 | $15.62 | 831 |
| 2023-08-25 | 15.08 | $15.46 | 203 |
| 2023-08-24 | 15.12 | $15.39 | 290 |
| 2023-08-23 | 15.20 | $15.74 | 1030 |
| 2023-08-22 | 15.19 | $15.39 | 229 |
| 2023-08-21 | 15.31 | $15.33 | 2821 |
| 2023-08-18 | 15.48 | $15.22 | 1211 |
| 2023-08-17 | 15.74 | $15.35 | 807 |
| 2023-08-16 | 16.02 | $15.72 | 662 |
| 2023-08-15 | 16.26 | $15.92 | 1734 |
| 2023-08-14 | 16.49 | $16.26 | 1065 |
| 2023-08-11 | 16.67 | $16.25 | 2873 |
| 2023-08-10 | 16.89 | $16.46 | 558 |
| 2023-08-09 | 17.11 | $16.36 | 1238 |
| 2023-08-08 | 17.40 | $16.85 | 651 |
| 2023-08-07 | 17.60 | $17.21 | 1218 |
| 2023-08-04 | 17.73 | $17.20 | 793 |
| 2023-08-03 | 17.90 | $17.42 | 516 |
| 2023-08-02 | 18.02 | $17.29 | 4097 |
| 2023-08-01 | 18.21 | $18.10 | 3245 |
| 2023-07-31 | 18.17 | $18.36 | 7618 |
| 2023-07-28 | 18.04 | $18.09 | 2280 |
| 2023-07-27 | 17.96 | $17.41 | 2114 |
| 2023-07-26 | 18.07 | $17.84 | 20501 |
| 2023-07-25 | 18.07 | $17.69 | 2300 |
| 2023-07-24 | 18.10 | $17.71 | 1710 |
| 2023-07-21 | 18.12 | $17.68 | 1294 |
| 2023-07-20 | 18.15 | $17.72 | 824 |
| 2023-07-19 | 18.16 | $18.33 | 1073 |
| 2023-07-18 | 17.97 | $18.17 | 642 |
| 2023-07-17 | 17.78 | $18.18 | 2775 |
| 2023-07-14 | 17.54 | $17.80 | 1700 |
| 2023-07-13 | 17.36 | $18.18 | 3797 |
| 2023-07-12 | 17.01 | $17.47 | 2974 |
| 2023-07-11 | 16.81 | $17.24 | 1618 |
| 2023-07-10 | 16.62 | $16.70 | 2093 |
| 2023-07-07 | 16.57 | $16.45 | 1012 |
| 2023-07-06 | 16.58 | $16.19 | 341 |
| 2023-07-05 | 16.67 | $16.66 | 669 |
| 2023-07-03 | 16.62 | $16.74 | 1345 |
| 2023-06-30 | 16.54 | $16.56 | 435 |
| 2023-06-29 | 16.49 | $16.40 | 389 |
| 2023-06-28 | 16.48 | $16.47 | 420 |
| 2023-06-27 | 16.44 | $16.34 | 460 |
| 2023-06-26 | 16.43 | $15.90 | 1093 |
| 2023-06-23 | 16.56 | $15.98 | 426 |
| 2023-06-22 | 16.68 | $16.28 | 1891 |
| 2023-06-21 | 16.72 | $16.28 | 4397 |
| 2023-06-20 | 16.76 | $16.42 | 1173 |
| 2023-06-16 | 16.77 | $16.78 | 1434 |
| 2023-06-15 | 16.65 | $16.88 | 5147 |
| 2023-06-14 | 16.46 | $16.54 | 1037 |
| 2023-06-13 | 16.34 | $16.58 | 1178 |
| 2023-06-12 | 16.17 | $16.21 | 1177 |
| 2023-06-09 | 16.07 | $16.01 | 999 |
| 2023-06-08 | 16.01 | $16.04 | 1312 |
| 2023-06-07 | 15.93 | $15.91 | 1839 |
| 2023-06-06 | 15.85 | $16.31 | 2230 |
| 2023-06-05 | 15.63 | $15.97 | 1483 |
| 2023-06-02 | 15.47 | $15.87 | 1478 |
| 2023-06-01 | 15.30 | $15.58 | 1404 |
| 2023-05-31 | 15.18 | $15.22 | 1652 |
| 2023-05-30 | 15.15 | $15.02 | 1216 |
| 2023-05-26 | 15.18 | $15.07 | 6937 |
| 2023-05-25 | 15.19 | $14.77 | 734 |
| 2023-05-24 | 15.30 | $15.13 | 717 |
| 2023-05-23 | 15.32 | $15.27 | 2316 |
| 2023-05-22 | 15.30 | $15.58 | 1881 |
| 2023-05-19 | 15.17 | $15.13 | 700 |
| 2023-05-18 | 15.15 | $15.32 | 545 |
| 2023-05-17 | 15.07 | $15.33 | 1201 |
| 2023-05-16 | 14.96 | $15.04 | 424 |
| 2023-05-15 | 14.92 | $15.25 | 2843 |
| 2023-05-12 | 14.81 | $14.82 | 1632 |
| 2023-05-11 | 14.81 | $15.19 | 321 |
| 2023-05-10 | 14.69 | $15.03 | 411 |
| 2023-05-09 | 14.60 | $14.90 | 725 |
| 2023-05-08 | 14.54 | $15.11 | 930 |
| 2023-05-05 | 14.39 | $14.82 | 3321 |
| 2023-05-04 | 14.32 | $14.37 | 2277 |
| 2023-05-03 | 14.37 | $14.23 | 1166 |
| 2023-05-02 | 14.48 | $14.30 | 326 |
| 2023-05-01 | 14.60 | $14.73 | 847 |
| 2023-04-28 | 14.61 | $14.74 | 871 |
| 2023-04-27 | 14.62 | $14.63 | 329 |
| 2023-04-26 | 14.68 | $14.34 | 827 |
| 2023-04-25 | 14.85 | $14.32 | 634 |
| 2023-04-24 | 15.06 | $14.75 | 418 |
| 2023-04-21 | 15.18 | $14.97 | 968 |
| 2023-04-20 | 15.26 | $15.05 | 186 |
| 2023-04-19 | 15.34 | $15.19 | 880 |
| 2023-04-18 | 15.38 | $15.38 | 1060 |
| 2023-04-17 | 15.38 | $15.37 | 2167 |
| 2023-04-14 | 15.38 | $15.29 | 513 |
| 2023-04-13 | 15.40 | $15.45 | 611 |
| 2023-04-12 | 15.37 | $15.05 | 1223 |
| 2023-04-11 | 15.47 | $15.39 | 2459 |
| 2023-04-10 | 15.48 | $15.36 | 3112 |
| 2023-04-06 | 15.49 | $15.36 | 2175 |
| 2023-04-05 | 15.51 | $15.27 | 1967 |
| 2023-04-04 | 15.57 | $15.74 | 3307 |
| 2023-04-03 | 15.48 | $15.85 | 5476 |
| 2023-03-31 | 15.34 | $16.00 | 1379 |
| 2023-03-30 | 15.11 | $15.61 | 6807 |
| 2023-03-29 | 14.97 | $15.57 | 11945 |
| 2023-03-28 | 14.80 | $15.04 | 3169 |
| 2023-03-27 | 14.78 | $14.86 | 1793 |
| 2023-03-24 | 14.80 | $14.95 | 5285 |
| 2023-03-23 | 14.81 | $14.96 | 1009 |
| 2023-03-22 | 14.82 | $14.99 | 876 |
| 2023-03-21 | 14.82 | $15.40 | 571 |
| 2023-03-20 | 14.70 | $14.82 | 1161 |
| 2023-03-17 | 14.74 | $15.02 | 594 |
| 2023-03-16 | 14.74 | $15.20 | 147 |
| 2023-03-15 | 14.68 | $14.81 | 466 |
| 2023-03-14 | 14.73 | $14.85 | 6208 |
| 2023-03-13 | 14.80 | $14.60 | 1063 |
| 2023-03-10 | 14.96 | $14.42 | 1143 |
| 2023-03-09 | 15.22 | $14.87 | 1675 |
| 2023-03-08 | 15.39 | $15.54 | 961 |
| 2023-03-07 | 15.40 | $15.52 | 306 |
| 2023-03-06 | 15.41 | $15.75 | 1356 |
| 2023-03-03 | 15.36 | $15.84 | 2240 |
| 2023-03-02 | 15.27 | $15.40 | 393 |
| 2023-03-01 | 15.30 | $15.26 | 291 |
| 2023-02-28 | 15.39 | $15.21 | 1210 |
| 2023-02-27 | 15.51 | $15.07 | 304 |
| 2023-02-24 | 15.71 | $14.92 | 1618 |
| 2023-02-23 | 15.99 | $15.44 | 748 |
| 2023-02-22 | 16.18 | $15.60 | 572 |
| 2023-02-21 | 16.35 | $15.37 | 1951 |
| 2023-02-17 | 16.62 | $16.02 | 597 |
| 2023-02-16 | 16.75 | $16.46 | 1195 |
| 2023-02-15 | 16.75 | $16.97 | 1683 |
| 2023-02-14 | 16.58 | $16.27 | 472 |
| 2023-02-13 | 16.59 | $16.05 | 540 |
| 2023-02-10 | 16.67 | $15.64 | 948 |
| 2023-02-09 | 16.87 | $16.08 | 376 |
| 2023-02-08 | 16.97 | $16.39 | 3768 |
| 2023-02-07 | 16.98 | $16.63 | 992 |
| 2023-02-06 | 16.91 | $16.44 | 1073 |
| 2023-02-03 | 16.86 | $16.79 | 2345 |
| 2023-02-02 | 16.67 | $17.23 | 6065 |
| 2023-02-01 | 16.29 | $16.58 | 1161 |
| 2023-01-31 | 16.02 | $15.84 | 5588 |
| 2023-01-30 | 15.91 | $15.54 | 2247 |
| 2023-01-27 | 15.86 | $16.17 | 3072 |
| 2023-01-26 | 15.59 | $15.68 | 553 |
| 2023-01-25 | 15.39 | $15.36 | 951 |
| 2023-01-24 | 15.25 | $15.29 | 585 |
| 2023-01-23 | 15.09 | $15.48 | 3717 |
| 2023-01-20 | 14.82 | $14.96 | 1175 |
| 2023-01-19 | 14.65 | $14.44 | 1107 |
| 2023-01-18 | 14.60 | $14.49 | 898 |
| 2023-01-17 | 14.52 | $14.90 | 1793 |
| 2023-01-13 | 14.27 | $14.84 | 717 |
| 2023-01-12 | 13.99 | $14.47 | 2166 |
| 2023-01-11 | 13.76 | $14.36 | 3258 |
| 2023-01-10 | 13.51 | $14.06 | 4157 |
| 2023-01-09 | 13.29 | $13.86 | 647 |
| 2023-01-06 | 13.09 | $13.50 | 2122 |
| 2023-01-05 | 12.96 | $13.31 | 159 |
| 2023-01-04 | 12.87 | $13.54 | 2757 |
| 2023-01-03 | 12.68 | $12.97 | 2590 |
| 2022-12-30 | 12.63 | $12.82 | 3819 |
| 2022-12-29 | 12.63 | $12.97 | 4213 |
| 2022-12-28 | 12.59 | $12.31 | 7223 |
| 2022-12-27 | 12.75 | $12.61 | 2341 |
| 2022-12-23 | 12.85 | $12.71 | 2316 |
| 2022-12-22 | 12.95 | $12.72 | 1437 |
| 2022-12-21 | 13.06 | $12.73 | 1142 |
| 2022-12-20 | 13.21 | $12.73 | 4354 |
| 2022-12-19 | 13.38 | $12.81 | 1584 |
| 2022-12-16 | 13.57 | $13.10 | 603 |
| 2022-12-15 | 13.71 | $13.19 | 545 |
| 2022-12-14 | 13.85 | $13.83 | 518 |
| 2022-12-13 | 13.82 | $13.85 | 9953 |
| 2022-12-12 | 13.77 | $13.68 | 1828 |
| 2022-12-09 | 13.76 | $13.64 | 1306 |
| 2022-12-08 | 13.75 | $13.73 | 677 |
| 2022-12-07 | 13.72 | $13.31 | 438 |
| 2022-12-06 | 13.81 | $13.40 | 654 |
| 2022-12-05 | 13.88 | $13.76 | 775 |
| 2022-12-02 | 13.86 | $14.29 | 1330 |
| 2022-12-01 | 13.65 | $14.12 | 1674 |
| 2022-11-30 | 13.46 | $13.92 | 489 |
| 2022-11-29 | 13.28 | $13.19 | 2593 |
| 2022-11-28 | 13.30 | $13.00 | 1650 |
| 2022-11-25 | 13.38 | $13.17 | 826 |
| 2022-11-23 | 13.42 | $13.31 | 226 |
| 2022-11-22 | 13.43 | $12.91 | 3466 |
| 2022-11-21 | 13.56 | $12.92 | 1102 |
| 2022-11-18 | 13.72 | $13.48 | 569 |
| 2022-11-17 | 13.73 | $13.55 | 1060 |
| 2022-11-16 | 13.72 | $13.92 | 1637 |
| 2022-11-15 | 13.58 | $14.61 | 2351 |
| 2022-11-14 | 13.20 | $13.82 | 1652 |
| 2022-11-11 | 12.98 | $14.03 | 1093 |
| 2022-11-10 | 12.66 | $13.25 | 4468 |
| 2022-11-09 | 12.51 | $11.94 | 2996 |
| 2022-11-08 | 12.75 | $12.65 | 774 |
| 2022-11-07 | 12.82 | $12.66 | 1606 |
| 2022-11-04 | 12.90 | $12.66 | 2658 |
| 2022-11-03 | 13.01 | $12.80 | 725 |
| 2022-11-02 | 13.10 | $12.83 | 1336 |
| 2022-11-01 | 13.21 | $13.40 | 909 |
| 2022-10-31 | 13.16 | $13.46 | 3654 |
| 2022-10-28 | 13.09 | $13.39 | 960 |
| 2022-10-27 | 13.03 | $13.35 | 530 |
| 2022-10-26 | 12.97 | $13.41 | 7228 |
| 2022-10-25 | 12.89 | $13.34 | 1236 |
| 2022-10-24 | 12.81 | $12.86 | 3264 |
| 2022-10-21 | 12.88 | $13.14 | 3552 |
| 2022-10-20 | 12.88 | $13.05 | 1628 |
| 2022-10-19 | 12.93 | $13.02 | 503 |
| 2022-10-18 | 12.99 | $13.47 | 486 |
| 2022-10-17 | 12.94 | $13.33 | 2617 |
| 2022-10-14 | 12.93 | $12.53 | 1384 |
| 2022-10-13 | 13.19 | $13.17 | 3277 |
| 2022-10-12 | 13.30 | $13.15 | 326 |
| 2022-10-11 | 13.46 | $13.03 | 1541 |
| 2022-10-10 | 13.70 | $13.40 | 809 |
| 2022-10-07 | 13.88 | $13.83 | 4451 |
| 2022-10-06 | 13.96 | $14.60 | 384 |
| 2022-10-05 | 13.83 | $14.61 | 341 |
| 2022-10-04 | 13.68 | $14.72 | 2420 |
| 2022-10-03 | 13.47 | $13.78 | 1099 |
| 2022-09-30 | 13.52 | $13.58 | 1213 |
| 2022-09-29 | 13.66 | $13.63 | 2437 |
| 2022-09-28 | 13.82 | $14.34 | 438 |
| 2022-09-27 | 13.80 | $13.74 | 3496 |
| 2022-09-26 | 13.98 | $13.60 | 1120 |
| 2022-09-23 | 14.26 | $13.72 | 1357 |
| 2022-09-22 | 14.57 | $13.99 | 971 |
| 2022-09-21 | 14.87 | $14.49 | 2247 |
| 2022-09-20 | 15.08 | $14.76 | 1619 |
| 2022-09-19 | 15.26 | $15.07 | 700 |
| 2022-09-16 | 15.39 | $15.10 | 1053 |
| 2022-09-15 | 15.54 | $15.71 | 1762 |
| 2022-09-14 | 15.53 | $15.76 | 480 |
| 2022-09-13 | 15.50 | $15.53 | 1405 |
| 2022-09-12 | 15.55 | $16.50 | 958 |
| 2022-09-09 | 15.30 | $16.16 | 8220 |
| 2022-09-08 | 15.12 | $15.49 | 486 |
| 2022-09-07 | 15.11 | $15.26 | 520 |
| 2022-09-06 | 15.18 | $14.83 | 867 |
| 2022-09-02 | 15.41 | $15.11 | 1763 |
| 2022-09-01 | 15.61 | $15.35 | 1476 |
| 2022-08-31 | 15.78 | $15.62 | 12430 |
| 2022-08-30 | 15.91 | $15.49 | 420 |
| 2022-08-29 | 16.11 | $15.70 | 2372 |
| 2022-08-26 | 16.29 | $15.86 | 1088 |
| 2022-08-25 | 16.46 | $16.56 | 2020 |
| 2022-08-24 | 16.45 | $15.94 | 523 |
| 2022-08-23 | 16.63 | $15.57 | 658 |
| 2022-08-22 | 16.96 | $15.54 | 7935 |
| 2022-08-19 | 17.37 | $15.99 | 4176 |
| 2022-08-18 | 17.72 | $16.84 | 1639 |
| 2022-08-17 | 17.87 | $17.04 | 4901 |
| 2022-08-16 | 17.98 | $17.74 | 2970 |
| 2022-08-15 | 17.88 | $17.93 | 1675 |
| 2022-08-12 | 17.68 | $17.95 | 2867 |
| 2022-08-11 | 17.42 | $17.40 | 5541 |
| 2022-08-10 | 17.27 | $17.57 | 1518 |
| 2022-08-09 | 17.02 | $16.72 | 1405 |
| 2022-08-08 | 16.97 | $17.39 | 7154 |
| 2022-08-05 | 16.70 | $17.05 | 3423 |
| 2022-08-04 | 16.46 | $17.19 | 10565 |
| 2022-08-03 | 16.12 | $16.84 | 2435 |
| 2022-08-02 | 15.80 | $16.08 | 1049 |
| 2022-08-01 | 15.66 | $15.60 | 3812 |
| 2022-07-29 | 15.64 | $15.55 | 6971 |
| 2022-07-28 | 15.63 | $15.60 | 15324 |
| 2022-07-27 | 15.59 | $15.65 | 771 |
| 2022-07-26 | 15.53 | $14.80 | 2960 |
| 2022-07-25 | 15.73 | $15.61 | 668 |
| 2022-07-22 | 15.70 | $15.67 | 6739 |
| 2022-07-21 | 15.65 | $16.45 | 530 |
| 2022-07-20 | 15.34 | $16.15 | 4868 |
| 2022-07-19 | 15.06 | $15.41 | 775 |
| 2022-07-18 | 14.95 | $14.92 | 872 |
| 2022-07-15 | 14.97 | $14.76 | 1653 |
| 2022-07-14 | 15.05 | $14.41 | 1230 |
| 2022-07-13 | 15.26 | $14.82 | 532 |
| 2022-07-12 | 15.39 | $14.91 | 1550 |
| 2022-07-11 | 15.52 | $14.95 | 4182 |
| 2022-07-08 | 15.66 | $15.87 | 1910 |
| 2022-07-07 | 15.53 | $15.91 | 786 |
| 2022-07-06 | 15.37 | $15.53 | 1324 |
| 2022-07-05 | 15.30 | $14.93 | 1337 |
| 2022-07-01 | 15.39 | $15.45 | 1171 |
| 2022-06-30 | 15.35 | $14.59 | 1243 |
| 2022-06-29 | 15.57 | $15.84 | 1580 |
| 2022-06-28 | 15.43 | $15.50 | 3001 |
| 2022-06-27 | 15.38 | $15.28 | 2367 |
| 2022-06-24 | 15.39 | $16.53 | 2795 |
| 2022-06-23 | 15.01 | $15.58 | 599 |
| 2022-06-22 | 14.84 | $15.25 | 24446 |
| 2022-06-21 | 14.75 | $14.70 | 903 |
| 2022-06-17 | 14.82 | $14.64 | 1513 |
| 2022-06-16 | 14.93 | $14.17 | 1056 |
| 2022-06-15 | 15.22 | $14.90 | 1253 |
| 2022-06-14 | 15.35 | $14.36 | 4486 |
| 2022-06-13 | 15.67 | $14.17 | 1445 |
| 2022-06-10 | 16.14 | $15.38 | 1282 |
| 2022-06-09 | 16.32 | $15.99 | 1302 |
| 2022-06-08 | 16.35 | $17.00 | 2308 |
| 2022-06-07 | 16.06 | $16.59 | 911 |
| 2022-06-06 | 15.84 | $16.29 | 5759 |
| 2022-06-03 | 15.66 | $16.02 | 7216 |
| 2022-06-02 | 15.54 | $16.74 | 6586 |
| 2022-06-01 | 15.17 | $15.49 | 9269 |
| 2022-05-31 | 15.13 | $16.19 | 2644 |
| 2022-05-27 | 14.86 | $16.22 | 24326 |
| 2022-05-26 | 14.53 | $15.36 | 2701 |
| 2022-05-25 | 14.43 | $14.87 | 1485 |
| 2022-05-24 | 14.47 | $14.25 | 1774 |
