Is Calliditas Therapeutics AB (publ) (CALT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calliditas Therapeutics AB (publ) (CALT) research center and poll results.
NASDAQ : CALT
Calliditas Therapeutics AB (publ) — Technical Indicators
$40.0001 USD
-$0.04 (-0.1%)
- Volume
- 9.8K
- Average Volume
- 7.59K
- Market Capitalization
- $2.15B
- P/E Ratio
- -21.92
- Dividend Yield
- 0.00%
- Price Target
- $39.50
- Year High
- $43.00
- Year Low
- $15.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.13
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.16
2024-09-27
Close Price
$40.00
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.07
Average
21.47
Maximum
40.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-27 | 40.16 | $40.00 | — |
| 2024-09-26 | 40.19 | $40.00 | — |
| 2024-09-25 | 40.21 | $40.00 | — |
| 2024-09-24 | 40.24 | $40.00 | — |
| 2024-09-23 | 40.26 | $40.00 | — |
| 2024-09-20 | 40.28 | $40.00 | 9796 |
| 2024-09-19 | 40.30 | $40.16 | 5100 |
| 2024-09-18 | 40.32 | $40.03 | 6039 |
| 2024-09-17 | 40.34 | $39.99 | 1000 |
| 2024-09-16 | 40.32 | $40.75 | 3100 |
| 2024-09-13 | 40.25 | $40.00 | 4324 |
| 2024-09-12 | 40.19 | $39.80 | 600 |
| 2024-09-11 | 40.16 | $39.80 | 3400 |
| 2024-09-10 | 40.13 | $39.78 | 1336 |
| 2024-09-09 | 40.10 | $39.78 | 10613 |
| 2024-09-06 | 40.09 | $40.75 | 22700 |
| 2024-09-05 | 40.02 | $40.28 | 9713 |
| 2024-09-04 | 39.99 | $40.45 | 18134 |
| 2024-09-03 | 39.92 | $41.55 | 11806 |
| 2024-08-30 | 39.80 | $40.12 | 4417 |
| 2024-08-29 | 39.73 | $40.52 | 3800 |
| 2024-08-28 | 39.62 | $40.50 | 7800 |
| 2024-08-27 | 39.52 | $40.51 | 34106 |
| 2024-08-26 | 39.40 | $40.35 | 12000 |
| 2024-08-23 | 39.28 | $40.47 | 10600 |
| 2024-08-22 | 39.16 | $40.35 | 3227 |
| 2024-08-21 | 39.05 | $40.54 | 16035 |
| 2024-08-20 | 38.94 | $40.41 | 32300 |
| 2024-08-19 | 38.84 | $39.73 | 23628 |
| 2024-08-16 | 38.79 | $39.32 | 13100 |
| 2024-08-15 | 38.77 | $38.80 | 39900 |
| 2024-08-14 | 38.76 | $39.21 | 5635 |
| 2024-08-13 | 38.74 | $39.24 | 6143 |
| 2024-08-12 | 38.71 | $39.18 | 5446 |
| 2024-08-09 | 38.68 | $39.61 | 5500 |
| 2024-08-08 | 38.68 | $39.16 | 7800 |
| 2024-08-07 | 38.67 | $39.74 | 2627 |
| 2024-08-06 | 38.64 | $39.10 | 3315 |
| 2024-08-05 | 38.64 | $39.05 | 3400 |
| 2024-08-02 | 38.63 | $38.78 | 13500 |
| 2024-08-01 | 38.65 | $38.31 | 9700 |
| 2024-07-31 | 38.70 | $38.45 | 13600 |
| 2024-07-30 | 38.71 | $38.10 | 3000 |
| 2024-07-29 | 38.75 | $38.00 | 4036 |
| 2024-07-26 | 38.80 | $38.19 | 3638 |
| 2024-07-25 | 38.81 | $38.15 | 1700 |
| 2024-07-24 | 38.82 | $38.26 | 2207 |
| 2024-07-23 | 38.85 | $38.50 | 2220 |
| 2024-07-22 | 38.90 | $38.70 | 1162 |
| 2024-07-19 | 38.90 | $38.79 | 1049 |
| 2024-07-18 | 38.90 | $38.62 | 4214 |
| 2024-07-17 | 38.92 | $38.84 | 5444 |
| 2024-07-16 | 38.92 | $38.61 | 2197 |
| 2024-07-15 | 38.93 | $38.72 | 2333 |
| 2024-07-12 | 38.95 | $39.50 | 9500 |
| 2024-07-11 | 38.92 | $39.06 | 4994 |
| 2024-07-10 | 38.91 | $39.01 | 877 |
| 2024-07-09 | 38.93 | $39.06 | 1800 |
| 2024-07-08 | 38.95 | $39.00 | 4739 |
| 2024-07-05 | 39.07 | $39.19 | 2533 |
| 2024-07-03 | 39.16 | $39.23 | 5311 |
| 2024-07-02 | 39.19 | $38.75 | 5604 |
| 2024-07-01 | 39.22 | $38.75 | 5595 |
| 2024-06-28 | 39.28 | $38.99 | 5536 |
| 2024-06-27 | 39.25 | $38.54 | 12072 |
| 2024-06-26 | 39.22 | $38.37 | 9345 |
| 2024-06-25 | 39.20 | $38.84 | 8541 |
| 2024-06-24 | 38.38 | $39.44 | 5246 |
| 2024-06-21 | 37.55 | $38.73 | 10269 |
| 2024-06-20 | 36.70 | $38.69 | 63703 |
| 2024-06-18 | 35.84 | $39.05 | 3214 |
| 2024-06-17 | 34.98 | $38.95 | 2118 |
| 2024-06-14 | 34.15 | $38.77 | 4268 |
| 2024-06-13 | 33.31 | $39.07 | 12391 |
| 2024-06-12 | 32.46 | $38.90 | 24489 |
| 2024-06-11 | 31.65 | $38.77 | 11285 |
| 2024-06-10 | 30.76 | $39.50 | 13170 |
| 2024-06-07 | 29.81 | $39.49 | 20026 |
| 2024-06-06 | 28.85 | $41.41 | 23117 |
| 2024-06-05 | 27.81 | $40.90 | 17246 |
| 2024-06-04 | 26.80 | $39.82 | 11912 |
| 2024-06-03 | 25.81 | $39.35 | 26937 |
| 2024-05-31 | 24.85 | $39.99 | 49364 |
| 2024-05-30 | 23.80 | $38.47 | 90047 |
| 2024-05-29 | 22.87 | $37.94 | 54142 |
| 2024-05-28 | 21.90 | $37.95 | 218781 |
| 2024-05-24 | 20.98 | $22.42 | 13209 |
| 2024-05-23 | 20.83 | $22.75 | 11022 |
| 2024-05-22 | 20.62 | $21.71 | 7776 |
| 2024-05-21 | 20.45 | $21.50 | 3872 |
| 2024-05-20 | 20.27 | $22.00 | 5288 |
| 2024-05-17 | 20.11 | $22.19 | 754 |
| 2024-05-16 | 19.88 | $22.03 | 954 |
| 2024-05-15 | 19.72 | $22.14 | 1653 |
| 2024-05-14 | 19.50 | $22.59 | 6700 |
| 2024-05-13 | 19.32 | $21.02 | 1968 |
| 2024-05-10 | 19.22 | $20.54 | 1307 |
| 2024-05-09 | 19.22 | $20.33 | 2279 |
| 2024-05-08 | 19.28 | $20.56 | 1792 |
| 2024-05-07 | 19.37 | $20.64 | 1579 |
| 2024-05-06 | 19.42 | $20.13 | 3917 |