| 2022-05-23 | 14.73 | $15.61 | 1604 |
| 2022-05-20 | 14.64 | $15.40 | 10148 |
| 2022-05-19 | 14.61 | $15.99 | 7148 |
| 2022-05-18 | 14.41 | $15.00 | 1171 |
| 2022-05-17 | 14.51 | $15.59 | 1458 |
| 2022-05-16 | 14.46 | $15.26 | 3039 |
| 2022-05-13 | 14.53 | $15.52 | 5160 |
| 2022-05-12 | 14.57 | $14.44 | 6115 |
| 2022-05-11 | 14.98 | $13.55 | 6366 |
| 2022-05-10 | 15.79 | $14.60 | 2214 |
| 2022-05-09 | 16.47 | $15.15 | 9463 |
| 2022-05-06 | 17.15 | $16.55 | 5760 |
| 2022-05-05 | 17.54 | $17.16 | 8031 |
| 2022-05-04 | 17.85 | $18.82 | 967 |
| 2022-05-03 | 17.71 | $18.12 | 1265 |
| 2022-05-02 | 17.77 | $18.29 | 7433 |
| 2022-04-29 | 17.82 | $17.84 | 15236 |
| 2022-04-28 | 18.03 | $18.89 | 12082 |
| 2022-04-27 | 17.97 | $17.50 | 14213 |
| 2022-04-26 | 18.36 | $17.60 | 4586 |
| 2022-04-25 | 18.82 | $18.67 | 6750 |
| 2022-04-22 | 19.05 | $18.12 | 5867 |
| 2022-04-21 | 19.52 | $18.36 | 34775 |
| 2022-04-20 | 20.03 | $19.27 | 1056 |
| 2022-04-19 | 20.37 | $20.20 | 6165 |
| 2022-04-18 | 20.50 | $19.47 | 1800 |
| 2022-04-14 | 20.89 | $20.01 | 1676 |
| 2022-04-13 | 21.20 | $20.67 | 3467 |
| 2022-04-12 | 21.37 | $20.31 | 3291 |
| 2022-04-11 | 21.69 | $20.47 | 6195 |
| 2022-04-08 | 22.03 | $20.57 | 2588 |
| 2022-04-07 | 22.40 | $21.06 | 2246 |
| 2022-04-06 | 22.70 | $21.47 | 4184 |
| 2022-04-05 | 22.92 | $22.31 | 8701 |
| 2022-04-04 | 22.92 | $23.31 | 17991 |
| 2022-04-01 | 22.58 | $22.20 | 2683 |
| 2022-03-31 | 22.51 | $22.07 | 1950 |
| 2022-03-30 | 22.46 | $22.53 | 5096 |
| 2022-03-29 | 22.25 | $23.18 | 86461 |
| 2022-03-28 | 21.77 | $21.95 | 8347 |
| 2022-03-25 | 21.57 | $21.56 | 12094 |
| 2022-03-24 | 21.45 | $22.26 | 2963 |
| 2022-03-23 | 21.08 | $22.27 | 7860 |
| 2022-03-22 | 20.62 | $22.53 | 3372 |
| 2022-03-21 | 19.99 | $21.53 | 4862 |
| 2022-03-18 | 19.54 | $21.99 | 8831 |
| 2022-03-17 | 18.86 | $20.83 | 2211 |
| 2022-03-16 | 18.42 | $20.47 | 6786 |
| 2022-03-15 | 18.01 | $17.74 | 16954 |
| 2022-03-14 | 18.41 | $17.31 | 5113 |
| 2022-03-11 | 19.05 | $18.47 | 3469 |
| 2022-03-10 | 19.49 | $19.40 | 1846 |
| 2022-03-09 | 19.75 | $20.21 | 1847 |
| 2022-03-08 | 19.83 | $19.11 | 2893 |
| 2022-03-07 | 20.30 | $19.05 | 17406 |
| 2022-03-04 | 20.91 | $19.99 | 5707 |
| 2022-03-03 | 21.37 | $20.77 | 11411 |
| 2022-03-02 | 21.70 | $21.90 | 11312 |
| 2022-03-01 | 21.76 | $22.09 | 4007 |
| 2022-02-28 | 21.78 | $22.21 | 2839 |
| 2022-02-25 | 21.78 | $22.18 | 5654 |
| 2022-02-24 | 21.81 | $20.97 | 5889 |
| 2022-02-23 | 22.24 | $20.77 | 7243 |
| 2022-02-22 | 22.84 | $21.43 | 15185 |
| 2022-02-18 | 23.38 | $22.16 | 3613 |
| 2022-02-17 | 23.81 | $23.25 | 922 |
| 2022-02-16 | 24.00 | $24.11 | 1867 |
| 2022-02-15 | 23.96 | $24.55 | 1244 |
| 2022-02-14 | 23.78 | $23.65 | 2471 |
| 2022-02-11 | 23.85 | $23.78 | 2829 |
| 2022-02-10 | 23.91 | $24.52 | 11018 |
| 2022-02-09 | 23.75 | $25.24 | 2977 |
| 2022-02-08 | 23.34 | $24.15 | 6119 |
| 2022-02-07 | 23.20 | $23.56 | 2042 |
| 2022-02-04 | 23.23 | $23.78 | 2704 |
| 2022-02-03 | 23.22 | $23.20 | 2787 |
| 2022-02-02 | 23.40 | $24.29 | 7644 |
| 2022-02-01 | 23.30 | $25.25 | 2423 |
| 2022-01-31 | 22.90 | $24.76 | 3118 |
| 2022-01-28 | 22.59 | $22.77 | 5523 |
| 2022-01-27 | 22.87 | $22.04 | 2091 |
| 2022-01-26 | 23.47 | $22.81 | 5428 |
| 2022-01-25 | 23.98 | $23.39 | 4759 |
| 2022-01-24 | 24.44 | $23.99 | 90797 |
| 2022-01-21 | 24.84 | $24.37 | 11855 |
| 2022-01-20 | 25.23 | $25.67 | 6557 |
| 2022-01-19 | 25.31 | $25.02 | 6074 |
| 2022-01-18 | 25.64 | $25.10 | 6152 |
| 2022-01-14 | 26.04 | $25.88 | 1978 |
| 2022-01-13 | 26.29 | $26.31 | 1700 |
| 2022-01-12 | 26.49 | $27.31 | 3043 |
| 2022-01-11 | 26.42 | $27.26 | 4123 |
| 2022-01-10 | 26.39 | $25.97 | 4786 |
| 2022-01-07 | 26.77 | $26.39 | 2538 |
| 2022-01-06 | 27.13 | $26.69 | 6051 |
| 2022-01-05 | 27.49 | $26.35 | 5256 |
| 2022-01-04 | 28.05 | $27.67 | 12130 |
| 2022-01-03 | 28.34 | $28.71 | 8002 |
| 2021-12-31 | 28.37 | $28.81 | 9160 |
| 2021-12-30 | 28.40 | $29.12 | 14348 |
| 2021-12-29 | 28.36 | $28.28 | 7402 |
| 2021-12-28 | 28.59 | $29.23 | 36580 |
| 2021-12-27 | 28.59 | $29.86 | 64651 |
| 2021-12-23 | 28.41 | $29.74 | 1976 |
| 2021-12-22 | 28.26 | $29.37 | 6715 |
| 2021-12-21 | 28.21 | $29.38 | 2645 |
| 2021-12-20 | 28.18 | $28.46 | 7284 |
| 2021-12-17 | 28.46 | $29.05 | 2294 |
| 2021-12-16 | 28.64 | $28.56 | 5787 |
| 2021-12-15 | 29.05 | $29.37 | 6779 |
| 2021-12-14 | 29.32 | $29.25 | 8167 |
| 2021-12-13 | 29.72 | $29.74 | 9905 |
| 2021-12-10 | 30.07 | $30.57 | 14651 |
| 2021-12-09 | 30.27 | $30.93 | 8524 |
| 2021-12-08 | 30.43 | $32.09 | 4464 |
| 2021-12-07 | 30.29 | $31.60 | 18825 |
| 2021-12-06 | 30.29 | $30.03 | 7916 |
| 2021-12-03 | 30.83 | $29.36 | 6566 |
| 2021-12-02 | 31.72 | $30.96 | 4183 |
| 2021-12-01 | 32.34 | $30.91 | 5287 |
| 2021-11-30 | 33.12 | $32.39 | 4644 |
| 2021-11-29 | 33.63 | $33.29 | 12885 |
| 2021-11-26 | 33.97 | $33.31 | 5096 |
| 2021-11-24 | 34.41 | $33.83 | 3616 |
| 2021-11-23 | 34.78 | $32.88 | 10868 |
| 2021-11-22 | 35.55 | $33.69 | 5682 |
| 2021-11-19 | 36.23 | $35.30 | 8030 |
| 2021-11-18 | 36.56 | $35.86 | 4963 |
| 2021-11-17 | 36.78 | $36.43 | 38414 |
| 2021-11-16 | 36.87 | $37.13 | 2734 |
| 2021-11-15 | 36.75 | $36.97 | 2246 |
| 2021-11-12 | 36.65 | $37.27 | 5252 |
| 2021-11-11 | 36.44 | $36.24 | 3811 |
| 2021-11-10 | 36.50 | $35.75 | 4503 |
| 2021-11-09 | 36.74 | $36.83 | 8885 |
| 2021-11-08 | 36.68 | $36.57 | 8260 |
| 2021-11-05 | 36.68 | $36.31 | 7345 |
| 2021-11-04 | 36.77 | $36.52 | 2956 |
| 2021-11-03 | 36.80 | $36.61 | 3707 |
| 2021-11-02 | 36.81 | $36.32 | 6960 |
| 2021-11-01 | 36.91 | $36.98 | 5004 |
| 2021-10-29 | 36.82 | $36.19 | 3285 |
| 2021-10-28 | 36.95 | $36.35 | 5909 |
| 2021-10-27 | 37.05 | $35.98 | 5727 |
| 2021-10-26 | 37.29 | $36.57 | 8400 |
| 2021-10-25 | 37.38 | $37.31 | 8822 |
| 2021-10-22 | 37.25 | $36.99 | 5076 |
| 2021-10-21 | 37.18 | $37.71 | 5487 |
| 2021-10-20 | 36.86 | $37.56 | 4041 |
| 2021-10-19 | 36.51 | $37.64 | 7622 |
| 2021-10-18 | 36.05 | $37.00 | 3576 |
| 2021-10-15 | 35.68 | $36.70 | 3523 |
| 2021-10-14 | 35.33 | $36.41 | 1776 |
| 2021-10-13 | 35.00 | $36.11 | 3585 |
| 2021-10-12 | 34.70 | $35.35 | 2010 |
| 2021-10-11 | 34.58 | $35.00 | 2240 |
| 2021-10-08 | 34.55 | $35.32 | 2096 |
| 2021-10-07 | 34.42 | $35.44 | 946 |
| 2021-10-06 | 34.23 | $34.35 | 8427 |
| 2021-10-05 | 34.35 | $34.02 | 2757 |
| 2021-10-04 | 34.62 | $33.57 | 3547 |
| 2021-10-01 | 35.11 | $34.73 | 2986 |
| 2021-09-30 | 35.33 | $34.66 | 2626 |
| 2021-09-29 | 35.64 | $34.34 | 5191 |
| 2021-09-28 | 36.11 | $34.86 | 4459 |
| 2021-09-27 | 36.53 | $36.40 | 7233 |
| 2021-09-24 | 36.55 | $36.54 | 1608 |
| 2021-09-23 | 36.52 | $36.60 | 1871 |
| 2021-09-22 | 36.47 | $36.61 | 1845 |
| 2021-09-21 | 36.41 | $35.98 | 5819 |
| 2021-09-20 | 36.52 | $35.43 | 11537 |
| 2021-09-17 | 36.84 | $36.64 | 6504 |
| 2021-09-16 | 36.84 | $36.31 | 2220 |
| 2021-09-15 | 36.93 | $36.20 | 1724 |
| 2021-09-14 | 37.08 | $36.17 | 2361 |
| 2021-09-13 | 37.26 | $36.47 | 1828 |
| 2021-09-10 | 37.37 | $36.74 | 1119 |
| 2021-09-09 | 37.41 | $37.10 | 2721 |
| 2021-09-08 | 37.34 | $36.99 | 3294 |
| 2021-09-07 | 37.28 | $37.83 | 3454 |
| 2021-09-03 | 36.93 | $37.47 | 3800 |
| 2021-09-02 | 36.61 | $37.44 | 5063 |
| 2021-09-01 | 36.21 | $37.42 | 5154 |
| 2021-08-31 | 35.74 | $36.55 | 5181 |
| 2021-08-30 | 35.43 | $36.18 | 7066 |
| 2021-08-27 | 35.18 | $35.90 | 5010 |
| 2021-08-26 | 34.96 | $35.79 | 2618 |
| 2021-08-25 | 34.73 | $35.97 | 3107 |
| 2021-08-24 | 34.40 | $35.87 | 5705 |
| 2021-08-23 | 34.04 | $34.89 | 7931 |
| 2021-08-20 | 33.93 | $33.99 | 5849 |
| 2021-08-19 | 34.09 | $33.63 | 5094 |
| 2021-08-18 | 34.41 | $34.24 | 2271 |
| 2021-08-17 | 34.61 | $33.96 | 7847 |
| 2021-08-16 | 34.97 | $34.26 | 6883 |
| 2021-08-13 | 35.31 | $35.19 | 4222 |
| 2021-08-12 | 35.44 | $35.48 | 3546 |
| 2021-08-11 | 35.52 | $35.70 | 9100 |
| 2021-08-10 | 35.56 | $35.81 | 2070 |
| 2021-08-09 | 35.57 | $36.06 | 5460 |
| 2021-08-06 | 35.51 | $35.54 | 14827 |
| 2021-08-05 | 35.62 | $36.03 | 9257 |
| 2021-08-04 | 35.60 | $35.75 | 4623 |
| 2021-08-03 | 35.68 | $35.49 | 6879 |
| 2021-08-02 | 35.86 | $36.06 | 5663 |
| 2021-07-30 | 35.91 | $35.60 | 4145 |
| 2021-07-29 | 36.13 | $36.60 | 3691 |
| 2021-07-28 | 36.08 | $36.48 | 4912 |
| 2021-07-27 | 36.07 | $35.42 | 4602 |
| 2021-07-26 | 36.40 | $36.17 | 8661 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.31
2024-03-05
Close Price
$19.19
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.18
Average
48.54
Maximum
75.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 54.31 | $19.19 | — |
| 2024-03-04 | 54.31 | $19.19 | — |
| 2024-03-01 | 54.31 | $19.19 | — |
| 2024-02-29 | 54.31 | $19.19 | — |
| 2024-02-28 | 54.31 | $19.19 | — |
| 2024-02-27 | 54.31 | $19.19 | — |
| 2024-02-26 | 54.31 | $19.19 | — |
| 2024-02-23 | 54.31 | $19.19 | — |
| 2024-02-22 | 54.31 | $19.19 | — |
| 2024-02-21 | 54.31 | $19.19 | — |
| 2024-02-20 | 54.31 | $19.19 | 1696 |
| 2024-02-16 | 60.75 | $19.82 | 9919 |
| 2024-02-15 | 61.52 | $19.89 | 6556 |
| 2024-02-14 | 59.50 | $19.60 | 10276 |
| 2024-02-13 | 52.86 | $18.78 | 1331 |
| 2024-02-12 | 62.33 | $19.58 | 15597 |
| 2024-02-09 | 63.96 | $19.70 | 2151 |
| 2024-02-08 | 61.74 | $19.42 | 1166 |
| 2024-02-07 | 56.14 | $18.81 | 31887 |
| 2024-02-06 | 56.14 | $18.81 | 1612 |
| 2024-02-05 | 52.99 | $18.50 | 1172 |
| 2024-02-02 | 56.74 | $18.80 | 3108 |
| 2024-02-01 | 53.40 | $18.48 | 3553 |
| 2024-01-31 | 50.92 | $18.26 | 618 |
| 2024-01-30 | 56.21 | $18.67 | 430 |
| 2024-01-29 | 61.06 | $19.00 | 2101 |
| 2024-01-26 | 56.65 | $18.59 | 805 |
| 2024-01-25 | 55.71 | $18.51 | 1277 |
| 2024-01-24 | 55.60 | $18.50 | 3251 |
| 2024-01-23 | 57.27 | $18.62 | 1434 |
| 2024-01-22 | 55.02 | $18.41 | 985 |
| 2024-01-19 | 52.54 | $18.19 | 1949 |
| 2024-01-18 | 49.28 | $17.92 | 897 |
| 2024-01-17 | 48.91 | $17.89 | 2792 |
| 2024-01-16 | 51.16 | $18.08 | 718 |
| 2024-01-12 | 54.15 | $18.32 | 1961 |
| 2024-01-11 | 56.50 | $18.50 | 748 |
| 2024-01-10 | 56.50 | $18.50 | 2269 |
| 2024-01-09 | 55.93 | $18.44 | 581 |
| 2024-01-08 | 58.12 | $18.62 | 2267 |
| 2024-01-05 | 53.17 | $18.11 | 1687 |
| 2024-01-04 | 52.97 | $18.09 | 2421 |
| 2024-01-03 | 52.47 | $18.04 | 493 |
| 2024-01-02 | 56.45 | $18.39 | 3090 |
| 2023-12-29 | 66.77 | $19.14 | 1369 |
| 2023-12-28 | 71.40 | $19.42 | 5458 |
| 2023-12-27 | 70.85 | $19.34 | 1323 |
| 2023-12-26 | 70.24 | $19.25 | 1396 |
| 2023-12-22 | 68.79 | $19.04 | 1464 |
| 2023-12-21 | 70.66 | $19.16 | 2414 |
| 2023-12-20 | 67.83 | $18.75 | 5983 |
| 2023-12-19 | 75.98 | $19.23 | 2730 |
| 2023-12-18 | 73.87 | $18.89 | 1611 |
| 2023-12-15 | 73.54 | $18.84 | 3061 |
| 2023-12-14 | 74.60 | $18.90 | 1859 |
| 2023-12-13 | 72.26 | $18.53 | 1687 |
| 2023-12-12 | 69.36 | $18.13 | 1008 |
| 2023-12-11 | 68.98 | $18.08 | 1154 |
| 2023-12-08 | 68.68 | $18.04 | 2001 |
| 2023-12-07 | 67.25 | $17.85 | 515 |
| 2023-12-06 | 66.72 | $17.78 | 2091 |
| 2023-12-05 | 68.22 | $17.88 | 2024 |
| 2023-12-04 | 70.63 | $18.04 | 1922 |
| 2023-12-01 | 70.38 | $18.00 | 1486 |
| 2023-11-30 | 67.15 | $17.51 | 1326 |
| 2023-11-29 | 67.43 | $17.53 | 2233 |
| 2023-11-28 | 66.90 | $17.45 | 1748 |
| 2023-11-27 | 64.76 | $17.14 | 2538 |
| 2023-11-24 | 64.27 | $17.07 | 1769 |
| 2023-11-22 | 63.44 | $16.95 | 604 |
| 2023-11-21 | 61.44 | $16.67 | 4247 |
| 2023-11-20 | 64.93 | $16.96 | 1188 |
| 2023-11-17 | 62.34 | $16.59 | 8007 |
| 2023-11-16 | 60.85 | $16.39 | 581 |
| 2023-11-15 | 65.38 | $16.76 | 654 |
| 2023-11-14 | 62.52 | $16.36 | 1359 |
| 2023-11-13 | 57.97 | $15.81 | 477 |
| 2023-11-10 | 56.14 | $15.61 | 1183 |
| 2023-11-09 | 54.73 | $15.46 | 1319 |
| 2023-11-08 | 57.29 | $15.68 | 2750 |
| 2023-11-07 | 56.94 | $15.64 | 210 |
| 2023-11-06 | 53.52 | $15.26 | 1313 |
| 2023-11-03 | 55.51 | $15.44 | 3453 |
| 2023-11-02 | 49.01 | $14.79 | 4202 |
| 2023-11-01 | 40.36 | $14.11 | 2333 |
| 2023-10-31 | 40.22 | $14.10 | 264 |
| 2023-10-30 | 37.98 | $13.94 | 1742 |
| 2023-10-27 | 35.99 | $13.80 | 689 |
| 2023-10-26 | 36.63 | $13.88 | 867 |
| 2023-10-25 | 37.91 | $14.04 | 2454 |
| 2023-10-24 | 43.92 | $14.70 | 238 |
| 2023-10-23 | 37.50 | $14.25 | 493 |
| 2023-10-20 | 37.04 | $14.22 | 881 |
| 2023-10-19 | 39.03 | $14.44 | 575 |
| 2023-10-18 | 40.53 | $14.60 | 365 |
| 2023-10-17 | 45.17 | $15.05 | 995 |
| 2023-10-16 | 43.25 | $14.91 | 602 |
| 2023-10-13 | 39.05 | $14.62 | 812 |
| 2023-10-12 | 42.22 | $14.93 | 491 |
| 2023-10-11 | 46.25 | $15.28 | 330 |