| 2024-05-03 | 19.49 | $20.00 | 5563 |
| 2024-05-02 | 19.60 | $19.00 | 1682 |
| 2024-04-30 | 19.71 | $19.94 | 4762 |
| 2024-04-29 | 19.77 | $18.65 | 2768 |
| 2024-04-26 | 19.89 | $19.50 | 3791 |
| 2024-04-25 | 19.97 | $19.45 | 5994 |
| 2024-04-24 | 20.07 | $18.50 | 1459 |
| 2024-04-23 | 20.24 | $18.20 | 1891 |
| 2024-04-22 | 20.42 | $18.08 | 2943 |
| 2024-04-19 | 20.58 | $18.70 | 4017 |
| 2024-04-18 | 20.73 | $17.65 | 6178 |
| 2024-04-17 | 20.92 | $18.74 | 6770 |
| 2024-04-16 | 21.03 | $17.80 | 9408 |
| 2024-04-15 | 21.24 | $18.95 | 1251 |
| 2024-04-12 | 21.41 | $19.00 | 11737 |
| 2024-04-11 | 21.58 | $20.53 | 18523 |
| 2024-04-10 | 21.71 | $21.52 | 7657 |
| 2024-04-09 | 21.74 | $22.50 | 2728 |
| 2024-04-08 | 21.73 | $21.51 | 7072 |
| 2024-04-05 | 21.76 | $21.63 | 7297 |
| 2024-04-04 | 21.83 | $22.08 | 6272 |
| 2024-04-03 | 21.84 | $21.25 | 275 |
| 2024-04-02 | 21.80 | $21.25 | 4719 |
| 2024-04-01 | 21.79 | $21.00 | 5579 |
| 2024-03-28 | 21.81 | $21.01 | 1163 |
| 2024-03-27 | 21.83 | $21.49 | 3966 |
| 2024-03-26 | 21.85 | $21.85 | 1531 |
| 2024-03-25 | 21.86 | $21.84 | 3439 |
| 2024-03-22 | 21.80 | $21.25 | 2164 |
| 2024-03-21 | 21.74 | $21.80 | 2081 |
| 2024-03-20 | 21.68 | $21.30 | 3809 |
| 2024-03-19 | 21.63 | $21.00 | 7585 |
| 2024-03-18 | 21.62 | $22.05 | 10435 |
| 2024-03-15 | 21.58 | $22.30 | 4886 |
| 2024-03-14 | 21.50 | $22.45 | 2945 |
| 2024-03-13 | 21.41 | $23.18 | 11753 |
| 2024-03-12 | 21.30 | $22.07 | 5953 |
| 2024-03-11 | 21.27 | $22.25 | 1563 |
| 2024-03-08 | 21.21 | $22.10 | 5661 |
| 2024-03-07 | 21.18 | $23.13 | 4683 |
| 2024-03-06 | 21.10 | $22.19 | 17476 |
| 2024-03-05 | 21.07 | $20.45 | 4341 |
| 2024-03-04 | 21.08 | $21.10 | 5911 |
| 2024-03-01 | 21.07 | $21.43 | 4439 |
| 2024-02-29 | 21.09 | $21.32 | 3580 |
| 2024-02-28 | 21.13 | $21.88 | 5960 |
| 2024-02-27 | 21.12 | $22.07 | 17289 |
| 2024-02-26 | 21.14 | $20.72 | 15764 |
| 2024-02-23 | 21.23 | $20.04 | 10849 |
| 2024-02-22 | 21.33 | $20.50 | 18880 |
| 2024-02-21 | 21.46 | $20.30 | 29343 |
| 2024-02-20 | 21.61 | $20.92 | 4808 |
| 2024-02-16 | 21.73 | $21.24 | 4183 |
| 2024-02-15 | 21.86 | $20.58 | 5443 |
| 2024-02-14 | 22.03 | $20.67 | 7573 |
| 2024-02-13 | 22.19 | $21.05 | 10485 |
| 2024-02-12 | 22.37 | $21.40 | 12473 |
| 2024-02-09 | 22.55 | $21.14 | 9075 |
| 2024-02-08 | 22.77 | $21.50 | 3760 |
| 2024-02-07 | 22.94 | $21.57 | 893 |