| 2023-10-10 | 47.23 | $15.36 | 672 |
| 2023-10-09 | 42.46 | $15.03 | 762 |
| 2023-10-06 | 43.83 | $15.15 | 2596 |
| 2023-10-05 | 37.08 | $14.73 | 670 |
| 2023-10-04 | 38.11 | $14.83 | 520 |
| 2023-10-03 | 34.46 | $14.62 | 1467 |
| 2023-10-02 | 39.53 | $15.10 | 1000 |
| 2023-09-29 | 40.35 | $15.17 | 1990 |
| 2023-09-28 | 37.34 | $15.00 | 5194 |
| 2023-09-27 | 33.61 | $14.80 | 5942 |
| 2023-09-26 | 32.46 | $14.74 | 1413 |
| 2023-09-25 | 33.75 | $14.88 | 2311 |
| 2023-09-22 | 34.03 | $14.91 | 19109 |
| 2023-09-21 | 33.68 | $14.89 | 1000 |
| 2023-09-20 | 37.91 | $15.34 | 484 |
| 2023-09-19 | 40.71 | $15.60 | 535 |
| 2023-09-18 | 41.49 | $15.67 | 1325 |
| 2023-09-15 | 44.89 | $15.96 | 369 |
| 2023-09-14 | 46.39 | $16.08 | 3411 |
| 2023-09-13 | 45.38 | $16.01 | 687 |
| 2023-09-12 | 49.01 | $16.30 | 1214 |
| 2023-09-11 | 50.06 | $16.38 | 892 |
| 2023-09-08 | 48.62 | $16.27 | 251 |
| 2023-09-07 | 49.73 | $16.36 | 461 |
| 2023-09-06 | 51.21 | $16.48 | 299 |
| 2023-09-05 | 51.21 | $16.48 | 2521 |
| 2023-09-01 | 51.56 | $16.51 | 730 |
| 2023-08-31 | 50.82 | $16.44 | 740 |
| 2023-08-30 | 49.14 | $16.28 | 1039 |
| 2023-08-29 | 48.08 | $16.18 | 518 |
| 2023-08-28 | 41.64 | $15.62 | 831 |
| 2023-08-25 | 39.61 | $15.46 | 203 |
| 2023-08-24 | 38.72 | $15.39 | 290 |
| 2023-08-23 | 41.63 | $15.74 | 1030 |
| 2023-08-22 | 37.14 | $15.39 | 229 |
| 2023-08-21 | 36.35 | $15.33 | 2821 |
| 2023-08-18 | 34.91 | $15.22 | 1211 |
| 2023-08-17 | 35.82 | $15.35 | 807 |
| 2023-08-16 | 38.52 | $15.72 | 662 |
| 2023-08-15 | 40.08 | $15.92 | 1734 |
| 2023-08-14 | 42.87 | $16.26 | 1065 |
| 2023-08-11 | 42.76 | $16.25 | 2873 |
| 2023-08-10 | 44.50 | $16.46 | 558 |
| 2023-08-09 | 43.46 | $16.36 | 1238 |
| 2023-08-08 | 47.60 | $16.85 | 651 |
| 2023-08-07 | 50.99 | $17.21 | 1218 |
| 2023-08-04 | 50.89 | $17.20 | 793 |
| 2023-08-03 | 52.98 | $17.42 | 516 |
| 2023-08-02 | 51.87 | $17.29 | 4097 |
| 2023-08-01 | 60.27 | $18.10 | 3245 |
| 2023-07-31 | 63.39 | $18.36 | 7618 |
| 2023-07-28 | 61.42 | $18.09 | 2280 |
| 2023-07-27 | 55.70 | $17.41 | 2114 |
| 2023-07-26 | 61.14 | $17.84 | 20501 |
| 2023-07-25 | 59.84 | $17.69 | 2300 |
| 2023-07-24 | 60.10 | $17.71 | 1710 |
| 2023-07-21 | 59.85 | $17.68 | 1294 |
| 2023-07-20 | 60.32 | $17.72 | 824 |
| 2023-07-19 | 68.00 | $18.33 | 1073 |
| 2023-07-18 | 66.95 | $18.17 | 642 |
| 2023-07-17 | 67.08 | $18.18 | 2775 |
| 2023-07-14 | 64.59 | $17.80 | 1700 |
| 2023-07-13 | 69.60 | $18.18 | 3797 |
| 2023-07-12 | 64.75 | $17.47 | 2974 |
| 2023-07-11 | 62.93 | $17.24 | 1618 |
| 2023-07-10 | 58.11 | $16.70 | 2093 |
| 2023-07-07 | 55.56 | $16.45 | 1012 |
| 2023-07-06 | 52.73 | $16.19 | 341 |
| 2023-07-05 | 59.22 | $16.66 | 669 |
| 2023-07-03 | 60.42 | $16.74 | 1345 |
| 2023-06-30 | 58.62 | $16.56 | 435 |
| 2023-06-29 | 56.97 | $16.40 | 389 |
| 2023-06-28 | 57.93 | $16.47 | 420 |
| 2023-06-27 | 56.65 | $16.34 | 460 |
| 2023-06-26 | 51.92 | $15.90 | 1093 |
| 2023-06-23 | 52.91 | $15.98 | 426 |
| 2023-06-22 | 56.80 | $16.28 | 1891 |
| 2023-06-21 | 56.80 | $16.28 | 4397 |
| 2023-06-20 | 58.61 | $16.42 | 1173 |
| 2023-06-16 | 63.57 | $16.78 | 1434 |
| 2023-06-15 | 65.02 | $16.88 | 5147 |
| 2023-06-14 | 62.24 | $16.54 | 1037 |
| 2023-06-13 | 62.80 | $16.58 | 1178 |
| 2023-06-12 | 59.61 | $16.21 | 1177 |
| 2023-06-09 | 57.75 | $16.01 | 999 |
| 2023-06-08 | 58.13 | $16.04 | 1312 |
| 2023-06-07 | 56.96 | $15.91 | 1839 |
| 2023-06-06 | 62.03 | $16.31 | 2230 |
| 2023-06-05 | 59.09 | $15.97 | 1483 |
| 2023-06-02 | 58.19 | $15.87 | 1478 |
| 2023-06-01 | 55.48 | $15.58 | 1404 |
| 2023-05-31 | 51.79 | $15.22 | 1652 |
| 2023-05-30 | 49.59 | $15.02 | 1216 |
| 2023-05-26 | 50.14 | $15.07 | 6937 |
| 2023-05-25 | 46.81 | $14.77 | 734 |
| 2023-05-24 | 50.66 | $15.13 | 717 |
| 2023-05-23 | 52.25 | $15.27 | 2316 |
| 2023-05-22 | 55.94 | $15.58 | 1881 |
| 2023-05-19 | 51.19 | $15.13 | 700 |
| 2023-05-18 | 53.50 | $15.32 | 545 |
| 2023-05-17 | 53.62 | $15.33 | 1201 |
| 2023-05-16 | 50.54 | $15.04 | 424 |
| 2023-05-15 | 52.96 | $15.25 | 2843 |
| 2023-05-12 | 48.12 | $14.82 | 1632 |
| 2023-05-11 | 52.54 | $15.19 | 321 |
| 2023-05-10 | 50.68 | $15.03 | 411 |
| 2023-05-09 | 49.14 | $14.90 | 725 |
| 2023-05-08 | 51.61 | $15.11 | 930 |
| 2023-05-05 | 48.19 | $14.82 | 3321 |
| 2023-05-04 | 42.16 | $14.37 | 2277 |
| 2023-05-03 | 40.10 | $14.23 | 1166 |
| 2023-05-02 | 40.79 | $14.30 | 326 |
| 2023-05-01 | 45.35 | $14.73 | 847 |
| 2023-04-28 | 45.46 | $14.74 | 871 |
| 2023-04-27 | 44.01 | $14.63 | 329 |
| 2023-04-26 | 40.03 | $14.34 | 827 |
| 2023-04-25 | 39.75 | $14.32 | 634 |
| 2023-04-24 | 43.95 | $14.75 | 418 |
| 2023-04-21 | 46.33 | $14.97 | 968 |
| 2023-04-20 | 47.22 | $15.05 | 186 |
| 2023-04-19 | 48.76 | $15.19 | 880 |
| 2023-04-18 | 50.91 | $15.38 | 1060 |
| 2023-04-17 | 50.81 | $15.37 | 2167 |
| 2023-04-14 | 49.96 | $15.29 | 513 |
| 2023-04-13 | 51.64 | $15.45 | 611 |
| 2023-04-12 | 47.46 | $15.05 | 1223 |
| 2023-04-11 | 51.02 | $15.39 | 2459 |
| 2023-04-10 | 50.71 | $15.36 | 3112 |
| 2023-04-06 | 50.71 | $15.36 | 2175 |
| 2023-04-05 | 49.85 | $15.27 | 1967 |
| 2023-04-04 | 54.58 | $15.74 | 3307 |
| 2023-04-03 | 55.75 | $15.85 | 5476 |
| 2023-03-31 | 57.35 | $16.00 | 1379 |
| 2023-03-30 | 54.10 | $15.61 | 6807 |
| 2023-03-29 | 53.75 | $15.57 | 11945 |
| 2023-03-28 | 48.94 | $15.04 | 3169 |
| 2023-03-27 | 47.17 | $14.86 | 1793 |
| 2023-03-24 | 47.96 | $14.95 | 5285 |
| 2023-03-23 | 48.04 | $14.96 | 1009 |
| 2023-03-22 | 48.29 | $14.99 | 876 |
| 2023-03-21 | 51.70 | $15.40 | 571 |
| 2023-03-20 | 46.63 | $14.82 | 1161 |
| 2023-03-17 | 48.29 | $15.02 | 594 |
| 2023-03-16 | 49.81 | $15.20 | 147 |
| 2023-03-15 | 46.34 | $14.81 | 466 |
| 2023-03-14 | 46.65 | $14.85 | 6208 |
| 2023-03-13 | 44.42 | $14.60 | 1063 |
| 2023-03-10 | 42.78 | $14.42 | 1143 |
| 2023-03-09 | 46.00 | $14.87 | 1675 |
| 2023-03-08 | 51.49 | $15.54 | 961 |
| 2023-03-07 | 51.33 | $15.52 | 306 |
| 2023-03-06 | 53.31 | $15.75 | 1356 |
| 2023-03-03 | 54.08 | $15.84 | 2240 |
| 2023-03-02 | 50.76 | $15.40 | 393 |
| 2023-03-01 | 49.66 | $15.26 | 291 |
| 2023-02-28 | 49.27 | $15.21 | 1210 |
| 2023-02-27 | 48.22 | $15.07 | 304 |
| 2023-02-24 | 47.10 | $14.92 | 1618 |
| 2023-02-23 | 50.71 | $15.44 | 748 |
| 2023-02-22 | 51.87 | $15.60 | 572 |
| 2023-02-21 | 50.31 | $15.37 | 1951 |
| 2023-02-17 | 55.09 | $16.02 | 597 |
| 2023-02-16 | 58.66 | $16.46 | 1195 |
| 2023-02-15 | 63.18 | $16.97 | 1683 |
| 2023-02-14 | 59.07 | $16.27 | 472 |
| 2023-02-13 | 57.66 | $16.05 | 540 |
| 2023-02-10 | 54.91 | $15.64 | 948 |
| 2023-02-09 | 58.81 | $16.08 | 376 |
| 2023-02-08 | 61.74 | $16.39 | 3768 |
| 2023-02-07 | 64.09 | $16.63 | 992 |
| 2023-02-06 | 63.03 | $16.44 | 1073 |
| 2023-02-03 | 66.46 | $16.79 | 2345 |
| 2023-02-02 | 71.09 | $17.23 | 6065 |
| 2023-02-01 | 67.96 | $16.58 | 1161 |
| 2023-01-31 | 63.72 | $15.84 | 5588 |
| 2023-01-30 | 61.77 | $15.54 | 2247 |
| 2023-01-27 | 69.18 | $16.17 | 3072 |
| 2023-01-26 | 66.18 | $15.68 | 553 |
| 2023-01-25 | 64.01 | $15.36 | 951 |
| 2023-01-24 | 63.52 | $15.29 | 585 |
| 2023-01-23 | 65.82 | $15.48 | 3717 |
| 2023-01-20 | 62.27 | $14.96 | 1175 |
| 2023-01-19 | 58.14 | $14.44 | 1107 |
| 2023-01-18 | 58.73 | $14.49 | 898 |
| 2023-01-17 | 63.74 | $14.90 | 1793 |
| 2023-01-13 | 63.31 | $14.84 | 717 |
| 2023-01-12 | 60.53 | $14.47 | 2166 |
| 2023-01-11 | 59.66 | $14.36 | 3258 |
| 2023-01-10 | 57.24 | $14.06 | 4157 |
| 2023-01-09 | 55.55 | $13.86 | 647 |
| 2023-01-06 | 52.33 | $13.50 | 2122 |
| 2023-01-05 | 50.53 | $13.31 | 159 |
| 2023-01-04 | 52.82 | $13.54 | 2757 |
| 2023-01-03 | 47.19 | $12.97 | 2590 |
| 2022-12-30 | 45.56 | $12.82 | 3819 |
| 2022-12-29 | 46.93 | $12.97 | 4213 |
| 2022-12-28 | 39.29 | $12.31 | 7223 |
| 2022-12-27 | 41.89 | $12.61 | 2341 |
| 2022-12-23 | 42.79 | $12.71 | 2316 |
| 2022-12-22 | 42.88 | $12.72 | 1437 |
| 2022-12-21 | 42.96 | $12.73 | 1142 |
| 2022-12-20 | 42.96 | $12.73 | 4354 |
| 2022-12-19 | 43.57 | $12.81 | 1584 |
| 2022-12-16 | 45.82 | $13.10 | 603 |
| 2022-12-15 | 46.53 | $13.19 | 545 |
| 2022-12-14 | 51.95 | $13.83 | 518 |
| 2022-12-13 | 52.13 | $13.85 | 9953 |
| 2022-12-12 | 50.75 | $13.68 | 1828 |
| 2022-12-09 | 50.43 | $13.64 | 1306 |
| 2022-12-08 | 51.14 | $13.73 | 677 |
| 2022-12-07 | 47.89 | $13.31 | 438 |
| 2022-12-06 | 48.55 | $13.40 | 654 |
| 2022-12-05 | 51.22 | $13.76 | 775 |
| 2022-12-02 | 55.49 | $14.29 | 1330 |
| 2022-12-01 | 54.33 | $14.12 | 1674 |
| 2022-11-30 | 52.96 | $13.92 | 489 |
| 2022-11-29 | 47.50 | $13.19 | 2593 |
| 2022-11-28 | 45.95 | $13.00 | 1650 |
| 2022-11-25 | 47.13 | $13.17 | 826 |
| 2022-11-23 | 48.10 | $13.31 | 226 |
| 2022-11-22 | 45.03 | $12.91 | 3466 |
| 2022-11-21 | 45.09 | $12.92 | 1102 |
| 2022-11-18 | 48.74 | $13.48 | 569 |
| 2022-11-17 | 49.21 | $13.55 | 1060 |
| 2022-11-16 | 51.73 | $13.92 | 1637 |
| 2022-11-15 | 56.89 | $14.61 | 2351 |
| 2022-11-14 | 51.64 | $13.82 | 1652 |
| 2022-11-11 | 53.28 | $14.03 | 1093 |
| 2022-11-10 | 47.40 | $13.25 | 4468 |
| 2022-11-09 | 34.18 | $11.94 | 2996 |
| 2022-11-08 | 39.26 | $12.65 | 774 |
| 2022-11-07 | 39.34 | $12.66 | 1606 |
| 2022-11-04 | 39.34 | $12.66 | 2658 |
| 2022-11-03 | 40.36 | $12.80 | 725 |
| 2022-11-02 | 40.57 | $12.83 | 1336 |
| 2022-11-01 | 44.85 | $13.40 | 909 |
| 2022-10-31 | 45.33 | $13.46 | 3654 |
| 2022-10-28 | 44.67 | $13.39 | 960 |
| 2022-10-27 | 44.31 | $13.35 | 530 |
| 2022-10-26 | 44.73 | $13.41 | 7228 |
| 2022-10-25 | 44.15 | $13.34 | 1236 |
| 2022-10-24 | 40.04 | $12.86 | 3264 |
| 2022-10-21 | 41.74 | $13.14 | 3552 |
| 2022-10-20 | 40.97 | $13.05 | 1628 |
| 2022-10-19 | 40.72 | $13.02 | 503 |
| 2022-10-18 | 43.30 | $13.47 | 486 |
| 2022-10-17 | 42.22 | $13.33 | 2617 |
| 2022-10-14 | 35.54 | $12.53 | 1384 |
| 2022-10-13 | 38.97 | $13.17 | 3277 |
| 2022-10-12 | 38.79 | $13.15 | 326 |
| 2022-10-11 | 37.78 | $13.03 | 1541 |
| 2022-10-10 | 39.71 | $13.40 | 809 |
| 2022-10-07 | 42.09 | $13.83 | 4451 |
| 2022-10-06 | 46.86 | $14.60 | 384 |
| 2022-10-05 | 46.92 | $14.61 | 341 |
| 2022-10-04 | 47.62 | $14.72 | 2420 |
| 2022-10-03 | 40.44 | $13.78 | 1099 |
| 2022-09-30 | 38.74 | $13.58 | 1213 |
| 2022-09-29 | 39.00 | $13.63 | 2437 |
| 2022-09-28 | 42.95 | $14.34 | 438 |
| 2022-09-27 | 37.90 | $13.74 | 3496 |
| 2022-09-26 | 36.66 | $13.60 | 1120 |
| 2022-09-23 | 37.27 | $13.72 | 1357 |
| 2022-09-22 | 38.64 | $13.99 | 971 |
| 2022-09-21 | 41.30 | $14.49 | 2247 |
| 2022-09-20 | 42.82 | $14.76 | 1619 |
| 2022-09-19 | 44.61 | $15.07 | 700 |
| 2022-09-16 | 44.78 | $15.10 | 1053 |
| 2022-09-15 | 48.38 | $15.71 | 1762 |
| 2022-09-14 | 48.68 | $15.76 | 480 |
| 2022-09-13 | 47.23 | $15.53 | 1405 |
| 2022-09-12 | 53.27 | $16.50 | 958 |
| 2022-09-09 | 51.19 | $16.16 | 8220 |
| 2022-09-08 | 46.76 | $15.49 | 486 |
| 2022-09-07 | 45.13 | $15.26 | 520 |
| 2022-09-06 | 41.99 | $14.83 | 867 |
| 2022-09-02 | 43.53 | $15.11 | 1763 |
| 2022-09-01 | 44.87 | $15.35 | 1476 |
| 2022-08-31 | 46.40 | $15.62 | 12430 |
| 2022-08-30 | 45.55 | $15.49 | 420 |
| 2022-08-29 | 46.69 | $15.70 | 2372 |
| 2022-08-26 | 47.55 | $15.86 | 1088 |
| 2022-08-25 | 51.48 | $16.56 | 2020 |
| 2022-08-24 | 47.85 | $15.94 | 523 |
| 2022-08-23 | 45.54 | $15.57 | 658 |
| 2022-08-22 | 45.35 | $15.54 | 7935 |
| 2022-08-19 | 47.68 | $15.99 | 4176 |
| 2022-08-18 | 52.50 | $16.84 | 1639 |
| 2022-08-17 | 53.72 | $17.04 | 4901 |
| 2022-08-16 | 58.20 | $17.74 | 2970 |
| 2022-08-15 | 59.48 | $17.93 | 1675 |
| 2022-08-12 | 59.61 | $17.95 | 2867 |
| 2022-08-11 | 57.14 | $17.40 | 5541 |
| 2022-08-10 | 58.19 | $17.57 | 1518 |
| 2022-08-09 | 54.22 | $16.72 | 1405 |
| 2022-08-08 | 58.37 | $17.39 | 7154 |
| 2022-08-05 | 56.77 | $17.05 | 3423 |
| 2022-08-04 | 57.64 | $17.19 | 10565 |
| 2022-08-03 | 56.05 | $16.84 | 2435 |
| 2022-08-02 | 52.36 | $16.08 | 1049 |
| 2022-08-01 | 49.84 | $15.60 | 3812 |
| 2022-07-29 | 49.58 | $15.55 | 6971 |
| 2022-07-28 | 49.83 | $15.60 | 15324 |
| 2022-07-27 | 50.07 | $15.65 | 771 |
| 2022-07-26 | 45.87 | $14.80 | 2960 |
| 2022-07-25 | 49.65 | $15.61 | 668 |
| 2022-07-22 | 49.94 | $15.67 | 6739 |
| 2022-07-21 | 53.81 | $16.45 | 530 |
| 2022-07-20 | 52.46 | $16.15 | 4868 |
| 2022-07-19 | 48.97 | $15.41 | 775 |
| 2022-07-18 | 46.50 | $14.92 | 872 |
| 2022-07-15 | 45.69 | $14.76 | 1653 |
| 2022-07-14 | 43.91 | $14.41 | 1230 |
| 2022-07-13 | 45.57 | $14.82 | 532 |
| 2022-07-12 | 45.93 | $14.91 | 1550 |
| 2022-07-11 | 46.09 | $14.95 | 4182 |