| 2024-02-06 | 23.12 | $21.51 | 5869 |
| 2024-02-05 | 23.27 | $20.75 | 8783 |
| 2024-02-02 | 23.42 | $20.85 | 5891 |
| 2024-02-01 | 23.57 | $21.73 | 8712 |
| 2024-01-31 | 23.68 | $22.18 | 6232 |
| 2024-01-30 | 23.82 | $21.76 | 12554 |
| 2024-01-29 | 24.02 | $22.29 | 8723 |
| 2024-01-26 | 24.17 | $22.63 | 8186 |
| 2024-01-25 | 24.47 | $22.07 | 22604 |
| 2024-01-24 | 24.81 | $23.06 | 4328 |
| 2024-01-23 | 25.02 | $23.32 | 9673 |
| 2024-01-22 | 25.13 | $23.29 | 13664 |
| 2024-01-19 | 25.08 | $23.76 | 15041 |
| 2024-01-18 | 24.95 | $24.10 | 10709 |
| 2024-01-17 | 24.87 | $23.92 | 11752 |
| 2024-01-16 | 24.78 | $24.50 | 10387 |
| 2024-01-12 | 24.59 | $25.00 | 6485 |
| 2024-01-11 | 24.36 | $25.66 | 8836 |
| 2024-01-10 | 24.07 | $24.82 | 8035 |
| 2024-01-09 | 23.78 | $25.22 | 6769 |
| 2024-01-08 | 23.43 | $24.47 | 14681 |
| 2024-01-05 | 23.11 | $23.74 | 5476 |
| 2024-01-04 | 22.81 | $23.91 | 5132 |
| 2024-01-03 | 22.50 | $23.96 | 13445 |
| 2024-01-02 | 22.19 | $25.00 | 12337 |
| 2023-12-29 | 21.84 | $25.74 | 18405 |
| 2023-12-28 | 21.42 | $25.27 | 75810 |
| 2023-12-27 | 21.07 | $28.50 | 24116 |
| 2023-12-26 | 20.58 | $28.99 | 24096 |
| 2023-12-22 | 20.08 | $27.17 | 48458 |
| 2023-12-21 | 19.66 | $25.48 | 178846 |
| 2023-12-20 | 19.28 | $22.48 | 59205 |
| 2023-12-19 | 19.07 | $21.04 | 35862 |
| 2023-12-18 | 18.85 | $22.50 | 46685 |
| 2023-12-15 | 18.59 | $22.09 | 18751 |
| 2023-12-14 | 18.35 | $20.75 | 11545 |
| 2023-12-13 | 18.15 | $20.49 | 7841 |
| 2023-12-12 | 17.97 | $19.78 | 16326 |
| 2023-12-11 | 17.77 | $18.97 | 15000 |
| 2023-12-08 | 17.67 | $18.19 | 4867 |
| 2023-12-07 | 17.60 | $18.06 | 2229 |
| 2023-12-06 | 17.54 | $17.80 | 4721 |
| 2023-12-05 | 17.44 | $17.73 | 5893 |
| 2023-12-04 | 17.38 | $17.85 | 1994 |
| 2023-12-01 | 17.29 | $17.90 | 3945 |
| 2023-11-30 | 17.21 | $17.35 | 5664 |
| 2023-11-29 | 17.14 | $18.20 | 5444 |
| 2023-11-28 | 17.05 | $18.78 | 8201 |
| 2023-11-27 | 16.92 | $18.97 | 1969 |
| 2023-11-24 | 16.78 | $18.70 | 4747 |
| 2023-11-22 | 16.66 | $17.96 | 5645 |
| 2023-11-21 | 16.61 | $18.20 | 10176 |
| 2023-11-20 | 16.56 | $16.82 | 4981 |
| 2023-11-17 | 16.58 | $17.29 | 2982 |
| 2023-11-16 | 16.58 | $17.16 | 6136 |
| 2023-11-15 | 16.61 | $16.78 | 2604 |
| 2023-11-14 | 16.67 | $17.00 | 29952 |
| 2023-11-13 | 16.73 | $15.79 | 53557 |
| 2023-11-10 | 16.80 | $16.96 | 3516 |
| 2023-11-09 | 16.82 | $16.80 | 2220 |
| 2023-11-08 | 16.86 | $16.70 | 5047 |
| 2023-11-07 | 16.91 | $15.89 | 14452 |
| 2023-11-06 | 17.06 | $16.41 | 20900 |
| 2023-11-03 | 17.14 | $16.21 | 22710 |
| 2023-11-02 | 17.25 | $16.20 | 6571 |
| 2023-11-01 | 17.34 | $16.00 | 6368 |
| 2023-10-31 | 17.43 | $16.30 | 17403 |
| 2023-10-30 | 17.47 | $16.29 | 17354 |
| 2023-10-27 | 17.51 | $16.11 | 4155 |
| 2023-10-26 | 17.61 | $16.26 | 5022 |
| 2023-10-25 | 17.68 | $16.99 | 10996 |
| 2023-10-24 | 17.76 | $17.30 | 2084 |
| 2023-10-23 | 17.81 | $17.10 | 3592 |
| 2023-10-20 | 17.88 | $17.46 | 5838 |
| 2023-10-19 | 17.93 | $17.71 | 5502 |
| 2023-10-18 | 17.99 | $18.01 | 8460 |
| 2023-10-17 | 17.91 | $18.20 | 35127 |
| 2023-10-16 | 17.81 | $17.06 | 13900 |
| 2023-10-13 | 17.82 | $17.35 | 13919 |
| 2023-10-12 | 17.75 | $17.63 | 4893 |
| 2023-10-11 | 17.66 | $17.75 | 3515 |
| 2023-10-10 | 17.57 | $18.90 | 2133 |
| 2023-10-09 | 17.44 | $18.06 | 6776 |
| 2023-10-06 | 17.32 | $18.35 | 9635 |
| 2023-10-05 | 17.19 | $18.01 | 3907 |
| 2023-10-04 | 17.09 | $17.70 | 18347 |
| 2023-10-03 | 17.01 | $17.14 | 2944 |
| 2023-10-02 | 16.98 | $17.04 | 4734 |
| 2023-09-29 | 16.94 | $18.26 | 10169 |
| 2023-09-28 | 16.87 | $17.62 | 12156 |
| 2023-09-27 | 16.82 | $18.58 | 15126 |
| 2023-09-26 | 16.73 | $18.27 | 8655 |
| 2023-09-25 | 16.67 | $18.54 | 13747 |
| 2023-09-22 | 16.59 | $18.43 | 47134 |
| 2023-09-21 | 16.51 | $19.01 | 82769 |
| 2023-09-20 | 16.45 | $16.38 | 826 |
| 2023-09-19 | 16.51 | $16.20 | 4432 |
| 2023-09-18 | 16.57 | $17.27 | 6456 |
| 2023-09-15 | 16.53 | $15.96 | 3148 |
| 2023-09-14 | 16.53 | $15.75 | 1298 |
| 2023-09-13 | 16.69 | $15.99 | 2734 |
| 2023-09-12 | 16.85 | $16.18 | 7973 |
| 2023-09-11 | 17.06 | $15.75 | 7548 |
| 2023-09-08 | 17.24 | $15.68 | 9051 |
| 2023-09-07 | 17.42 | $16.11 | 4379 |
| 2023-09-06 | 17.57 | $16.12 | 3237 |
| 2023-09-05 | 17.68 | $16.40 | 685 |
| 2023-09-01 | 17.74 | $16.40 | 1705 |
| 2023-08-31 | 17.80 | $16.78 | 2385 |
| 2023-08-30 | 17.93 | $16.63 | 1995 |
| 2023-08-29 | 17.97 | $16.81 | 4838 |
| 2023-08-28 | 18.09 | $17.06 | 2825 |
| 2023-08-25 | 18.22 | $16.86 | 752 |
| 2023-08-24 | 18.28 | $16.96 | 1818 |
| 2023-08-23 | 18.32 | $17.80 | 10789 |
| 2023-08-22 | 18.32 | $17.51 | 2467 |
| 2023-08-21 | 18.31 | $17.44 | 47025 |
| 2023-08-18 | 18.29 | $16.40 | 25149 |
| 2023-08-17 | 18.30 | $15.90 | 11534 |