| 2022-07-08 | 49.74 | $15.87 | 1910 |
| 2022-07-07 | 49.91 | $15.91 | 786 |
| 2022-07-06 | 48.38 | $15.53 | 1324 |
| 2022-07-05 | 45.89 | $14.93 | 1337 |
| 2022-07-01 | 47.79 | $15.45 | 1171 |
| 2022-06-30 | 44.17 | $14.59 | 1243 |
| 2022-06-29 | 48.84 | $15.84 | 1580 |
| 2022-06-28 | 47.40 | $15.50 | 3001 |
| 2022-06-27 | 46.48 | $15.28 | 2367 |
| 2022-06-24 | 51.35 | $16.53 | 2795 |
| 2022-06-23 | 47.37 | $15.58 | 599 |
| 2022-06-22 | 45.91 | $15.25 | 24446 |
| 2022-06-21 | 43.42 | $14.70 | 903 |
| 2022-06-17 | 43.15 | $14.64 | 1513 |
| 2022-06-16 | 41.05 | $14.17 | 1056 |
| 2022-06-15 | 43.42 | $14.90 | 1253 |
| 2022-06-14 | 41.03 | $14.36 | 4486 |
| 2022-06-13 | 40.19 | $14.17 | 1445 |
| 2022-06-10 | 43.99 | $15.38 | 1282 |
| 2022-06-09 | 46.08 | $15.99 | 1302 |
| 2022-06-08 | 49.81 | $17.00 | 2308 |
| 2022-06-07 | 48.19 | $16.59 | 911 |
| 2022-06-06 | 47.01 | $16.29 | 5759 |
| 2022-06-03 | 45.95 | $16.02 | 7216 |
| 2022-06-02 | 48.40 | $16.74 | 6586 |
| 2022-06-01 | 43.43 | $15.49 | 9269 |
| 2022-05-31 | 45.78 | $16.19 | 2644 |
| 2022-05-27 | 45.88 | $16.22 | 24326 |
| 2022-05-26 | 42.43 | $15.36 | 2701 |
| 2022-05-25 | 40.37 | $14.87 | 1485 |
| 2022-05-24 | 37.69 | $14.25 | 1774 |
| 2022-05-23 | 41.58 | $15.61 | 1604 |
| 2022-05-20 | 40.68 | $15.40 | 10148 |
| 2022-05-19 | 42.42 | $15.99 | 7148 |
| 2022-05-18 | 38.21 | $15.00 | 1171 |
| 2022-05-17 | 39.86 | $15.59 | 1458 |
| 2022-05-16 | 38.44 | $15.26 | 3039 |
| 2022-05-13 | 39.13 | $15.52 | 5160 |
| 2022-05-12 | 34.50 | $14.44 | 6115 |
| 2022-05-11 | 30.35 | $13.55 | 6366 |
| 2022-05-10 | 32.67 | $14.60 | 2214 |
| 2022-05-09 | 33.96 | $15.15 | 9463 |
| 2022-05-06 | 37.55 | $16.55 | 5760 |
| 2022-05-05 | 39.27 | $17.16 | 8031 |
| 2022-05-04 | 44.54 | $18.82 | 967 |
| 2022-05-03 | 41.39 | $18.12 | 1265 |
| 2022-05-02 | 41.94 | $18.29 | 7433 |
| 2022-04-29 | 39.94 | $17.84 | 15236 |
| 2022-04-28 | 43.25 | $18.89 | 12082 |
| 2022-04-27 | 36.64 | $17.50 | 14213 |
| 2022-04-26 | 36.93 | $17.60 | 4586 |
| 2022-04-25 | 40.21 | $18.67 | 6750 |
| 2022-04-22 | 37.50 | $18.12 | 5867 |
| 2022-04-21 | 38.22 | $18.36 | 34775 |
| 2022-04-20 | 41.05 | $19.27 | 1056 |
| 2022-04-19 | 44.23 | $20.20 | 6165 |
| 2022-04-18 | 40.81 | $19.47 | 1800 |
| 2022-04-14 | 42.65 | $20.01 | 1676 |
| 2022-04-13 | 45.00 | $20.67 | 3467 |
| 2022-04-12 | 43.38 | $20.31 | 3291 |
| 2022-04-11 | 43.93 | $20.47 | 6195 |
| 2022-04-08 | 44.26 | $20.57 | 2588 |
| 2022-04-07 | 45.87 | $21.06 | 2246 |
| 2022-04-06 | 47.23 | $21.47 | 4184 |
| 2022-04-05 | 50.13 | $22.31 | 8701 |
| 2022-04-04 | 53.87 | $23.31 | 17991 |
| 2022-04-01 | 49.93 | $22.20 | 2683 |
| 2022-03-31 | 49.45 | $22.07 | 1950 |
| 2022-03-30 | 51.10 | $22.53 | 5096 |
| 2022-03-29 | 53.49 | $23.18 | 86461 |
| 2022-03-28 | 49.22 | $21.95 | 8347 |
| 2022-03-25 | 47.77 | $21.56 | 12094 |
| 2022-03-24 | 50.21 | $22.26 | 2963 |
| 2022-03-23 | 50.24 | $22.27 | 7860 |
| 2022-03-22 | 51.12 | $22.53 | 3372 |
| 2022-03-21 | 47.80 | $21.53 | 4862 |
| 2022-03-18 | 49.26 | $21.99 | 8831 |
| 2022-03-17 | 45.25 | $20.83 | 2211 |
| 2022-03-16 | 43.94 | $20.47 | 6786 |
| 2022-03-15 | 32.29 | $17.74 | 16954 |
| 2022-03-14 | 30.11 | $17.31 | 5113 |
| 2022-03-11 | 32.81 | $18.47 | 3469 |
| 2022-03-10 | 35.22 | $19.40 | 1846 |
| 2022-03-09 | 37.49 | $20.21 | 1847 |
| 2022-03-08 | 31.81 | $19.11 | 2893 |
| 2022-03-07 | 31.49 | $19.05 | 17406 |
| 2022-03-04 | 33.87 | $19.99 | 5707 |
| 2022-03-03 | 36.02 | $20.77 | 11411 |
| 2022-03-02 | 39.47 | $21.90 | 11312 |
| 2022-03-01 | 40.08 | $22.09 | 4007 |
| 2022-02-28 | 40.46 | $22.21 | 2839 |
| 2022-02-25 | 40.33 | $22.18 | 5654 |
| 2022-02-24 | 34.73 | $20.97 | 5889 |
| 2022-02-23 | 33.76 | $20.77 | 7243 |
| 2022-02-22 | 35.41 | $21.43 | 15185 |
| 2022-02-18 | 37.34 | $22.16 | 3613 |
| 2022-02-17 | 40.47 | $23.25 | 922 |
| 2022-02-16 | 43.18 | $24.11 | 1867 |
| 2022-02-15 | 44.63 | $24.55 | 1244 |
| 2022-02-14 | 40.76 | $23.65 | 2471 |
| 2022-02-11 | 41.15 | $23.78 | 2829 |
| 2022-02-10 | 43.43 | $24.52 | 11018 |
| 2022-02-09 | 45.77 | $25.24 | 2977 |
| 2022-02-08 | 41.22 | $24.15 | 6119 |
| 2022-02-07 | 38.56 | $23.56 | 2042 |
| 2022-02-04 | 39.19 | $23.78 | 2704 |
| 2022-02-03 | 36.61 | $23.20 | 2787 |
| 2022-02-02 | 39.61 | $24.29 | 7644 |
| 2022-02-01 | 42.53 | $25.25 | 2423 |
| 2022-01-31 | 40.40 | $24.76 | 3118 |
| 2022-01-28 | 30.47 | $22.77 | 5523 |
| 2022-01-27 | 26.18 | $22.04 | 2091 |
| 2022-01-26 | 27.91 | $22.81 | 5428 |
| 2022-01-25 | 29.29 | $23.39 | 4759 |
| 2022-01-24 | 30.78 | $23.99 | 90797 |
| 2022-01-21 | 31.76 | $24.37 | 11855 |
| 2022-01-20 | 35.40 | $25.67 | 6557 |
| 2022-01-19 | 31.68 | $25.02 | 6074 |
| 2022-01-18 | 31.89 | $25.10 | 6152 |
| 2022-01-14 | 34.03 | $25.88 | 1978 |
| 2022-01-13 | 35.27 | $26.31 | 1700 |
| 2022-01-12 | 38.36 | $27.31 | 3043 |
| 2022-01-11 | 38.10 | $27.26 | 4123 |
| 2022-01-10 | 31.05 | $25.97 | 4786 |
| 2022-01-07 | 32.18 | $26.39 | 2538 |
| 2022-01-06 | 33.00 | $26.69 | 6051 |
| 2022-01-05 | 31.11 | $26.35 | 5256 |
| 2022-01-04 | 34.72 | $27.67 | 12130 |
| 2022-01-03 | 38.02 | $28.71 | 8002 |
| 2021-12-31 | 38.35 | $28.81 | 9160 |
| 2021-12-30 | 39.37 | $29.12 | 14348 |
| 2021-12-29 | 34.93 | $28.28 | 7402 |
| 2021-12-28 | 37.91 | $29.23 | 36580 |
| 2021-12-27 | 40.06 | $29.86 | 64651 |
| 2021-12-23 | 39.44 | $29.74 | 1976 |
| 2021-12-22 | 37.54 | $29.37 | 6715 |
| 2021-12-21 | 37.57 | $29.38 | 2645 |
| 2021-12-20 | 32.85 | $28.46 | 7284 |
| 2021-12-17 | 34.43 | $29.05 | 2294 |
| 2021-12-16 | 31.83 | $28.56 | 5787 |
| 2021-12-15 | 33.95 | $29.37 | 6779 |
| 2021-12-14 | 33.33 | $29.25 | 8167 |
| 2021-12-13 | 34.59 | $29.74 | 9905 |
| 2021-12-10 | 36.84 | $30.57 | 14651 |
| 2021-12-09 | 37.86 | $30.93 | 8524 |
| 2021-12-08 | 41.35 | $32.09 | 4464 |
| 2021-12-07 | 39.10 | $31.60 | 18825 |
| 2021-12-06 | 31.03 | $30.03 | 7916 |
| 2021-12-03 | 27.12 | $29.36 | 6566 |
| 2021-12-02 | 31.13 | $30.96 | 4183 |
| 2021-12-01 | 30.82 | $30.91 | 5287 |
| 2021-11-30 | 35.18 | $32.39 | 4644 |
| 2021-11-29 | 38.31 | $33.29 | 12885 |
| 2021-11-26 | 38.38 | $33.31 | 5096 |
| 2021-11-24 | 40.25 | $33.83 | 3616 |
| 2021-11-23 | 34.73 | $32.88 | 10868 |
| 2021-11-22 | 37.54 | $33.69 | 5682 |
| 2021-11-19 | 44.30 | $35.30 | 8030 |
| 2021-11-18 | 47.11 | $35.86 | 4963 |
| 2021-11-17 | 50.18 | $36.43 | 38414 |
| 2021-11-16 | 54.31 | $37.13 | 2734 |
| 2021-11-15 | 53.48 | $36.97 | 2246 |
| 2021-11-12 | 55.28 | $37.27 | 5252 |
| 2021-11-11 | 49.79 | $36.24 | 3811 |
| 2021-11-10 | 46.84 | $35.75 | 4503 |
| 2021-11-09 | 53.40 | $36.83 | 8885 |
| 2021-11-08 | 51.86 | $36.57 | 8260 |
| 2021-11-05 | 50.30 | $36.31 | 7345 |
| 2021-11-04 | 51.58 | $36.52 | 2956 |
| 2021-11-03 | 52.12 | $36.61 | 3707 |
| 2021-11-02 | 50.53 | $36.32 | 6960 |
| 2021-11-01 | 54.45 | $36.98 | 5004 |
| 2021-10-29 | 50.05 | $36.19 | 3285 |
| 2021-10-28 | 50.99 | $36.35 | 5909 |
| 2021-10-27 | 48.86 | $35.98 | 5727 |
| 2021-10-26 | 52.31 | $36.57 | 8400 |
| 2021-10-25 | 57.10 | $37.31 | 8822 |
| 2021-10-22 | 55.42 | $36.99 | 5076 |
| 2021-10-21 | 60.48 | $37.71 | 5487 |
| 2021-10-20 | 59.75 | $37.56 | 4041 |
| 2021-10-19 | 60.32 | $37.64 | 7622 |
| 2021-10-18 | 57.26 | $37.00 | 3576 |
| 2021-10-15 | 55.74 | $36.70 | 3523 |
| 2021-10-14 | 54.25 | $36.41 | 1776 |
| 2021-10-13 | 52.68 | $36.11 | 3585 |
| 2021-10-12 | 48.43 | $35.35 | 2010 |
| 2021-10-11 | 46.32 | $35.00 | 2240 |
| 2021-10-08 | 48.03 | $35.32 | 2096 |
| 2021-10-07 | 48.67 | $35.44 | 946 |
| 2021-10-06 | 42.01 | $34.35 | 8427 |
| 2021-10-05 | 39.76 | $34.02 | 2757 |
| 2021-10-04 | 36.58 | $33.57 | 3547 |
| 2021-10-01 | 42.02 | $34.73 | 2986 |
| 2021-09-30 | 41.52 | $34.66 | 2626 |
| 2021-09-29 | 39.25 | $34.34 | 5191 |
| 2021-09-28 | 41.75 | $34.86 | 4459 |
| 2021-09-27 | 50.86 | $36.40 | 7233 |
| 2021-09-24 | 51.84 | $36.54 | 1608 |
| 2021-09-23 | 52.25 | $36.60 | 1871 |
| 2021-09-22 | 52.31 | $36.61 | 1845 |
| 2021-09-21 | 48.46 | $35.98 | 5819 |
| 2021-09-20 | 44.75 | $35.43 | 11537 |
| 2021-09-17 | 52.66 | $36.64 | 6504 |
| 2021-09-16 | 50.39 | $36.31 | 2220 |
| 2021-09-15 | 49.63 | $36.20 | 1724 |
| 2021-09-14 | 49.42 | $36.17 | 2361 |
| 2021-09-13 | 51.38 | $36.47 | 1828 |
| 2021-09-10 | 53.19 | $36.74 | 1119 |
| 2021-09-09 | 55.66 | $37.10 | 2721 |
| 2021-09-08 | 55.05 | $36.99 | 3294 |
| 2021-09-07 | 61.12 | $37.83 | 3454 |
| 2021-09-03 | 59.30 | $37.47 | 3800 |
| 2021-09-02 | 59.14 | $37.44 | 5063 |
| 2021-09-01 | 59.05 | $37.42 | 5154 |
| 2021-08-31 | 54.60 | $36.55 | 5181 |
| 2021-08-30 | 52.52 | $36.18 | 7066 |
| 2021-08-27 | 50.90 | $35.90 | 5010 |
| 2021-08-26 | 50.26 | $35.79 | 2618 |
| 2021-08-25 | 51.29 | $35.97 | 3107 |
| 2021-08-24 | 50.76 | $35.87 | 5705 |
| 2021-08-23 | 45.19 | $34.89 | 7931 |
| 2021-08-20 | 39.19 | $33.99 | 5849 |
| 2021-08-19 | 36.55 | $33.63 | 5094 |
| 2021-08-18 | 39.30 | $34.24 | 2271 |
| 2021-08-17 | 37.24 | $33.96 | 7847 |
| 2021-08-16 | 38.57 | $34.26 | 6883 |
| 2021-08-13 | 43.10 | $35.19 | 4222 |
| 2021-08-12 | 44.66 | $35.48 | 3546 |
| 2021-08-11 | 45.85 | $35.70 | 9100 |
| 2021-08-10 | 46.44 | $35.81 | 2070 |
| 2021-08-09 | 47.76 | $36.06 | 5460 |
| 2021-08-06 | 44.64 | $35.54 | 14827 |
| 2021-08-05 | 47.16 | $36.03 | 9257 |
| 2021-08-04 | 45.49 | $35.75 | 4623 |
| 2021-08-03 | 43.93 | $35.49 | 6879 |
| 2021-08-02 | 46.72 | $36.06 | 5663 |
| 2021-07-30 | 43.99 | $35.60 | 4145 |
| 2021-07-29 | 49.20 | $36.60 | 3691 |
| 2021-07-28 | 48.50 | $36.48 | 4912 |
| 2021-07-27 | 41.83 | $35.42 | 4602 |
| 2021-07-26 | 45.82 | $36.17 | 8661 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.71
2024-03-05
Close Price
$19.19
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-05 | -59.71 | $19.19 | — |
| 2024-03-04 | -53.21 | $19.19 | — |
| 2024-03-01 | -53.21 | $19.19 | — |
| 2024-02-29 | -47.70 | $19.19 | — |
| 2024-02-28 | -47.16 | $19.19 | — |
| 2024-02-27 | -47.16 | $19.19 | — |
| 2024-02-26 | -47.16 | $19.19 | — |
| 2024-02-23 | -47.16 | $19.19 | — |
| 2024-02-22 | -47.16 | $19.19 | — |
| 2024-02-21 | -47.16 | $19.19 | — |
| 2024-02-20 | -47.16 | $19.19 | 1696 |
| 2024-02-16 | -11.36 | $19.82 | 9919 |
| 2024-02-15 | 0.00 | $19.89 | 6556 |
| 2024-02-14 | -10.26 | $19.60 | 10276 |
| 2024-02-13 | -51.26 | $18.78 | 1331 |
| 2024-02-12 | -11.06 | $19.58 | 15597 |
| 2024-02-09 | 0.00 | $19.70 | 2151 |
| 2024-02-08 | -1.83 | $19.42 | 1166 |
| 2024-02-07 | -15.97 | $18.81 | 31887 |
| 2024-02-06 | -15.97 | $18.81 | 1612 |
| 2024-02-05 | -42.02 | $18.50 | 1172 |
| 2024-02-02 | -16.81 | $18.80 | 3108 |
| 2024-02-01 | -43.70 | $18.48 | 3553 |
| 2024-01-31 | -62.18 | $18.26 | 618 |
| 2024-01-30 | -27.73 | $18.67 | 430 |
| 2024-01-29 | -34.97 | $19.00 | 2101 |
| 2024-01-26 | -57.38 | $18.59 | 805 |
| 2024-01-25 | -61.75 | $18.51 | 1277 |
| 2024-01-24 | -62.30 | $18.50 | 3251 |
| 2024-01-23 | -55.74 | $18.62 | 1434 |
| 2024-01-22 | -67.21 | $18.41 | 985 |
| 2024-01-19 | -79.24 | $18.19 | 1949 |
| 2024-01-18 | -93.99 | $17.92 | 897 |
| 2024-01-17 | -95.63 | $17.89 | 2792 |
| 2024-01-16 | -91.76 | $18.08 | 718 |
| 2024-01-12 | -77.65 | $18.32 | 1961 |
| 2024-01-11 | -67.06 | $18.50 | 748 |
| 2024-01-10 | -67.06 | $18.50 | 2269 |
| 2024-01-09 | -70.18 | $18.44 | 581 |
| 2024-01-08 | -59.65 | $18.62 | 2267 |
| 2024-01-05 | -83.15 | $18.11 | 1687 |
| 2024-01-04 | -83.33 | $18.09 | 2421 |
| 2024-01-03 | -84.66 | $18.04 | 493 |
| 2024-01-02 | -66.14 | $18.39 | 3090 |
| 2023-12-29 | -23.58 | $19.14 | 1369 |
| 2023-12-28 | -0.97 | $19.42 | 5458 |
| 2023-12-27 | -1.51 | $19.34 | 1323 |
| 2023-12-26 | -3.21 | $19.25 | 1396 |
| 2023-12-22 | -12.23 | $19.04 | 1464 |
| 2023-12-21 | -6.56 | $19.16 | 2414 |
| 2023-12-20 | -23.36 | $18.75 | 5983 |
| 2023-12-19 | 0.00 | $19.23 | 2730 |
| 2023-12-18 | -3.33 | $18.89 | 1611 |
| 2023-12-15 | -5.12 | $18.84 | 3061 |
| 2023-12-14 | -2.71 | $18.90 | 1859 |
| 2023-12-13 | 0.00 | $18.53 | 1687 |
| 2023-12-12 | 0.00 | $18.13 | 1008 |
| 2023-12-11 | 0.00 | $18.08 | 1154 |
| 2023-12-08 | -1.54 | $18.04 | 2001 |
| 2023-12-07 | -8.78 | $17.85 | 515 |
| 2023-12-06 | -11.45 | $17.78 | 2091 |
| 2023-12-05 | -7.63 | $17.88 | 2024 |
| 2023-12-04 | -1.38 | $18.04 | 1922 |
| 2023-12-01 | 0.00 | $18.00 | 1486 |
| 2023-11-30 | -6.25 | $17.51 | 1326 |
| 2023-11-29 | -4.59 | $17.53 | 2233 |
| 2023-11-28 | 0.00 | $17.45 | 1748 |
| 2023-11-27 | -1.22 | $17.14 | 2538 |
| 2023-11-24 | 0.00 | $17.07 | 1769 |
| 2023-11-22 | -0.32 | $16.95 | 604 |