| 2023-08-16 | 18.33 | $18.95 | 1722 |
| 2023-08-15 | 18.22 | $19.33 | 17961 |
| 2023-08-14 | 18.08 | $20.38 | 7263 |
| 2023-08-11 | 17.89 | $19.30 | 3128 |
| 2023-08-10 | 17.73 | $19.30 | 7702 |
| 2023-08-09 | 17.59 | $19.14 | 2104 |
| 2023-08-08 | 17.46 | $18.34 | 14390 |
| 2023-08-07 | 17.37 | $17.44 | 2369 |
| 2023-08-04 | 17.34 | $17.66 | 3208 |
| 2023-08-03 | 17.28 | $19.38 | 1090 |
| 2023-08-02 | 17.10 | $17.52 | 4303 |
| 2023-08-01 | 17.12 | $19.12 | 7398 |
| 2023-07-31 | 16.95 | $19.68 | 16682 |
| 2023-07-28 | 16.76 | $18.11 | 13074 |
| 2023-07-27 | 16.69 | $17.80 | 7660 |
| 2023-07-26 | 16.58 | $17.63 | 1188 |
| 2023-07-25 | 16.51 | $17.32 | 1298 |
| 2023-07-24 | 16.49 | $17.02 | 8789 |
| 2023-07-21 | 16.54 | $16.60 | 13652 |
| 2023-07-20 | 16.58 | $16.58 | 797 |
| 2023-07-19 | 16.65 | $16.67 | 1474 |
| 2023-07-18 | 16.73 | $16.69 | 4888 |
| 2023-07-17 | 16.81 | $16.55 | 4248 |
| 2023-07-14 | 16.90 | $16.05 | 16916 |
| 2023-07-13 | 16.99 | $16.51 | 7570 |
| 2023-07-12 | 17.04 | $16.64 | 2217 |
| 2023-07-11 | 17.09 | $16.35 | 4139 |
| 2023-07-10 | 17.13 | $16.92 | 5496 |
| 2023-07-07 | 17.14 | $16.50 | 8870 |
| 2023-07-06 | 17.15 | $15.79 | 28410 |
| 2023-07-05 | 17.22 | $17.84 | 15136 |
| 2023-07-03 | 17.20 | $15.81 | 3219 |
| 2023-06-30 | 17.29 | $15.84 | 3814 |
| 2023-06-29 | 17.38 | $16.64 | 3590 |
| 2023-06-28 | 17.39 | $15.70 | 6543 |
| 2023-06-27 | 17.46 | $16.20 | 11719 |
| 2023-06-26 | 17.55 | $16.99 | 3505 |
| 2023-06-23 | 17.59 | $17.94 | 1737 |
| 2023-06-22 | 17.61 | $17.50 | 1568 |
| 2023-06-21 | 17.70 | $17.85 | 4866 |
| 2023-06-20 | 17.72 | $18.20 | 4201 |
| 2023-06-16 | 17.79 | $18.45 | 2156 |
| 2023-06-15 | 17.85 | $18.24 | 3842 |
| 2023-06-14 | 18.00 | $17.85 | 2275 |
| 2023-06-13 | 18.16 | $17.54 | 935 |
| 2023-06-12 | 18.56 | $17.63 | 3763 |
| 2023-06-09 | 18.92 | $17.10 | 12361 |
| 2023-06-08 | 19.30 | $17.19 | 6083 |
| 2023-06-07 | 19.67 | $16.75 | 8997 |
| 2023-06-06 | 20.08 | $17.11 | 6941 |
| 2023-06-05 | 20.50 | $17.47 | 5891 |
| 2023-06-02 | 20.91 | $17.52 | 1568 |
| 2023-06-01 | 21.24 | $17.69 | 13574 |
| 2023-05-31 | 21.62 | $16.95 | 5416 |
| 2023-05-30 | 21.96 | $17.12 | 1580 |
| 2023-05-26 | 22.31 | $17.84 | 8502 |
| 2023-05-25 | 22.58 | $17.80 | 2706 |
| 2023-05-24 | 22.88 | $18.41 | 5352 |
| 2023-05-23 | 23.17 | $19.20 | 7327 |
| 2023-05-22 | 23.48 | $18.43 | 13596 |