| 2023-11-21 | -9.18 | $16.67 | 4247 |
| 2023-11-20 | 0.00 | $16.96 | 1188 |
| 2023-11-17 | -5.74 | $16.59 | 8007 |
| 2023-11-16 | -12.50 | $16.39 | 581 |
| 2023-11-15 | 0.00 | $16.76 | 654 |
| 2023-11-14 | -0.78 | $16.36 | 1359 |
| 2023-11-13 | 0.00 | $15.81 | 477 |
| 2023-11-10 | -9.05 | $15.61 | 1183 |
| 2023-11-09 | -16.58 | $15.46 | 1319 |
| 2023-11-08 | -0.53 | $15.68 | 2750 |
| 2023-11-07 | 0.00 | $15.64 | 210 |
| 2023-11-06 | -16.09 | $15.26 | 1313 |
| 2023-11-03 | -5.75 | $15.44 | 3453 |
| 2023-11-02 | -43.10 | $14.79 | 4202 |
| 2023-11-01 | -82.18 | $14.11 | 2333 |
| 2023-10-31 | -82.76 | $14.10 | 264 |
| 2023-10-30 | -91.95 | $13.94 | 1742 |
| 2023-10-27 | -100.00 | $13.80 | 689 |
| 2023-10-26 | -100.00 | $13.88 | 867 |
| 2023-10-25 | -97.40 | $14.04 | 2454 |
| 2023-10-24 | -54.55 | $14.70 | 238 |
| 2023-10-23 | -83.77 | $14.25 | 493 |
| 2023-10-20 | -94.29 | $14.22 | 881 |
| 2023-10-19 | -100.00 | $14.44 | 575 |
| 2023-10-18 | -94.95 | $14.60 | 365 |
| 2023-10-17 | -53.27 | $15.05 | 995 |
| 2023-10-16 | -66.97 | $14.91 | 602 |
| 2023-10-13 | -94.26 | $14.62 | 812 |
| 2023-10-12 | -73.05 | $14.93 | 491 |
| 2023-10-11 | -52.29 | $15.28 | 330 |
| 2023-10-10 | -50.61 | $15.36 | 672 |
| 2023-10-09 | -76.00 | $15.03 | 762 |
| 2023-10-06 | -70.00 | $15.15 | 2596 |
| 2023-10-05 | -91.00 | $14.73 | 670 |
| 2023-10-04 | -86.00 | $14.83 | 520 |
| 2023-10-03 | -96.50 | $14.62 | 1467 |
| 2023-10-02 | -76.72 | $15.10 | 1000 |
| 2023-09-29 | -74.37 | $15.17 | 1990 |
| 2023-09-28 | -82.91 | $15.00 | 5194 |
| 2023-09-27 | -92.96 | $14.80 | 5942 |
| 2023-09-26 | -97.45 | $14.74 | 1413 |
| 2023-09-25 | -96.72 | $14.88 | 2311 |
| 2023-09-22 | -96.13 | $14.91 | 19109 |
| 2023-09-21 | -100.00 | $14.89 | 1000 |
| 2023-09-20 | -100.00 | $15.34 | 484 |
| 2023-09-19 | -80.77 | $15.60 | 535 |
| 2023-09-18 | -68.06 | $15.67 | 1325 |
| 2023-09-15 | -40.59 | $15.96 | 369 |
| 2023-09-14 | -33.53 | $16.08 | 3411 |
| 2023-09-13 | -37.65 | $16.01 | 687 |
| 2023-09-12 | -20.59 | $16.30 | 1214 |
| 2023-09-11 | -15.88 | $16.38 | 892 |
| 2023-09-08 | -22.35 | $16.27 | 251 |
| 2023-09-07 | -17.06 | $16.36 | 461 |
| 2023-09-06 | -16.39 | $16.48 | 299 |
| 2023-09-05 | -21.54 | $16.48 | 2521 |
| 2023-09-01 | -30.97 | $16.51 | 730 |
| 2023-08-31 | -43.35 | $16.44 | 740 |
| 2023-08-30 | -49.43 | $16.28 | 1039 |
| 2023-08-29 | -56.23 | $16.18 | 518 |
| 2023-08-28 | -79.06 | $15.62 | 831 |
| 2023-08-25 | -85.22 | $15.46 | 203 |
| 2023-08-24 | -87.25 | $15.39 | 290 |
| 2023-08-23 | -77.10 | $15.74 | 1030 |
| 2023-08-22 | -87.25 | $15.39 | 229 |
| 2023-08-21 | -88.99 | $15.33 | 2821 |
| 2023-08-18 | -92.17 | $15.22 | 1211 |
| 2023-08-17 | -100.00 | $15.35 | 807 |
| 2023-08-16 | -99.26 | $15.72 | 662 |
| 2023-08-15 | -99.20 | $15.92 | 1734 |
| 2023-08-14 | -90.68 | $16.26 | 1065 |
| 2023-08-11 | -95.98 | $16.25 | 2873 |
| 2023-08-10 | -95.10 | $16.46 | 558 |
| 2023-08-09 | -100.00 | $16.36 | 1238 |
| 2023-08-08 | -98.73 | $16.85 | 651 |
| 2023-08-07 | -77.27 | $17.21 | 1218 |
| 2023-08-04 | -59.41 | $17.20 | 793 |
| 2023-08-03 | -48.51 | $17.42 | 516 |
| 2023-08-02 | -50.23 | $17.29 | 4097 |
| 2023-08-01 | -13.57 | $18.10 | 3245 |
| 2023-07-31 | -1.81 | $18.36 | 7618 |
| 2023-07-28 | -11.22 | $18.09 | 2280 |
| 2023-07-27 | -42.99 | $17.41 | 2114 |
| 2023-07-26 | -22.90 | $17.84 | 20501 |
| 2023-07-25 | -29.91 | $17.69 | 2300 |
| 2023-07-24 | -25.00 | $17.71 | 1710 |
| 2023-07-21 | -26.21 | $17.68 | 1294 |
| 2023-07-20 | -24.60 | $17.72 | 824 |
| 2023-07-19 | 0.00 | $18.33 | 1073 |
| 2023-07-18 | -1.28 | $18.17 | 642 |
| 2023-07-17 | 0.00 | $18.18 | 2775 |
| 2023-07-14 | -16.31 | $17.80 | 1700 |
| 2023-07-13 | 0.00 | $18.18 | 3797 |
| 2023-07-12 | 0.00 | $17.47 | 2974 |
| 2023-07-11 | 0.00 | $17.24 | 1618 |
| 2023-07-10 | -24.11 | $16.70 | 2093 |
| 2023-07-07 | -46.43 | $16.45 | 1012 |
| 2023-07-06 | -69.64 | $16.19 | 341 |
| 2023-07-05 | -27.68 | $16.66 | 669 |
| 2023-07-03 | -20.18 | $16.74 | 1345 |
| 2023-06-30 | -33.61 | $16.56 | 435 |
| 2023-06-29 | -32.02 | $16.40 | 389 |
| 2023-06-28 | -24.04 | $16.47 | 420 |
| 2023-06-27 | -30.29 | $16.34 | 460 |
| 2023-06-26 | -49.54 | $15.90 | 1093 |
| 2023-06-23 | -44.80 | $15.98 | 426 |
| 2023-06-22 | -31.22 | $16.28 | 1891 |
| 2023-06-21 | -31.22 | $16.28 | 4397 |
| 2023-06-20 | -24.89 | $16.42 | 1173 |
| 2023-06-16 | -8.60 | $16.78 | 1434 |
| 2023-06-15 | -1.85 | $16.88 | 5147 |
| 2023-06-14 | -7.77 | $16.54 | 1037 |
| 2023-06-13 | -2.15 | $16.58 | 1178 |
| 2023-06-12 | -7.64 | $16.21 | 1177 |
| 2023-06-09 | -20.38 | $16.01 | 999 |
| 2023-06-08 | -17.42 | $16.04 | 1312 |
| 2023-06-07 | -25.81 | $15.91 | 1839 |
| 2023-06-06 | 0.00 | $16.31 | 2230 |
| 2023-06-05 | 0.00 | $15.97 | 1483 |
| 2023-06-02 | -7.52 | $15.87 | 1478 |
| 2023-06-01 | -5.30 | $15.58 | 1404 |
| 2023-05-31 | -28.26 | $15.22 | 1652 |
| 2023-05-30 | -42.75 | $15.02 | 1216 |
| 2023-05-26 | -39.13 | $15.07 | 6937 |
| 2023-05-25 | -60.87 | $14.77 | 734 |
| 2023-05-24 | -34.78 | $15.13 | 717 |
| 2023-05-23 | -24.64 | $15.27 | 2316 |
| 2023-05-22 | 0.00 | $15.58 | 1881 |
| 2023-05-19 | -20.35 | $15.13 | 700 |
| 2023-05-18 | -3.54 | $15.32 | 545 |
| 2023-05-17 | -2.65 | $15.33 | 1201 |
| 2023-05-16 | -20.59 | $15.04 | 424 |
| 2023-05-15 | -11.30 | $15.25 | 2843 |
| 2023-05-12 | -48.70 | $14.82 | 1632 |
| 2023-05-11 | -16.52 | $15.19 | 321 |
| 2023-05-10 | -34.96 | $15.03 | 411 |
| 2023-05-09 | -45.53 | $14.90 | 725 |
| 2023-05-08 | -28.46 | $15.11 | 930 |
| 2023-05-05 | -52.03 | $14.82 | 3321 |
| 2023-05-04 | -88.62 | $14.37 | 2277 |
| 2023-05-03 | -100.00 | $14.23 | 1166 |
| 2023-05-02 | -100.00 | $14.30 | 326 |
| 2023-05-01 | -73.20 | $14.73 | 847 |
| 2023-04-28 | -75.44 | $14.74 | 871 |
| 2023-04-27 | -81.87 | $14.63 | 329 |
| 2023-04-26 | -98.83 | $14.34 | 827 |
| 2023-04-25 | -100.00 | $14.32 | 634 |
| 2023-04-24 | -100.00 | $14.75 | 418 |
| 2023-04-21 | -86.18 | $14.97 | 968 |
| 2023-04-20 | -79.67 | $15.05 | 186 |
| 2023-04-19 | -68.29 | $15.19 | 880 |
| 2023-04-18 | -52.85 | $15.38 | 1060 |
| 2023-04-17 | -53.66 | $15.37 | 2167 |
| 2023-04-14 | -60.16 | $15.29 | 513 |
| 2023-04-13 | -47.15 | $15.45 | 611 |
| 2023-04-12 | -73.13 | $15.05 | 1223 |
| 2023-04-11 | -47.76 | $15.39 | 2459 |
| 2023-04-10 | -40.36 | $15.36 | 3112 |
| 2023-04-06 | -38.95 | $15.36 | 2175 |
| 2023-04-05 | -44.19 | $15.27 | 1967 |
| 2023-04-04 | -16.86 | $15.74 | 3307 |
| 2023-04-03 | -10.47 | $15.85 | 5476 |
| 2023-03-31 | -5.06 | $16.00 | 1379 |
| 2023-03-30 | -26.97 | $15.61 | 6807 |
| 2023-03-29 | -29.21 | $15.57 | 11945 |
| 2023-03-28 | -58.99 | $15.04 | 3169 |
| 2023-03-27 | -69.10 | $14.86 | 1793 |
| 2023-03-24 | -64.04 | $14.95 | 5285 |
| 2023-03-23 | -63.48 | $14.96 | 1009 |
| 2023-03-22 | -61.80 | $14.99 | 876 |
| 2023-03-21 | -38.76 | $15.40 | 571 |
| 2023-03-20 | -71.35 | $14.82 | 1161 |
| 2023-03-17 | -63.40 | $15.02 | 594 |
| 2023-03-16 | -64.54 | $15.20 | 147 |
| 2023-03-15 | -81.27 | $14.81 | 466 |
| 2023-03-14 | -79.78 | $14.85 | 6208 |
| 2023-03-13 | -89.14 | $14.60 | 1063 |
| 2023-03-10 | -95.88 | $14.42 | 1143 |
| 2023-03-09 | -100.00 | $14.87 | 1675 |
| 2023-03-08 | -69.90 | $15.54 | 961 |
| 2023-03-07 | -70.87 | $15.52 | 306 |
| 2023-03-06 | -59.71 | $15.75 | 1356 |
| 2023-03-03 | -58.18 | $15.84 | 2240 |
| 2023-03-02 | -81.40 | $15.40 | 393 |
| 2023-03-01 | -86.82 | $15.26 | 291 |
| 2023-02-28 | -88.76 | $15.21 | 1210 |
| 2023-02-27 | -94.19 | $15.07 | 304 |
| 2023-02-24 | -100.00 | $14.92 | 1618 |
| 2023-02-23 | -85.83 | $15.44 | 748 |
| 2023-02-22 | -75.40 | $15.60 | 572 |
| 2023-02-21 | -84.52 | $15.37 | 1951 |
| 2023-02-17 | -58.73 | $16.02 | 597 |
| 2023-02-16 | -35.37 | $16.46 | 1195 |
| 2023-02-15 | -16.56 | $16.97 | 1683 |
| 2023-02-14 | -38.44 | $16.27 | 472 |
| 2023-02-13 | -45.31 | $16.05 | 540 |
| 2023-02-10 | -58.13 | $15.64 | 948 |
| 2023-02-09 | -42.77 | $16.08 | 376 |
| 2023-02-08 | -33.13 | $16.39 | 3768 |
| 2023-02-07 | -23.32 | $16.63 | 992 |
| 2023-02-06 | -28.42 | $16.44 | 1073 |
| 2023-02-03 | -16.90 | $16.79 | 2345 |
| 2023-02-02 | -6.43 | $17.23 | 6065 |
| 2023-02-01 | 0.00 | $16.58 | 1161 |
| 2023-01-31 | -10.36 | $15.84 | 5588 |
| 2023-01-30 | -18.52 | $15.54 | 2247 |
| 2023-01-27 | -0.55 | $16.17 | 3072 |
| 2023-01-26 | 0.00 | $15.68 | 553 |
| 2023-01-25 | -4.91 | $15.36 | 951 |
| 2023-01-24 | -7.06 | $15.29 | 585 |
| 2023-01-23 | 0.00 | $15.48 | 3717 |
| 2023-01-20 | -1.46 | $14.96 | 1175 |
| 2023-01-19 | -20.44 | $14.44 | 1107 |
| 2023-01-18 | -18.61 | $14.49 | 898 |
| 2023-01-17 | 0.00 | $14.90 | 1793 |
| 2023-01-13 | 0.00 | $14.84 | 717 |
| 2023-01-12 | 0.00 | $14.47 | 2166 |
| 2023-01-11 | -1.41 | $14.36 | 3258 |
| 2023-01-10 | -1.64 | $14.06 | 4157 |
| 2023-01-09 | -12.57 | $13.86 | 647 |
| 2023-01-06 | -32.24 | $13.50 | 2122 |
| 2023-01-05 | -42.62 | $13.31 | 159 |
| 2023-01-04 | -30.05 | $13.54 | 2757 |
| 2023-01-03 | -65.87 | $12.97 | 2590 |
| 2022-12-30 | -73.08 | $12.82 | 3819 |
| 2022-12-29 | -65.87 | $12.97 | 4213 |
| 2022-12-28 | -97.60 | $12.31 | 7223 |
| 2022-12-27 | -89.18 | $12.61 | 2341 |
| 2022-12-23 | -89.56 | $12.71 | 2316 |
| 2022-12-22 | -89.01 | $12.72 | 1437 |
| 2022-12-21 | -100.00 | $12.73 | 1142 |
| 2022-12-20 | -93.60 | $12.73 | 4354 |
| 2022-12-19 | -88.95 | $12.81 | 1584 |
| 2022-12-16 | -72.09 | $13.10 | 603 |
| 2022-12-15 | -66.86 | $13.19 | 545 |
| 2022-12-14 | -29.65 | $13.83 | 518 |
| 2022-12-13 | -42.52 | $13.85 | 9953 |
| 2022-12-12 | -50.47 | $13.68 | 1828 |
| 2022-12-09 | -52.34 | $13.64 | 1306 |
| 2022-12-08 | -48.13 | $13.73 | 677 |
| 2022-12-07 | -51.42 | $13.31 | 438 |
| 2022-12-06 | -48.23 | $13.40 | 654 |
| 2022-12-05 | -35.46 | $13.76 | 775 |
| 2022-12-02 | -16.67 | $14.29 | 1330 |
| 2022-12-01 | -22.70 | $14.12 | 1674 |
| 2022-11-30 | -29.79 | $13.92 | 489 |
| 2022-11-29 | -55.67 | $13.19 | 2593 |
| 2022-11-28 | -62.41 | $13.00 | 1650 |
| 2022-11-25 | -56.38 | $13.17 | 826 |
| 2022-11-23 | -51.42 | $13.31 | 226 |
| 2022-11-22 | -65.60 | $12.91 | 3466 |
| 2022-11-21 | -65.25 | $12.92 | 1102 |
| 2022-11-18 | -45.39 | $13.48 | 569 |
| 2022-11-17 | -42.91 | $13.55 | 1060 |
| 2022-11-16 | -29.79 | $13.92 | 1637 |
| 2022-11-15 | -5.32 | $14.61 | 2351 |
| 2022-11-14 | -10.05 | $13.82 | 1652 |
| 2022-11-11 | 0.00 | $14.03 | 1093 |
| 2022-11-10 | -36.41 | $13.25 | 4468 |
| 2022-11-09 | -100.00 | $11.94 | 2996 |
| 2022-11-08 | -75.42 | $12.65 | 774 |
| 2022-11-07 | -74.86 | $12.66 | 1606 |
| 2022-11-04 | -74.86 | $12.66 | 2658 |
| 2022-11-03 | -71.77 | $12.80 | 725 |
| 2022-11-02 | -74.06 | $12.83 | 1336 |
| 2022-11-01 | -50.42 | $13.40 | 909 |
| 2022-10-31 | -50.20 | $13.46 | 3654 |
| 2022-10-28 | -52.99 | $13.39 | 960 |
| 2022-10-27 | -54.58 | $13.35 | 530 |
| 2022-10-26 | -52.19 | $13.41 | 7228 |
| 2022-10-25 | -54.98 | $13.34 | 1236 |
| 2022-10-24 | -74.10 | $12.86 | 3264 |
| 2022-10-21 | -71.17 | $13.14 | 3552 |
| 2022-10-20 | -75.23 | $13.05 | 1628 |
| 2022-10-19 | -76.58 | $13.02 | 503 |
| 2022-10-18 | -56.89 | $13.47 | 486 |
| 2022-10-17 | -66.12 | $13.33 | 2617 |
| 2022-10-14 | -98.84 | $12.53 | 1384 |
| 2022-10-13 | -75.19 | $13.17 | 3277 |
| 2022-10-12 | -92.76 | $13.15 | 326 |
| 2022-10-11 | -96.71 | $13.03 | 1541 |
| 2022-10-10 | -100.00 | $13.40 | 809 |
| 2022-10-07 | -91.71 | $13.83 | 4451 |
| 2022-10-06 | -72.36 | $14.60 | 384 |
| 2022-10-05 | -72.11 | $14.61 | 341 |
| 2022-10-04 | -69.35 | $14.72 | 2420 |
| 2022-10-03 | -92.96 | $13.78 | 1099 |
| 2022-09-30 | -97.99 | $13.58 | 1213 |
| 2022-09-29 | -98.21 | $13.63 | 2437 |
| 2022-09-28 | -80.72 | $14.34 | 438 |
| 2022-09-27 | -96.14 | $13.74 | 3496 |
| 2022-09-26 | -99.74 | $13.60 | 1120 |
| 2022-09-23 | -96.66 | $13.72 | 1357 |
| 2022-09-22 | -96.94 | $13.99 | 971 |
| 2022-09-21 | -100.00 | $14.49 | 2247 |
| 2022-09-20 | -98.55 | $14.76 | 1619 |
| 2022-09-19 | -90.94 | $15.07 | 700 |
| 2022-09-16 | -89.81 | $15.10 | 1053 |
| 2022-09-15 | -66.79 | $15.71 | 1762 |
| 2022-09-14 | -64.91 | $15.76 | 480 |
| 2022-09-13 | -76.97 | $15.53 | 1405 |
| 2022-09-12 | -46.13 | $16.50 | 958 |
| 2022-09-09 | -57.37 | $16.16 | 8220 |
| 2022-09-08 | -81.36 | $15.49 | 486 |
| 2022-09-07 | -87.85 | $15.26 | 520 |
| 2022-09-06 | -100.00 | $14.83 | 867 |
| 2022-09-02 | -95.32 | $15.11 | 1763 |
| 2022-09-01 | -88.30 | $15.35 | 1476 |
| 2022-08-31 | -95.49 | $15.62 | 12430 |
| 2022-08-30 | -100.00 | $15.49 | 420 |