| 2023-05-19 | 23.83 | $19.58 | 10873 |
| 2023-05-18 | 24.08 | $19.67 | 6820 |
| 2023-05-17 | 24.29 | $21.09 | 10365 |
| 2023-05-16 | 24.50 | $21.17 | 23208 |
| 2023-05-15 | 24.70 | $25.50 | 8489 |
| 2023-05-12 | 24.70 | $24.76 | 10397 |
| 2023-05-11 | 24.70 | $24.77 | 5934 |
| 2023-05-10 | 24.71 | $24.60 | 4811 |
| 2023-05-09 | 24.73 | $24.90 | 6916 |
| 2023-05-08 | 24.75 | $25.50 | 1261 |
| 2023-05-05 | 24.66 | $25.61 | 5550 |
| 2023-05-04 | 24.53 | $24.30 | 4574 |
| 2023-05-03 | 24.50 | $25.12 | 2814 |
| 2023-05-02 | 24.45 | $23.75 | 1392 |
| 2023-05-01 | 24.43 | $24.15 | 856 |
| 2023-04-28 | 24.43 | $23.34 | 1759 |
| 2023-04-27 | 24.41 | $23.68 | 1674 |
| 2023-04-26 | 24.40 | $24.36 | 7659 |
| 2023-04-25 | 24.30 | $25.36 | 6666 |
| 2023-04-24 | 24.19 | $25.34 | 2471 |
| 2023-04-21 | 24.07 | $24.61 | 1957 |
| 2023-04-20 | 23.97 | $23.80 | 3642 |
| 2023-04-19 | 23.94 | $25.30 | 1590 |
| 2023-04-18 | 23.88 | $25.28 | 4686 |
| 2023-04-17 | 23.80 | $25.45 | 6380 |
| 2023-04-14 | 23.76 | $24.75 | 2743 |
| 2023-04-13 | 23.73 | $24.93 | 4870 |
| 2023-04-12 | 23.74 | $25.16 | 664 |
| 2023-04-11 | 23.72 | $25.15 | 17345 |
| 2023-04-10 | 23.58 | $23.72 | 7375 |
| 2023-04-06 | 23.24 | $23.00 | 22831 |
| 2023-04-05 | 22.93 | $23.85 | 5796 |
| 2023-04-04 | 22.63 | $24.07 | 3881 |
| 2023-04-03 | 22.37 | $23.39 | 15651 |
| 2023-03-31 | 22.18 | $23.97 | 6752 |
| 2023-03-30 | 21.93 | $23.06 | 4995 |
| 2023-03-29 | 21.72 | $23.50 | 2984 |
| 2023-03-28 | 21.52 | $22.40 | 13687 |
| 2023-03-27 | 21.33 | $23.12 | 6486 |
| 2023-03-24 | 21.12 | $22.80 | 8549 |
| 2023-03-23 | 20.91 | $22.80 | 10449 |
| 2023-03-22 | 20.77 | $23.20 | 18489 |
| 2023-03-21 | 20.51 | $24.10 | 5987 |
| 2023-03-20 | 20.20 | $23.53 | 14065 |
| 2023-03-17 | 19.96 | $24.80 | 9459 |
| 2023-03-16 | 19.62 | $24.00 | 9447 |
| 2023-03-15 | 19.32 | $25.24 | 14127 |
| 2023-03-14 | 18.98 | $24.73 | 78748 |
| 2023-03-13 | 18.66 | $22.42 | 164051 |
| 2023-03-10 | 18.41 | $16.83 | 8560 |
| 2023-03-09 | 18.46 | $16.80 | 9276 |
| 2023-03-08 | 18.50 | $17.94 | 7301 |
| 2023-03-07 | 18.49 | $18.72 | 16249 |
| 2023-03-06 | 18.47 | $19.65 | 17323 |
| 2023-03-03 | 18.41 | $19.05 | 5585 |
| 2023-03-02 | 18.41 | $18.81 | 3025 |
| 2023-03-01 | 18.47 | $19.50 | 4502 |
| 2023-02-28 | 18.45 | $18.51 | 6185 |
| 2023-02-27 | 18.48 | $18.91 | 6658 |