| 2022-08-29 | -93.03 | $15.70 | 2372 |
| 2022-08-26 | -82.84 | $15.86 | 1088 |
| 2022-08-25 | -57.83 | $16.56 | 2020 |
| 2022-08-24 | -77.64 | $15.94 | 523 |
| 2022-08-23 | -86.42 | $15.57 | 658 |
| 2022-08-22 | -78.83 | $15.54 | 7935 |
| 2022-08-19 | -66.30 | $15.99 | 4176 |
| 2022-08-18 | -42.62 | $16.84 | 1639 |
| 2022-08-17 | -37.05 | $17.04 | 4901 |
| 2022-08-16 | -17.55 | $17.74 | 2970 |
| 2022-08-15 | -12.26 | $17.93 | 1675 |
| 2022-08-12 | -11.70 | $17.95 | 2867 |
| 2022-08-11 | -23.83 | $17.40 | 5541 |
| 2022-08-10 | -2.39 | $17.57 | 1518 |
| 2022-08-09 | -27.76 | $16.72 | 1405 |
| 2022-08-08 | -7.76 | $17.39 | 7154 |
| 2022-08-05 | -8.94 | $17.05 | 3423 |
| 2022-08-04 | -4.30 | $17.19 | 10565 |
| 2022-08-03 | 0.00 | $16.84 | 2435 |
| 2022-08-02 | -17.21 | $16.08 | 1049 |
| 2022-08-01 | -39.53 | $15.60 | 3812 |
| 2022-07-29 | -41.86 | $15.55 | 6971 |
| 2022-07-28 | -39.53 | $15.60 | 15324 |
| 2022-07-27 | -37.21 | $15.65 | 771 |
| 2022-07-26 | -76.74 | $14.80 | 2960 |
| 2022-07-25 | -39.07 | $15.61 | 668 |
| 2022-07-22 | -38.57 | $15.67 | 6739 |
| 2022-07-21 | -3.59 | $16.45 | 530 |
| 2022-07-20 | -17.04 | $16.15 | 4868 |
| 2022-07-19 | -50.22 | $15.41 | 775 |
| 2022-07-18 | -72.20 | $14.92 | 872 |
| 2022-07-15 | -68.87 | $14.76 | 1653 |
| 2022-07-14 | -82.49 | $14.41 | 1230 |
| 2022-07-13 | -66.54 | $14.82 | 532 |
| 2022-07-12 | -63.04 | $14.91 | 1550 |
| 2022-07-11 | -61.48 | $14.95 | 4182 |
| 2022-07-08 | -33.68 | $15.87 | 1910 |
| 2022-07-07 | -36.07 | $15.91 | 786 |
| 2022-07-06 | -48.52 | $15.53 | 1324 |
| 2022-07-05 | -68.20 | $14.93 | 1337 |
| 2022-07-01 | -51.15 | $15.45 | 1171 |
| 2022-06-30 | -79.34 | $14.59 | 1243 |
| 2022-06-29 | -38.36 | $15.84 | 1580 |
| 2022-06-28 | -49.51 | $15.50 | 3001 |
| 2022-06-27 | -56.72 | $15.28 | 2367 |
| 2022-06-24 | -15.74 | $16.53 | 2795 |
| 2022-06-23 | -46.89 | $15.58 | 599 |
| 2022-06-22 | -57.70 | $15.25 | 24446 |
| 2022-06-21 | -75.74 | $14.70 | 903 |
| 2022-06-17 | -77.70 | $14.64 | 1513 |
| 2022-06-16 | -93.11 | $14.17 | 1056 |
| 2022-06-15 | -73.52 | $14.90 | 1253 |
| 2022-06-14 | -92.33 | $14.36 | 4486 |
| 2022-06-13 | -98.95 | $14.17 | 1445 |
| 2022-06-10 | -47.80 | $15.38 | 1282 |
| 2022-06-09 | -26.02 | $15.99 | 1302 |
| 2022-06-08 | -0.26 | $17.00 | 2308 |
| 2022-06-07 | -10.03 | $16.59 | 911 |
| 2022-06-06 | -17.74 | $16.29 | 5759 |
| 2022-06-03 | -24.87 | $16.02 | 7216 |
| 2022-06-02 | -26.71 | $16.74 | 6586 |
| 2022-06-01 | -58.12 | $15.49 | 9269 |
| 2022-05-31 | -45.90 | $16.19 | 2644 |
| 2022-05-27 | -45.38 | $16.22 | 24326 |
| 2022-05-26 | -60.38 | $15.36 | 2701 |
| 2022-05-25 | -69.31 | $14.87 | 1485 |
| 2022-05-24 | -80.00 | $14.25 | 1774 |
| 2022-05-23 | -56.55 | $15.61 | 1604 |
| 2022-05-20 | -60.17 | $15.40 | 10148 |
| 2022-05-19 | -50.00 | $15.99 | 7148 |
| 2022-05-18 | -71.02 | $15.00 | 1171 |
| 2022-05-17 | -62.06 | $15.59 | 1458 |
| 2022-05-16 | -70.19 | $15.26 | 3039 |
| 2022-05-13 | -66.62 | $15.52 | 5160 |
| 2022-05-12 | -81.90 | $14.44 | 6115 |
| 2022-05-11 | -100.00 | $13.55 | 6366 |
| 2022-05-10 | -90.51 | $14.60 | 2214 |
| 2022-05-09 | -96.25 | $15.15 | 9463 |
| 2022-05-06 | -92.18 | $16.55 | 5760 |
| 2022-05-05 | -97.42 | $17.16 | 8031 |
| 2022-05-04 | -62.88 | $18.82 | 967 |
| 2022-05-03 | -83.87 | $18.12 | 1265 |
| 2022-05-02 | -81.72 | $18.29 | 7433 |
| 2022-04-29 | -88.75 | $17.84 | 15236 |
| 2022-04-28 | -72.34 | $18.89 | 12082 |
| 2022-04-27 | -100.00 | $17.50 | 14213 |
| 2022-04-26 | -99.50 | $17.60 | 4586 |
| 2022-04-25 | -84.64 | $18.67 | 6750 |
| 2022-04-22 | -96.95 | $18.12 | 5867 |
| 2022-04-21 | -96.09 | $18.36 | 34775 |
| 2022-04-20 | -99.53 | $19.27 | 1056 |
| 2022-04-19 | -79.81 | $20.20 | 6165 |
| 2022-04-18 | -97.36 | $19.47 | 1800 |
| 2022-04-14 | -98.60 | $20.01 | 1676 |
| 2022-04-13 | -80.06 | $20.67 | 3467 |
| 2022-04-12 | -65.38 | $20.31 | 3291 |
| 2022-04-11 | -48.88 | $20.47 | 6195 |
| 2022-04-08 | -46.83 | $20.57 | 2588 |
| 2022-04-07 | -39.05 | $21.06 | 2246 |
| 2022-04-06 | -32.54 | $21.47 | 4184 |
| 2022-04-05 | -19.21 | $22.31 | 8701 |
| 2022-04-04 | -3.33 | $23.31 | 17991 |
| 2022-04-01 | -18.36 | $22.20 | 2683 |
| 2022-03-31 | -20.49 | $22.07 | 1950 |
| 2022-03-30 | -12.95 | $22.53 | 5096 |
| 2022-03-29 | -2.30 | $23.18 | 86461 |
| 2022-03-28 | -17.60 | $21.95 | 8347 |
| 2022-03-25 | -24.39 | $21.56 | 12094 |
| 2022-03-24 | -12.20 | $22.26 | 2963 |
| 2022-03-23 | -12.02 | $22.27 | 7860 |
| 2022-03-22 | -6.02 | $22.53 | 3372 |
| 2022-03-21 | -23.72 | $21.53 | 4862 |
| 2022-03-18 | -16.46 | $21.99 | 8831 |
| 2022-03-17 | -44.38 | $20.83 | 2211 |
| 2022-03-16 | -54.23 | $20.47 | 6786 |
| 2022-03-15 | -92.91 | $17.74 | 16954 |
| 2022-03-14 | -98.77 | $17.31 | 5113 |
| 2022-03-11 | -100.00 | $18.47 | 3469 |
| 2022-03-10 | -93.85 | $19.40 | 1846 |
| 2022-03-09 | -81.38 | $20.21 | 1847 |
| 2022-03-08 | -98.31 | $19.11 | 2893 |
| 2022-03-07 | -100.00 | $19.05 | 17406 |
| 2022-03-04 | -91.07 | $19.99 | 5707 |
| 2022-03-03 | -78.18 | $20.77 | 11411 |
| 2022-03-02 | -59.50 | $21.90 | 11312 |
| 2022-03-01 | -56.36 | $22.09 | 4007 |
| 2022-02-28 | -54.38 | $22.21 | 2839 |
| 2022-02-25 | -54.88 | $22.18 | 5654 |
| 2022-02-24 | -74.88 | $20.97 | 5889 |
| 2022-02-23 | -100.00 | $20.77 | 7243 |
| 2022-02-22 | -99.51 | $21.43 | 15185 |
| 2022-02-18 | -88.13 | $22.16 | 3613 |
| 2022-02-17 | -59.37 | $23.25 | 922 |
| 2022-02-16 | -48.16 | $24.11 | 1867 |
| 2022-02-15 | -38.66 | $24.55 | 1244 |
| 2022-02-14 | -58.10 | $23.65 | 2471 |
| 2022-02-11 | -55.29 | $23.78 | 2829 |
| 2022-02-10 | -47.87 | $24.52 | 11018 |
| 2022-02-09 | -42.13 | $25.24 | 2977 |
| 2022-02-08 | -60.00 | $24.15 | 6119 |
| 2022-02-07 | -69.67 | $23.56 | 2042 |
| 2022-02-04 | -66.07 | $23.78 | 2704 |
| 2022-02-03 | -75.57 | $23.20 | 2787 |
| 2022-02-02 | -57.70 | $24.29 | 7644 |
| 2022-02-01 | -41.97 | $25.25 | 2423 |
| 2022-01-31 | -56.98 | $24.76 | 3118 |
| 2022-01-28 | -85.71 | $22.77 | 5523 |
| 2022-01-27 | -100.00 | $22.04 | 2091 |
| 2022-01-26 | -91.56 | $22.81 | 5428 |
| 2022-01-25 | -84.01 | $23.39 | 4759 |
| 2022-01-24 | -76.93 | $23.99 | 90797 |
| 2022-01-21 | -96.44 | $24.37 | 11855 |
| 2022-01-20 | -87.10 | $25.67 | 6557 |
| 2022-01-19 | -100.00 | $25.02 | 6074 |
| 2022-01-18 | -100.00 | $25.10 | 6152 |
| 2022-01-14 | -88.19 | $25.88 | 1978 |
| 2022-01-13 | -79.45 | $26.31 | 1700 |
| 2022-01-12 | -58.26 | $27.31 | 3043 |
| 2022-01-11 | -59.32 | $27.26 | 4123 |
| 2022-01-10 | -87.57 | $25.97 | 4786 |
| 2022-01-07 | -85.14 | $26.39 | 2538 |
| 2022-01-06 | -83.38 | $26.69 | 6051 |
| 2022-01-05 | -97.36 | $26.35 | 5256 |
| 2022-01-04 | -91.62 | $27.67 | 12130 |
| 2022-01-03 | -74.74 | $28.71 | 8002 |
| 2021-12-31 | -72.63 | $28.81 | 9160 |
| 2021-12-30 | -66.11 | $29.12 | 14348 |
| 2021-12-29 | -85.22 | $28.28 | 7402 |
| 2021-12-28 | -78.57 | $29.23 | 36580 |
| 2021-12-27 | -68.76 | $29.86 | 64651 |
| 2021-12-23 | -70.92 | $29.74 | 1976 |
| 2021-12-22 | -78.11 | $29.37 | 6715 |
| 2021-12-21 | -77.93 | $29.38 | 2645 |
| 2021-12-20 | -95.30 | $28.46 | 7284 |
| 2021-12-17 | -88.26 | $29.05 | 2294 |
| 2021-12-16 | -97.63 | $28.56 | 5787 |
| 2021-12-15 | -89.11 | $29.37 | 6779 |
| 2021-12-14 | -96.06 | $29.25 | 8167 |
| 2021-12-13 | -91.35 | $29.74 | 9905 |
| 2021-12-10 | -81.64 | $30.57 | 14651 |
| 2021-12-09 | -77.43 | $30.93 | 8524 |
| 2021-12-08 | -63.86 | $32.09 | 4464 |
| 2021-12-07 | -69.59 | $31.60 | 18825 |
| 2021-12-06 | -87.95 | $30.03 | 7916 |
| 2021-12-03 | -95.79 | $29.36 | 6566 |
| 2021-12-02 | -97.34 | $30.96 | 4183 |
| 2021-12-01 | -100.00 | $30.91 | 5287 |
| 2021-11-30 | -93.82 | $32.39 | 4644 |
| 2021-11-29 | -89.50 | $33.29 | 12885 |
| 2021-11-26 | -89.08 | $33.31 | 5096 |
| 2021-11-24 | -78.32 | $33.83 | 3616 |
| 2021-11-23 | -98.32 | $32.88 | 10868 |
| 2021-11-22 | -94.38 | $33.69 | 5682 |
| 2021-11-19 | -98.68 | $35.30 | 8030 |
| 2021-11-18 | -90.86 | $35.86 | 4963 |
| 2021-11-17 | -66.99 | $36.43 | 38414 |
| 2021-11-16 | -33.01 | $37.13 | 2734 |
| 2021-11-15 | -40.78 | $36.97 | 2246 |
| 2021-11-12 | -26.21 | $37.27 | 5252 |
| 2021-11-11 | -76.21 | $36.24 | 3811 |
| 2021-11-10 | -100.00 | $35.75 | 4503 |
| 2021-11-09 | -49.75 | $36.83 | 8885 |
| 2021-11-08 | -46.97 | $36.57 | 8260 |
| 2021-11-05 | -53.38 | $36.31 | 7345 |
| 2021-11-04 | -45.91 | $36.52 | 2956 |
| 2021-11-03 | -42.70 | $36.61 | 3707 |
| 2021-11-02 | -35.14 | $36.32 | 6960 |
| 2021-11-01 | -19.58 | $36.98 | 5004 |
| 2021-10-29 | -36.57 | $36.19 | 3285 |
| 2021-10-28 | -32.96 | $36.35 | 5909 |
| 2021-10-27 | -41.31 | $35.98 | 5727 |
| 2021-10-26 | -27.99 | $36.57 | 8400 |
| 2021-10-25 | -11.29 | $37.31 | 8822 |
| 2021-10-22 | -18.51 | $36.99 | 5076 |
| 2021-10-21 | -2.26 | $37.71 | 5487 |
| 2021-10-20 | -4.78 | $37.56 | 4041 |
| 2021-10-19 | -1.62 | $37.64 | 7622 |
| 2021-10-18 | -0.28 | $37.00 | 3576 |
| 2021-10-15 | -7.78 | $36.70 | 3523 |
| 2021-10-14 | -15.83 | $36.41 | 1776 |
| 2021-10-13 | -24.17 | $36.11 | 3585 |
| 2021-10-12 | -45.28 | $35.35 | 2010 |
| 2021-10-11 | -55.00 | $35.00 | 2240 |
| 2021-10-08 | -46.11 | $35.32 | 2096 |
| 2021-10-07 | -45.21 | $35.44 | 946 |
| 2021-10-06 | -74.67 | $34.35 | 8427 |
| 2021-10-05 | -83.29 | $34.02 | 2757 |
| 2021-10-04 | -95.87 | $33.57 | 3547 |
| 2021-10-01 | -87.37 | $34.73 | 2986 |
| 2021-09-30 | -89.25 | $34.66 | 2626 |
| 2021-09-29 | -97.85 | $34.34 | 5191 |
| 2021-09-28 | -100.00 | $34.86 | 4459 |
| 2021-09-27 | -53.02 | $36.40 | 7233 |
| 2021-09-24 | -48.32 | $36.54 | 1608 |
| 2021-09-23 | -46.31 | $36.60 | 1871 |
| 2021-09-22 | -45.97 | $36.61 | 1845 |
| 2021-09-21 | -67.11 | $35.98 | 5819 |
| 2021-09-20 | -71.43 | $35.43 | 11537 |
| 2021-09-17 | -31.83 | $36.64 | 6504 |
| 2021-09-16 | -37.53 | $36.31 | 2220 |
| 2021-09-15 | -40.00 | $36.20 | 1724 |
| 2021-09-14 | -40.67 | $36.17 | 2361 |
| 2021-09-13 | -33.93 | $36.47 | 1828 |
| 2021-09-10 | -27.87 | $36.74 | 1119 |
| 2021-09-09 | -19.78 | $37.10 | 2721 |
| 2021-09-08 | -22.25 | $36.99 | 3294 |
| 2021-09-07 | -3.37 | $37.83 | 3454 |
| 2021-09-03 | -6.64 | $37.47 | 3800 |
| 2021-09-02 | -7.35 | $37.44 | 5063 |
| 2021-09-01 | -5.12 | $37.42 | 5154 |
| 2021-08-31 | -5.03 | $36.55 | 5181 |
| 2021-08-30 | -6.36 | $36.18 | 7066 |
| 2021-08-27 | -14.13 | $35.90 | 5010 |
| 2021-08-26 | -18.12 | $35.79 | 2618 |
| 2021-08-25 | -28.45 | $35.97 | 3107 |
| 2021-08-24 | -31.38 | $35.87 | 5705 |
| 2021-08-23 | -60.12 | $34.89 | 7931 |
| 2021-08-20 | -86.51 | $33.99 | 5849 |
| 2021-08-19 | -97.13 | $33.63 | 5094 |
| 2021-08-18 | -86.08 | $34.24 | 2271 |
| 2021-08-17 | -94.03 | $33.96 | 7847 |
| 2021-08-16 | -94.06 | $34.26 | 6883 |
| 2021-08-13 | -84.90 | $35.19 | 4222 |
| 2021-08-12 | -73.06 | $35.48 | 3546 |
| 2021-08-11 | -64.08 | $35.70 | 9100 |
| 2021-08-10 | -68.27 | $35.81 | 2070 |
| 2021-08-09 | -61.25 | $36.06 | 5460 |
| 2021-08-06 | -77.50 | $35.54 | 14827 |
| 2021-08-05 | -62.19 | $36.03 | 9257 |
| 2021-08-04 | -70.94 | $35.75 | 4623 |
| 2021-08-03 | -81.79 | $35.49 | 6879 |
| 2021-08-02 | -66.30 | $36.06 | 5663 |
| 2021-07-30 | -81.11 | $35.60 | 4145 |
| 2021-07-29 | -58.89 | $36.60 | 3691 |
| 2021-07-28 | -63.27 | $36.48 | 4912 |
| 2021-07-27 | -87.12 | $35.42 | 4602 |
| 2021-07-26 | -74.05 | $36.17 | 8661 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.36
2024-03-05
Close Price
$19.19
Average Directional Index - Detailed Analysis
Minimum
7.66
Average
20.13
Maximum
42.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 25.36 | $19.19 | — |
| 2024-03-04 | 25.53 | $19.19 | — |
| 2024-03-01 | 25.70 | $19.19 | — |
| 2024-02-29 | 25.89 | $19.19 | — |
| 2024-02-28 | 26.08 | $19.19 | — |
| 2024-02-27 | 26.29 | $19.19 | — |
| 2024-02-26 | 26.50 | $19.19 | — |
| 2024-02-23 | 26.73 | $19.19 | — |
| 2024-02-22 | 26.97 | $19.19 | — |
| 2024-02-21 | 27.22 | $19.19 | — |
| 2024-02-20 | 27.48 | $19.19 | 1696 |
| 2024-02-16 | 27.76 | $19.82 | 9919 |
| 2024-02-15 | 27.21 | $19.89 | 6556 |
| 2024-02-14 | 26.73 | $19.60 | 10276 |
| 2024-02-13 | 26.46 | $18.78 | 1331 |
| 2024-02-12 | 26.62 | $19.58 | 15597 |
| 2024-02-09 | 25.70 | $19.70 | 2151 |
| 2024-02-08 | 24.81 | $19.42 | 1166 |
| 2024-02-07 | 24.08 | $18.81 | 31887 |
| 2024-02-06 | 23.82 | $18.81 | 1612 |
| 2024-02-05 | 23.70 | $18.50 | 1172 |
| 2024-02-02 | 23.65 | $18.80 | 3108 |
| 2024-02-01 | 23.61 | $18.48 | 3553 |
| 2024-01-31 | 23.97 | $18.26 | 618 |
| 2024-01-30 | 24.38 | $18.67 | 430 |
| 2024-01-29 | 24.07 | $19.00 | 2101 |
| 2024-01-26 | 23.75 | $18.59 | 805 |
| 2024-01-25 | 23.82 | $18.51 | 1277 |
| 2024-01-24 | 23.90 | $18.50 | 3251 |
| 2024-01-23 | 23.96 | $18.62 | 1434 |
| 2024-01-22 | 24.35 | $18.41 | 985 |
| 2024-01-19 | 24.86 | $18.19 | 1949 |
| 2024-01-18 | 25.83 | $17.92 | 897 |
| 2024-01-17 | 26.99 | $17.89 | 2792 |
| 2024-01-16 | 28.40 | $18.08 | 718 |
| 2024-01-12 | 29.51 | $18.32 | 1961 |
| 2024-01-11 | 30.29 | $18.50 | 748 |
| 2024-01-10 | 30.80 | $18.50 | 2269 |
| 2024-01-09 | 31.48 | $18.44 | 581 |
| 2024-01-08 | 32.24 | $18.62 | 2267 |
| 2024-01-05 | 33.04 | $18.11 | 1687 |
| 2024-01-04 | 34.39 | $18.09 | 2421 |
| 2024-01-03 | 35.85 | $18.04 | 493 |
| 2024-01-02 | 37.53 | $18.39 | 3090 |
| 2023-12-29 | 38.80 | $19.14 | 1369 |
| 2023-12-28 | 38.88 | $19.42 | 5458 |
| 2023-12-27 | 38.24 | $19.34 | 1323 |
| 2023-12-26 | 37.63 | $19.25 | 1396 |
| 2023-12-22 | 37.07 | $19.04 | 1464 |
| 2023-12-21 | 36.64 | $19.16 | 2414 |
| 2023-12-20 | 36.18 | $18.75 | 5983 |
| 2023-12-19 | 35.69 | $19.23 | 2730 |
| 2023-12-18 | 34.66 | $18.89 | 1611 |
| 2023-12-15 | 33.79 | $18.84 | 3061 |
| 2023-12-14 | 32.63 | $18.90 | 1859 |
| 2023-12-13 | 31.42 | $18.53 | 1687 |
| 2023-12-12 | 30.42 | $18.13 | 1008 |
| 2023-12-11 | 29.68 | $18.08 | 1154 |
| 2023-12-08 | 28.94 | $18.04 | 2001 |
| 2023-12-07 | 28.19 | $17.85 | 515 |
| 2023-12-06 | 27.57 | $17.78 | 2091 |
| 2023-12-05 | 26.90 | $17.88 | 2024 |
| 2023-12-04 | 26.26 | $18.04 | 1922 |
| 2023-12-01 | 25.30 | $18.00 | 1486 |
| 2023-11-30 | 24.34 | $17.51 | 1326 |
| 2023-11-29 | 23.63 | $17.53 | 2233 |
| 2023-11-28 | 22.63 | $17.45 | 1748 |
| 2023-11-27 | 21.76 | $17.14 | 2538 |
| 2023-11-24 | 21.07 | $17.07 | 1769 |
| 2023-11-22 | 20.44 | $16.95 | 604 |
| 2023-11-21 | 19.87 | $16.67 | 4247 |
| 2023-11-20 | 19.34 | $16.96 | 1188 |
| 2023-11-17 | 18.65 | $16.59 | 8007 |
| 2023-11-16 | 18.23 | $16.39 | 581 |
| 2023-11-15 | 17.96 | $16.76 | 654 |
| 2023-11-14 | 17.36 | $16.36 | 1359 |
| 2023-11-13 | 17.07 | $15.81 | 477 |
| 2023-11-10 | 17.37 | $15.61 | 1183 |
| 2023-11-09 | 17.93 | $15.46 | 1319 |
| 2023-11-08 | 18.52 | $15.68 | 2750 |
| 2023-11-07 | 18.99 | $15.64 | 210 |
| 2023-11-06 | 19.54 | $15.26 | 1313 |
| 2023-11-03 | 20.30 | $15.44 | 3453 |
| 2023-11-02 | 21.02 | $14.79 | 4202 |
| 2023-11-01 | 21.69 | $14.11 | 2333 |
| 2023-10-31 | 21.33 | $14.10 | 264 |
| 2023-10-30 | 20.96 | $13.94 | 1742 |
| 2023-10-27 | 20.57 | $13.80 | 689 |
| 2023-10-26 | 19.99 | $13.88 | 867 |
| 2023-10-25 | 19.43 | $14.04 | 2454 |
| 2023-10-24 | 18.98 | $14.70 | 238 |
| 2023-10-23 | 19.15 | $14.25 | 493 |
| 2023-10-20 | 18.76 | $14.22 | 881 |
| 2023-10-19 | 18.49 | $14.44 | 575 |
| 2023-10-18 | 18.53 | $14.60 | 365 |
| 2023-10-17 | 18.76 | $15.05 | 995 |
| 2023-10-16 | 19.31 | $14.91 | 602 |
| 2023-10-13 | 19.60 | $14.62 | 812 |
| 2023-10-12 | 19.60 | $14.93 | 491 |
| 2023-10-11 | 19.96 | $15.28 | 330 |
| 2023-10-10 | 20.81 | $15.36 | 672 |
| 2023-10-09 | 21.70 | $15.03 | 762 |
| 2023-10-06 | 21.80 | $15.15 | 2596 |
| 2023-10-05 | 22.05 | $14.73 | 670 |
| 2023-10-04 | 21.52 | $14.83 | 520 |
| 2023-10-03 | 21.04 | $14.62 | 1467 |
| 2023-10-02 | 20.54 | $15.10 | 1000 |
| 2023-09-29 | 20.63 | $15.17 | 1990 |
| 2023-09-28 | 20.55 | $15.00 | 5194 |
| 2023-09-27 | 20.16 | $14.80 | 5942 |
| 2023-09-26 | 19.27 | $14.74 | 1413 |
| 2023-09-25 | 18.36 | $14.88 | 2311 |
| 2023-09-22 | 17.53 | $14.91 | 19109 |
| 2023-09-21 | 16.69 | $14.89 | 1000 |
| 2023-09-20 | 15.84 | $15.34 | 484 |
| 2023-09-19 | 15.44 | $15.60 | 535 |
| 2023-09-18 | 15.33 | $15.67 | 1325 |
| 2023-09-15 | 15.32 | $15.96 | 369 |
| 2023-09-14 | 15.63 | $16.08 | 3411 |
| 2023-09-13 | 16.09 | $16.01 | 687 |
| 2023-09-12 | 16.60 | $16.30 | 1214 |
| 2023-09-11 | 17.38 | $16.38 | 892 |
| 2023-09-08 | 18.28 | $16.27 | 251 |
| 2023-09-07 | 18.90 | $16.36 | 461 |
| 2023-09-06 | 19.58 | $16.48 | 299 |
| 2023-09-05 | 20.57 | $16.48 | 2521 |
| 2023-09-01 | 21.60 | $16.51 | 730 |
| 2023-08-31 | 22.65 | $16.44 | 740 |
| 2023-08-30 | 23.65 | $16.28 | 1039 |
| 2023-08-29 | 24.47 | $16.18 | 518 |
| 2023-08-28 | 25.48 | $15.62 | 831 |
| 2023-08-25 | 25.76 | $15.46 | 203 |
| 2023-08-24 | 25.71 | $15.39 | 290 |
| 2023-08-23 | 25.67 | $15.74 | 1030 |
| 2023-08-22 | 25.64 | $15.39 | 229 |
| 2023-08-21 | 25.02 | $15.33 | 2821 |
| 2023-08-18 | 24.37 | $15.22 | 1211 |
| 2023-08-17 | 23.39 | $15.35 | 807 |
| 2023-08-16 | 22.66 | $15.72 | 662 |
| 2023-08-15 | 22.18 | $15.92 | 1734 |
| 2023-08-14 | 21.87 | $16.26 | 1065 |
| 2023-08-11 | 21.68 | $16.25 | 2873 |
| 2023-08-10 | 21.59 | $16.46 | 558 |
| 2023-08-09 | 21.81 | $16.36 | 1238 |
| 2023-08-08 | 22.04 | $16.85 | 651 |
| 2023-08-07 | 22.81 | $17.21 | 1218 |
| 2023-08-04 | 23.75 | $17.20 | 793 |
| 2023-08-03 | 24.92 | $17.42 | 516 |
| 2023-08-02 | 25.94 | $17.29 | 4097 |
| 2023-08-01 | 27.00 | $18.10 | 3245 |
| 2023-07-31 | 26.94 | $18.36 | 7618 |
| 2023-07-28 | 26.73 | $18.09 | 2280 |
| 2023-07-27 | 26.83 | $17.41 | 2114 |
| 2023-07-26 | 27.00 | $17.84 | 20501 |
| 2023-07-25 | 26.66 | $17.69 | 2300 |
| 2023-07-24 | 26.39 | $17.71 | 1710 |
| 2023-07-21 | 26.17 | $17.68 | 1294 |
| 2023-07-20 | 25.92 | $17.72 | 824 |
| 2023-07-19 | 25.60 | $18.33 | 1073 |
| 2023-07-18 | 24.42 | $18.17 | 642 |
| 2023-07-17 | 23.26 | $18.18 | 2775 |
| 2023-07-14 | 22.06 | $17.80 | 1700 |
| 2023-07-13 | 20.87 | $18.18 | 3797 |
| 2023-07-12 | 19.61 | $17.47 | 2974 |
| 2023-07-11 | 18.79 | $17.24 | 1618 |
| 2023-07-10 | 18.11 | $16.70 | 2093 |
| 2023-07-07 | 17.90 | $16.45 | 1012 |
| 2023-07-06 | 17.86 | $16.19 | 341 |
| 2023-07-05 | 18.22 | $16.66 | 669 |
| 2023-07-03 | 17.96 | $16.74 | 1345 |
| 2023-06-30 | 17.38 | $16.56 | 435 |
| 2023-06-29 | 17.03 | $16.40 | 389 |
| 2023-06-28 | 16.91 | $16.47 | 420 |
| 2023-06-27 | 16.67 | $16.34 | 460 |
| 2023-06-26 | 16.57 | $15.90 | 1093 |
| 2023-06-23 | 17.03 | $15.98 | 426 |
| 2023-06-22 | 17.35 | $16.28 | 1891 |
| 2023-06-21 | 17.28 | $16.28 | 4397 |
| 2023-06-20 | 17.22 | $16.42 | 1173 |
| 2023-06-16 | 16.76 | $16.78 | 1434 |
| 2023-06-15 | 15.52 | $16.88 | 5147 |
| 2023-06-14 | 14.26 | $16.54 | 1037 |
| 2023-06-13 | 13.15 | $16.58 | 1178 |
| 2023-06-12 | 12.05 | $16.21 | 1177 |
| 2023-06-09 | 11.26 | $16.01 | 999 |
| 2023-06-08 | 10.43 | $16.04 | 1312 |
| 2023-06-07 | 9.89 | $15.91 | 1839 |
| 2023-06-06 | 9.32 | $16.31 | 2230 |
| 2023-06-05 | 8.68 | $15.97 | 1483 |
| 2023-06-02 | 8.40 | $15.87 | 1478 |
| 2023-06-01 | 8.10 | $15.58 | 1404 |
| 2023-05-31 | 8.18 | $15.22 | 1652 |
| 2023-05-30 | 8.35 | $15.02 | 1216 |
| 2023-05-26 | 8.68 | $15.07 | 6937 |
| 2023-05-25 | 8.80 | $14.77 | 734 |
| 2023-05-24 | 8.92 | $15.13 | 717 |
| 2023-05-23 | 9.38 | $15.27 | 2316 |
| 2023-05-22 | 9.50 | $15.58 | 1881 |
| 2023-05-19 | 9.43 | $15.13 | 700 |
| 2023-05-18 | 9.88 | $15.32 | 545 |
| 2023-05-17 | 10.23 | $15.33 | 1201 |
| 2023-05-16 | 10.60 | $15.04 | 424 |
| 2023-05-15 | 10.95 | $15.25 | 2843 |
| 2023-05-12 | 11.31 | $14.82 | 1632 |
| 2023-05-11 | 11.52 | $15.19 | 321 |
| 2023-05-10 | 12.04 | $15.03 | 411 |
| 2023-05-09 | 12.60 | $14.90 | 725 |
| 2023-05-08 | 12.79 | $15.11 | 930 |
| 2023-05-05 | 13.27 | $14.82 | 3321 |
| 2023-05-04 | 13.25 | $14.37 | 2277 |
| 2023-05-03 | 12.66 | $14.23 | 1166 |
| 2023-05-02 | 11.82 | $14.30 | 326 |
| 2023-05-01 | 11.00 | $14.73 | 847 |
| 2023-04-28 | 10.58 | $14.74 | 871 |
| 2023-04-27 | 9.99 | $14.63 | 329 |
| 2023-04-26 | 9.61 | $14.34 | 827 |
| 2023-04-25 | 9.20 | $14.32 | 634 |
| 2023-04-24 | 8.37 | $14.75 | 418 |
| 2023-04-21 | 7.96 | $14.97 | 968 |
| 2023-04-20 | 7.74 | $15.05 | 186 |
| 2023-04-19 | 7.67 | $15.19 | 880 |
| 2023-04-18 | 7.66 | $15.38 | 1060 |
| 2023-04-17 | 7.93 | $15.37 | 2167 |
| 2023-04-14 | 8.19 | $15.29 | 513 |
| 2023-04-13 | 8.37 | $15.45 | 611 |
| 2023-04-12 | 8.75 | $15.05 | 1223 |
| 2023-04-11 | 9.10 | $15.39 | 2459 |
| 2023-04-10 | 9.42 | $15.36 | 3112 |
| 2023-04-06 | 9.87 | $15.36 | 2175 |
| 2023-04-05 | 10.27 | $15.27 | 1967 |
| 2023-04-04 | 10.80 | $15.74 | 3307 |
| 2023-04-03 | 10.72 | $15.85 | 5476 |
| 2023-03-31 | 10.62 | $16.00 | 1379 |
| 2023-03-30 | 10.32 | $15.61 | 6807 |
| 2023-03-29 | 10.33 | $15.57 | 11945 |
| 2023-03-28 | 10.45 | $15.04 | 3169 |
| 2023-03-27 | 10.87 | $14.86 | 1793 |
| 2023-03-24 | 11.15 | $14.95 | 5285 |
| 2023-03-23 | 11.45 | $14.96 | 1009 |
| 2023-03-22 | 11.83 | $14.99 | 876 |
| 2023-03-21 | 12.34 | $15.40 | 571 |
| 2023-03-20 | 12.73 | $14.82 | 1161 |
| 2023-03-17 | 13.10 | $15.02 | 594 |
| 2023-03-16 | 13.60 | $15.20 | 147 |
| 2023-03-15 | 14.23 | $14.81 | 466 |
| 2023-03-14 | 14.66 | $14.85 | 6208 |
| 2023-03-13 | 15.17 | $14.60 | 1063 |
| 2023-03-10 | 15.33 | $14.42 | 1143 |
| 2023-03-09 | 15.50 | $14.87 | 1675 |
| 2023-03-08 | 16.19 | $15.54 | 961 |
| 2023-03-07 | 16.73 | $15.52 | 306 |
| 2023-03-06 | 17.05 | $15.75 | 1356 |
| 2023-03-03 | 17.13 | $15.84 | 2240 |
| 2023-03-02 | 17.41 | $15.40 | 393 |
| 2023-03-01 | 18.15 | $15.26 | 291 |
| 2023-02-28 | 18.92 | $15.21 | 1210 |
| 2023-02-27 | 19.89 | $15.07 | 304 |
| 2023-02-24 | 20.76 | $14.92 | 1618 |
| 2023-02-23 | 21.68 | $15.44 | 748 |
| 2023-02-22 | 22.80 | $15.60 | 572 |
| 2023-02-21 | 23.69 | $15.37 | 1951 |
| 2023-02-17 | 24.62 | $16.02 | 597 |
| 2023-02-16 | 24.96 | $16.46 | 1195 |
| 2023-02-15 | 24.82 | $16.97 | 1683 |
| 2023-02-14 | 24.68 | $16.27 | 472 |
| 2023-02-13 | 25.01 | $16.05 | 540 |
| 2023-02-10 | 25.54 | $15.64 | 948 |
| 2023-02-09 | 26.15 | $16.08 | 376 |
| 2023-02-08 | 26.21 | $16.39 | 3768 |
| 2023-02-07 | 25.98 | $16.63 | 992 |
| 2023-02-06 | 25.42 | $16.44 | 1073 |
| 2023-02-03 | 24.82 | $16.79 | 2345 |
| 2023-02-02 | 23.95 | $17.23 | 6065 |
| 2023-02-01 | 22.53 | $16.58 | 1161 |
| 2023-01-31 | 21.49 | $15.84 | 5588 |
| 2023-01-30 | 20.75 | $15.54 | 2247 |
| 2023-01-27 | 20.04 | $16.17 | 3072 |
| 2023-01-26 | 18.99 | $15.68 | 553 |
| 2023-01-25 | 18.22 | $15.36 | 951 |
| 2023-01-24 | 17.64 | $15.29 | 585 |
| 2023-01-23 | 16.62 | $15.48 | 3717 |
| 2023-01-20 | 15.57 | $14.96 | 1175 |
| 2023-01-19 | 14.83 | $14.44 | 1107 |
| 2023-01-18 | 14.48 | $14.49 | 898 |
| 2023-01-17 | 13.84 | $14.90 | 1793 |
| 2023-01-13 | 12.83 | $14.84 | 717 |
| 2023-01-12 | 11.82 | $14.47 | 2166 |
| 2023-01-11 | 11.04 | $14.36 | 3258 |
| 2023-01-10 | 10.28 | $14.06 | 4157 |
| 2023-01-09 | 9.75 | $13.86 | 647 |
| 2023-01-06 | 9.30 | $13.50 | 2122 |
| 2023-01-05 | 9.10 | $13.31 | 159 |
| 2023-01-04 | 9.20 | $13.54 | 2757 |
| 2023-01-03 | 9.30 | $12.97 | 2590 |
| 2022-12-30 | 9.53 | $12.82 | 3819 |
| 2022-12-29 | 9.62 | $12.97 | 4213 |
| 2022-12-28 | 9.71 | $12.31 | 7223 |
| 2022-12-27 | 9.35 | $12.61 | 2341 |
| 2022-12-23 | 9.09 | $12.71 | 2316 |
| 2022-12-22 | 8.93 | $12.72 | 1437 |
| 2022-12-21 | 8.77 | $12.73 | 1142 |
| 2022-12-20 | 8.77 | $12.73 | 4354 |
| 2022-12-19 | 8.54 | $12.81 | 1584 |
| 2022-12-16 | 8.36 | $13.10 | 603 |
| 2022-12-15 | 8.39 | $13.19 | 545 |
| 2022-12-14 | 8.51 | $13.83 | 518 |
| 2022-12-13 | 8.72 | $13.85 | 9953 |
| 2022-12-12 | 8.95 | $13.68 | 1828 |
| 2022-12-09 | 9.30 | $13.64 | 1306 |
| 2022-12-08 | 9.75 | $13.73 | 677 |
| 2022-12-07 | 10.10 | $13.31 | 438 |
| 2022-12-06 | 10.10 | $13.40 | 654 |
| 2022-12-05 | 10.26 | $13.76 | 775 |
| 2022-12-02 | 10.72 | $14.29 | 1330 |
| 2022-12-01 | 11.06 | $14.12 | 1674 |
| 2022-11-30 | 11.46 | $13.92 | 489 |
| 2022-11-29 | 11.99 | $13.19 | 2593 |
| 2022-11-28 | 11.95 | $13.00 | 1650 |
| 2022-11-25 | 11.90 | $13.17 | 826 |
| 2022-11-23 | 11.97 | $13.31 | 226 |
| 2022-11-22 | 12.14 | $12.91 | 3466 |
| 2022-11-21 | 12.08 | $12.92 | 1102 |
| 2022-11-18 | 12.22 | $13.48 | 569 |
| 2022-11-17 | 12.75 | $13.55 | 1060 |
| 2022-11-16 | 13.36 | $13.92 | 1637 |
| 2022-11-15 | 13.89 | $14.61 | 2351 |
| 2022-11-14 | 14.06 | $13.82 | 1652 |
| 2022-11-11 | 14.79 | $14.03 | 1093 |
| 2022-11-10 | 15.57 | $13.25 | 4468 |
| 2022-11-09 | 15.76 | $11.94 | 2996 |
| 2022-11-08 | 15.01 | $12.65 | 774 |
| 2022-11-07 | 14.70 | $12.66 | 1606 |
| 2022-11-04 | 14.36 | $12.66 | 2658 |
| 2022-11-03 | 14.01 | $12.80 | 725 |
| 2022-11-02 | 13.77 | $12.83 | 1336 |
| 2022-11-01 | 13.65 | $13.40 | 909 |
| 2022-10-31 | 13.94 | $13.46 | 3654 |
| 2022-10-28 | 13.82 | $13.39 | 960 |
| 2022-10-27 | 13.52 | $13.35 | 530 |
| 2022-10-26 | 13.45 | $13.41 | 7228 |
| 2022-10-25 | 13.42 | $13.34 | 1236 |
| 2022-10-24 | 13.13 | $12.86 | 3264 |
| 2022-10-21 | 12.30 | $13.14 | 3552 |
| 2022-10-20 | 11.78 | $13.05 | 1628 |
| 2022-10-19 | 11.36 | $13.02 | 503 |
| 2022-10-18 | 10.96 | $13.47 | 486 |
| 2022-10-17 | 10.84 | $13.33 | 2617 |
| 2022-10-14 | 10.41 | $12.53 | 1384 |
| 2022-10-13 | 9.96 | $13.17 | 3277 |
| 2022-10-12 | 9.20 | $13.15 | 326 |
| 2022-10-11 | 8.81 | $13.03 | 1541 |
| 2022-10-10 | 8.40 | $13.40 | 809 |
| 2022-10-07 | 8.28 | $13.83 | 4451 |
| 2022-10-06 | 8.39 | $14.60 | 384 |
| 2022-10-05 | 8.52 | $14.61 | 341 |
| 2022-10-04 | 8.56 | $14.72 | 2420 |
| 2022-10-03 | 8.61 | $13.78 | 1099 |
| 2022-09-30 | 8.71 | $13.58 | 1213 |
| 2022-09-29 | 8.77 | $13.63 | 2437 |
| 2022-09-28 | 8.88 | $14.34 | 438 |
| 2022-09-27 | 9.28 | $13.74 | 3496 |
| 2022-09-26 | 9.47 | $13.60 | 1120 |
| 2022-09-23 | 9.68 | $13.72 | 1357 |
| 2022-09-22 | 9.73 | $13.99 | 971 |
| 2022-09-21 | 9.99 | $14.49 | 2247 |
| 2022-09-20 | 10.30 | $14.76 | 1619 |
| 2022-09-19 | 10.44 | $15.07 | 700 |
| 2022-09-16 | 10.35 | $15.10 | 1053 |
| 2022-09-15 | 10.23 | $15.71 | 1762 |
| 2022-09-14 | 9.51 | $15.76 | 480 |
| 2022-09-13 | 8.87 | $15.53 | 1405 |
| 2022-09-12 | 8.20 | $16.50 | 958 |
| 2022-09-09 | 8.10 | $16.16 | 8220 |
| 2022-09-08 | 8.23 | $15.49 | 486 |
| 2022-09-07 | 8.43 | $15.26 | 520 |
| 2022-09-06 | 8.45 | $14.83 | 867 |
| 2022-09-02 | 8.27 | $15.11 | 1763 |
| 2022-09-01 | 8.27 | $15.35 | 1476 |
| 2022-08-31 | 8.27 | $15.62 | 12430 |
| 2022-08-30 | 8.70 | $15.49 | 420 |
| 2022-08-29 | 9.01 | $15.70 | 2372 |
| 2022-08-26 | 9.47 | $15.86 | 1088 |
| 2022-08-25 | 9.85 | $16.56 | 2020 |
| 2022-08-24 | 10.34 | $15.94 | 523 |
| 2022-08-23 | 10.39 | $15.57 | 658 |
| 2022-08-22 | 10.26 | $15.54 | 7935 |
| 2022-08-19 | 10.11 | $15.99 | 4176 |
| 2022-08-18 | 10.23 | $16.84 | 1639 |
| 2022-08-17 | 10.68 | $17.04 | 4901 |
| 2022-08-16 | 10.95 | $17.74 | 2970 |
| 2022-08-15 | 10.98 | $17.93 | 1675 |
| 2022-08-12 | 10.65 | $17.95 | 2867 |
| 2022-08-11 | 10.31 | $17.40 | 5541 |
| 2022-08-10 | 9.94 | $17.57 | 1518 |
| 2022-08-09 | 10.01 | $16.72 | 1405 |
| 2022-08-08 | 10.32 | $17.39 | 7154 |
| 2022-08-05 | 10.00 | $17.05 | 3423 |
| 2022-08-04 | 9.95 | $17.19 | 10565 |
| 2022-08-03 | 9.73 | $16.84 | 2435 |
| 2022-08-02 | 9.79 | $16.08 | 1049 |
| 2022-08-01 | 10.30 | $15.60 | 3812 |
| 2022-07-29 | 10.45 | $15.55 | 6971 |
| 2022-07-28 | 10.51 | $15.60 | 15324 |
| 2022-07-27 | 10.62 | $15.65 | 771 |
| 2022-07-26 | 10.73 | $14.80 | 2960 |
| 2022-07-25 | 10.63 | $15.61 | 668 |
| 2022-07-22 | 10.89 | $15.67 | 6739 |
| 2022-07-21 | 11.34 | $16.45 | 530 |
| 2022-07-20 | 11.53 | $16.15 | 4868 |
| 2022-07-19 | 11.91 | $15.41 | 775 |
| 2022-07-18 | 12.24 | $14.92 | 872 |
| 2022-07-15 | 12.56 | $14.76 | 1653 |
| 2022-07-14 | 12.45 | $14.41 | 1230 |
| 2022-07-13 | 12.21 | $14.82 | 532 |
| 2022-07-12 | 12.12 | $14.91 | 1550 |
| 2022-07-11 | 12.17 | $14.95 | 4182 |
| 2022-07-08 | 12.23 | $15.87 | 1910 |
| 2022-07-07 | 12.85 | $15.91 | 786 |
| 2022-07-06 | 13.50 | $15.53 | 1324 |
| 2022-07-05 | 14.12 | $14.93 | 1337 |
| 2022-07-01 | 14.55 | $15.45 | 1171 |
| 2022-06-30 | 14.99 | $14.59 | 1243 |
| 2022-06-29 | 15.16 | $15.84 | 1580 |
| 2022-06-28 | 15.52 | $15.50 | 3001 |
| 2022-06-27 | 16.10 | $15.28 | 2367 |
| 2022-06-24 | 16.71 | $16.53 | 2795 |
| 2022-06-23 | 17.47 | $15.58 | 599 |
| 2022-06-22 | 17.96 | $15.25 | 24446 |
| 2022-06-21 | 18.42 | $14.70 | 903 |
| 2022-06-17 | 18.78 | $14.64 | 1513 |
| 2022-06-16 | 18.79 | $14.17 | 1056 |
| 2022-06-15 | 18.48 | $14.90 | 1253 |
| 2022-06-14 | 18.40 | $14.36 | 4486 |
| 2022-06-13 | 17.88 | $14.17 | 1445 |
| 2022-06-10 | 17.33 | $15.38 | 1282 |
| 2022-06-09 | 17.24 | $15.99 | 1302 |
| 2022-06-08 | 17.46 | $17.00 | 2308 |
| 2022-06-07 | 18.17 | $16.59 | 911 |
| 2022-06-06 | 18.65 | $16.29 | 5759 |
| 2022-06-03 | 19.16 | $16.02 | 7216 |
| 2022-06-02 | 19.36 | $16.74 | 6586 |
| 2022-06-01 | 19.90 | $15.49 | 9269 |
| 2022-05-31 | 20.22 | $16.19 | 2644 |
| 2022-05-27 | 20.82 | $16.22 | 24326 |
| 2022-05-26 | 21.46 | $15.36 | 2701 |
| 2022-05-25 | 21.68 | $14.87 | 1485 |
| 2022-05-24 | 21.49 | $14.25 | 1774 |
| 2022-05-23 | 21.29 | $15.61 | 1604 |
| 2022-05-20 | 21.54 | $15.40 | 10148 |
| 2022-05-19 | 21.80 | $15.99 | 7148 |
| 2022-05-18 | 22.13 | $15.00 | 1171 |
| 2022-05-17 | 22.46 | $15.59 | 1458 |
| 2022-05-16 | 22.17 | $15.26 | 3039 |
| 2022-05-13 | 21.76 | $15.52 | 5160 |
| 2022-05-12 | 21.26 | $14.44 | 6115 |
| 2022-05-11 | 19.87 | $13.55 | 6366 |
| 2022-05-10 | 18.53 | $14.60 | 2214 |
| 2022-05-09 | 17.23 | $15.15 | 9463 |
| 2022-05-06 | 16.18 | $16.55 | 5760 |
| 2022-05-05 | 15.53 | $17.16 | 8031 |
| 2022-05-04 | 15.23 | $18.82 | 967 |
| 2022-05-03 | 15.09 | $18.12 | 1265 |
| 2022-05-02 | 15.27 | $18.29 | 7433 |
| 2022-04-29 | 15.44 | $17.84 | 15236 |
| 2022-04-28 | 15.71 | $18.89 | 12082 |
| 2022-04-27 | 15.99 | $17.50 | 14213 |
| 2022-04-26 | 15.65 | $17.60 | 4586 |
| 2022-04-25 | 15.33 | $18.67 | 6750 |
| 2022-04-22 | 15.08 | $18.12 | 5867 |
| 2022-04-21 | 14.71 | $18.36 | 34775 |
| 2022-04-20 | 14.41 | $19.27 | 1056 |
| 2022-04-19 | 14.55 | $20.20 | 6165 |
| 2022-04-18 | 14.77 | $19.47 | 1800 |
| 2022-04-14 | 14.70 | $20.01 | 1676 |
| 2022-04-13 | 14.90 | $20.67 | 3467 |
| 2022-04-12 | 15.13 | $20.31 | 3291 |
| 2022-04-11 | 15.46 | $20.47 | 6195 |
| 2022-04-08 | 15.72 | $20.57 | 2588 |
| 2022-04-07 | 16.19 | $21.06 | 2246 |
| 2022-04-06 | 16.79 | $21.47 | 4184 |
| 2022-04-05 | 17.65 | $22.31 | 8701 |
| 2022-04-04 | 18.11 | $23.31 | 17991 |
| 2022-04-01 | 18.50 | $22.20 | 2683 |
| 2022-03-31 | 19.39 | $22.07 | 1950 |
| 2022-03-30 | 20.39 | $22.53 | 5096 |
| 2022-03-29 | 21.23 | $23.18 | 86461 |
| 2022-03-28 | 22.07 | $21.95 | 8347 |
| 2022-03-25 | 23.03 | $21.56 | 12094 |
| 2022-03-24 | 24.04 | $22.26 | 2963 |
| 2022-03-23 | 25.27 | $22.27 | 7860 |
| 2022-03-22 | 26.57 | $22.53 | 3372 |
| 2022-03-21 | 27.87 | $21.53 | 4862 |
| 2022-03-18 | 29.03 | $21.99 | 8831 |
| 2022-03-17 | 30.25 | $20.83 | 2211 |
| 2022-03-16 | 31.09 | $20.47 | 6786 |
| 2022-03-15 | 31.74 | $17.74 | 16954 |
| 2022-03-14 | 31.13 | $17.31 | 5113 |
| 2022-03-11 | 30.48 | $18.47 | 3469 |
| 2022-03-10 | 30.09 | $19.40 | 1846 |
| 2022-03-09 | 29.83 | $20.21 | 1847 |
| 2022-03-08 | 29.80 | $19.11 | 2893 |
| 2022-03-07 | 29.33 | $19.05 | 17406 |
| 2022-03-04 | 28.85 | $19.99 | 5707 |
| 2022-03-03 | 28.56 | $20.77 | 11411 |
| 2022-03-02 | 28.49 | $21.90 | 11312 |
| 2022-03-01 | 28.62 | $22.09 | 4007 |
| 2022-02-28 | 28.94 | $22.21 | 2839 |
| 2022-02-25 | 29.18 | $22.18 | 5654 |
| 2022-02-24 | 29.19 | $20.97 | 5889 |
| 2022-02-23 | 28.57 | $20.77 | 7243 |
| 2022-02-22 | 28.25 | $21.43 | 15185 |
| 2022-02-18 | 28.09 | $22.16 | 3613 |
| 2022-02-17 | 28.13 | $23.25 | 922 |
| 2022-02-16 | 28.56 | $24.11 | 1867 |
| 2022-02-15 | 29.22 | $24.55 | 1244 |
| 2022-02-14 | 30.01 | $23.65 | 2471 |
| 2022-02-11 | 30.53 | $23.78 | 2829 |
| 2022-02-10 | 31.12 | $24.52 | 11018 |
| 2022-02-09 | 32.00 | $25.24 | 2977 |
| 2022-02-08 | 32.81 | $24.15 | 6119 |
| 2022-02-07 | 33.11 | $23.56 | 2042 |
| 2022-02-04 | 33.43 | $23.78 | 2704 |
| 2022-02-03 | 33.63 | $23.20 | 2787 |
| 2022-02-02 | 33.64 | $24.29 | 7644 |
| 2022-02-01 | 33.95 | $25.25 | 2423 |
| 2022-01-31 | 34.46 | $24.76 | 3118 |
| 2022-01-28 | 34.75 | $22.77 | 5523 |
| 2022-01-27 | 33.97 | $22.04 | 2091 |
| 2022-01-26 | 33.21 | $22.81 | 5428 |
| 2022-01-25 | 32.57 | $23.39 | 4759 |
| 2022-01-24 | 31.99 | $23.99 | 90797 |
| 2022-01-21 | 31.37 | $24.37 | 11855 |
| 2022-01-20 | 31.21 | $25.67 | 6557 |
| 2022-01-19 | 31.48 | $25.02 | 6074 |
| 2022-01-18 | 31.24 | $25.10 | 6152 |
| 2022-01-14 | 31.02 | $25.88 | 1978 |
| 2022-01-13 | 30.85 | $26.31 | 1700 |
| 2022-01-12 | 30.92 | $27.31 | 3043 |
| 2022-01-11 | 31.27 | $27.26 | 4123 |
| 2022-01-10 | 31.38 | $25.97 | 4786 |
| 2022-01-07 | 30.78 | $26.39 | 2538 |
| 2022-01-06 | 30.39 | $26.69 | 6051 |
| 2022-01-05 | 29.77 | $26.35 | 5256 |
| 2022-01-04 | 29.28 | $27.67 | 12130 |
| 2022-01-03 | 29.08 | $28.71 | 8002 |
| 2021-12-31 | 29.26 | $28.81 | 9160 |
| 2021-12-30 | 29.62 | $29.12 | 14348 |
| 2021-12-29 | 30.00 | $28.28 | 7402 |
| 2021-12-28 | 29.52 | $29.23 | 36580 |
| 2021-12-27 | 29.60 | $29.86 | 64651 |
| 2021-12-23 | 29.86 | $29.74 | 1976 |
| 2021-12-22 | 29.99 | $29.37 | 6715 |
| 2021-12-21 | 30.07 | $29.38 | 2645 |
| 2021-12-20 | 30.09 | $28.46 | 7284 |
| 2021-12-17 | 29.34 | $29.05 | 2294 |
| 2021-12-16 | 28.55 | $28.56 | 5787 |
| 2021-12-15 | 27.81 | $29.37 | 6779 |
| 2021-12-14 | 26.85 | $29.25 | 8167 |
| 2021-12-13 | 25.99 | $29.74 | 9905 |
| 2021-12-10 | 25.25 | $30.57 | 14651 |
| 2021-12-09 | 24.75 | $30.93 | 8524 |
| 2021-12-08 | 24.41 | $32.09 | 4464 |
| 2021-12-07 | 24.16 | $31.60 | 18825 |
| 2021-12-06 | 23.65 | $30.03 | 7916 |
| 2021-12-03 | 21.93 | $29.36 | 6566 |
| 2021-12-02 | 20.11 | $30.96 | 4183 |
| 2021-12-01 | 18.68 | $30.91 | 5287 |
| 2021-11-30 | 17.21 | $32.39 | 4644 |
| 2021-11-29 | 16.04 | $33.29 | 12885 |
| 2021-11-26 | 15.19 | $33.31 | 5096 |
| 2021-11-24 | 14.03 | $33.83 | 3616 |
| 2021-11-23 | 12.90 | $32.88 | 10868 |
| 2021-11-22 | 11.67 | $33.69 | 5682 |
| 2021-11-19 | 10.65 | $35.30 | 8030 |
| 2021-11-18 | 10.52 | $35.86 | 4963 |
| 2021-11-17 | 10.66 | $36.43 | 38414 |
| 2021-11-16 | 11.17 | $37.13 | 2734 |
| 2021-11-15 | 11.20 | $36.97 | 2246 |
| 2021-11-12 | 11.21 | $37.27 | 5252 |
| 2021-11-11 | 11.37 | $36.24 | 3811 |
| 2021-11-10 | 11.76 | $35.75 | 4503 |
| 2021-11-09 | 12.17 | $36.83 | 8885 |
| 2021-11-08 | 12.45 | $36.57 | 8260 |
| 2021-11-05 | 12.80 | $36.31 | 7345 |
| 2021-11-04 | 13.17 | $36.52 | 2956 |
| 2021-11-03 | 13.29 | $36.61 | 3707 |
| 2021-11-02 | 13.70 | $36.32 | 6960 |
| 2021-11-01 | 14.12 | $36.98 | 5004 |
| 2021-10-29 | 14.52 | $36.19 | 3285 |
| 2021-10-28 | 15.14 | $36.35 | 5909 |
| 2021-10-27 | 15.79 | $35.98 | 5727 |
| 2021-10-26 | 16.57 | $36.57 | 8400 |
| 2021-10-25 | 17.17 | $37.31 | 8822 |
| 2021-10-22 | 17.57 | $36.99 | 5076 |
| 2021-10-21 | 17.95 | $37.71 | 5487 |
| 2021-10-20 | 18.08 | $37.56 | 4041 |
| 2021-10-19 | 18.00 | $37.64 | 7622 |
| 2021-10-18 | 17.94 | $37.00 | 3576 |
| 2021-10-15 | 18.22 | $36.70 | 3523 |
| 2021-10-14 | 18.55 | $36.41 | 1776 |
| 2021-10-13 | 19.13 | $36.11 | 3585 |
| 2021-10-12 | 19.94 | $35.35 | 2010 |
| 2021-10-11 | 20.83 | $35.00 | 2240 |
| 2021-10-08 | 21.76 | $35.32 | 2096 |
| 2021-10-07 | 22.90 | $35.44 | 946 |
| 2021-10-06 | 24.10 | $34.35 | 8427 |
| 2021-10-05 | 24.80 | $34.02 | 2757 |
| 2021-10-04 | 25.63 | $33.57 | 3547 |
| 2021-10-01 | 26.37 | $34.73 | 2986 |
| 2021-09-30 | 27.67 | $34.66 | 2626 |
| 2021-09-29 | 28.98 | $34.34 | 5191 |
| 2021-09-28 | 30.37 | $34.86 | 4459 |
| 2021-09-27 | 31.82 | $36.40 | 7233 |
| 2021-09-24 | 32.75 | $36.54 | 1608 |
| 2021-09-23 | 33.49 | $36.60 | 1871 |
| 2021-09-22 | 34.13 | $36.61 | 1845 |
| 2021-09-21 | 34.92 | $35.98 | 5819 |
| 2021-09-20 | 36.03 | $35.43 | 11537 |
| 2021-09-17 | 37.30 | $36.64 | 6504 |
| 2021-09-16 | 37.86 | $36.31 | 2220 |
| 2021-09-15 | 38.57 | $36.20 | 1724 |
| 2021-09-14 | 39.37 | $36.17 | 2361 |
| 2021-09-13 | 40.01 | $36.47 | 1828 |
| 2021-09-10 | 40.65 | $36.74 | 1119 |
| 2021-09-09 | 41.00 | $37.10 | 2721 |
| 2021-09-08 | 41.37 | $36.99 | 3294 |
| 2021-09-07 | 41.62 | $37.83 | 3454 |
| 2021-09-03 | 41.39 | $37.47 | 3800 |
| 2021-09-02 | 41.23 | $37.44 | 5063 |
| 2021-09-01 | 40.97 | $37.42 | 5154 |
| 2021-08-31 | 40.72 | $36.55 | 5181 |
| 2021-08-30 | 40.65 | $36.18 | 7066 |
| 2021-08-27 | 40.65 | $35.90 | 5010 |
| 2021-08-26 | 40.75 | $35.79 | 2618 |
| 2021-08-25 | 40.73 | $35.97 | 3107 |
| 2021-08-24 | 40.65 | $35.87 | 5705 |
| 2021-08-23 | 40.58 | $34.89 | 7931 |
| 2021-08-20 | 40.74 | $33.99 | 5849 |
| 2021-08-19 | 41.03 | $33.63 | 5094 |
| 2021-08-18 | 41.41 | $34.24 | 2271 |
| 2021-08-17 | 41.60 | $33.96 | 7847 |
| 2021-08-16 | 41.90 | $34.26 | 6883 |
| 2021-08-13 | 42.07 | $35.19 | 4222 |
| 2021-08-12 | 41.82 | $35.48 | 3546 |
| 2021-08-11 | 41.46 | $35.70 | 9100 |
| 2021-08-10 | 41.04 | $35.81 | 2070 |
| 2021-08-09 | 40.46 | $36.06 | 5460 |
| 2021-08-06 | 39.87 | $35.54 | 14827 |
| 2021-08-05 | 39.21 | $36.03 | 9257 |
| 2021-08-04 | 38.47 | $35.75 | 4623 |
| 2021-08-03 | 37.72 | $35.49 | 6879 |
| 2021-08-02 | 36.93 | $36.06 | 5663 |
| 2021-07-30 | 35.84 | $35.60 | 4145 |
| 2021-07-29 | 34.73 | $36.60 | 3691 |
| 2021-07-28 | 33.25 | $36.48 | 4912 |
| 2021-07-27 | 31.73 | $35.42 | 4602 |
| 2021-07-26 | 30.17 | $36.17 | 8661 |
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