| 2023-02-24 | 18.52 | $18.66 | 16517 |
| 2023-02-23 | 18.57 | $19.99 | 67594 |
| 2023-02-22 | 18.54 | $18.00 | 16850 |
| 2023-02-21 | 18.63 | $18.00 | 14374 |
| 2023-02-17 | 18.74 | $18.60 | 7866 |
| 2023-02-16 | 18.79 | $18.02 | 3999 |
| 2023-02-15 | 18.85 | $17.96 | 2581 |
| 2023-02-14 | 18.98 | $18.52 | 7916 |
| 2023-02-13 | 19.06 | $18.30 | 8239 |
| 2023-02-10 | 19.14 | $17.44 | 30391 |
| 2023-02-09 | 19.24 | $17.77 | 6785 |
| 2023-02-08 | 19.31 | $17.65 | 14365 |
| 2023-02-07 | 19.43 | $17.79 | 20933 |
| 2023-02-06 | 19.45 | $18.20 | 9193 |
| 2023-02-03 | 19.43 | $18.56 | 12684 |
| 2023-02-02 | 19.40 | $19.10 | 27224 |
| 2023-02-01 | 19.38 | $19.90 | 27411 |
| 2023-01-31 | 19.29 | $19.20 | 7970 |
| 2023-01-30 | 19.18 | $18.94 | 4500 |
| 2023-01-27 | 19.15 | $19.84 | 4072 |
| 2023-01-26 | 19.00 | $19.55 | 2976 |
| 2023-01-25 | 18.87 | $19.50 | 688 |
| 2023-01-24 | 18.76 | $19.80 | 5450 |
| 2023-01-23 | 18.67 | $20.10 | 10038 |
| 2023-01-20 | 18.54 | $19.61 | 1822 |
| 2023-01-19 | 18.49 | $19.33 | 3630 |
| 2023-01-18 | 18.50 | $20.43 | 15602 |
| 2023-01-17 | 18.43 | $20.27 | 11113 |
| 2023-01-13 | 18.40 | $19.80 | 17470 |
| 2023-01-12 | 18.38 | $19.42 | 5933 |
| 2023-01-11 | 18.37 | $19.19 | 6970 |
| 2023-01-10 | 18.33 | $20.07 | 6492 |
| 2023-01-09 | 18.25 | $18.10 | 4761 |
| 2023-01-06 | 18.26 | $17.97 | 444 |
| 2023-01-05 | 18.22 | $17.97 | 7513 |
| 2023-01-04 | 18.26 | $18.55 | 8707 |
| 2023-01-03 | 18.25 | $18.11 | 8182 |
| 2022-12-30 | 18.24 | $17.00 | 9848 |
| 2022-12-29 | 18.32 | $18.31 | 10165 |
| 2022-12-28 | 18.31 | $16.94 | 7702 |
| 2022-12-27 | 18.33 | $16.92 | 11228 |
| 2022-12-23 | 18.38 | $17.30 | 8909 |
| 2022-12-22 | 18.37 | $18.00 | 12037 |
| 2022-12-21 | 18.36 | $17.51 | 9570 |
| 2022-12-20 | 18.26 | $18.65 | 12527 |
| 2022-12-19 | 18.10 | $19.50 | 6440 |
| 2022-12-16 | 17.90 | $19.00 | 4954 |
| 2022-12-15 | 17.71 | $19.60 | 8803 |
| 2022-12-14 | 17.52 | $19.49 | 12365 |
| 2022-12-13 | 17.37 | $19.15 | 10315 |
| 2022-12-12 | 17.16 | $18.45 | 3659 |
| 2022-12-09 | 17.00 | $18.56 | 4097 |
| 2022-12-08 | 16.82 | $18.21 | 6980 |
| 2022-12-07 | 16.62 | $17.21 | 2902 |
| 2022-12-06 | 16.47 | $18.84 | 1122 |
| 2022-12-05 | 16.27 | $18.21 | 5505 |
| 2022-12-02 | 16.10 | $18.00 | 9776 |
| 2022-12-01 | 15.95 | $18.47 | 11939 |
| 2022-11-30 | 15.73 | $18.17 | 7976 |
| 2022-11-29 | 15.54 | $17.35 | 18715 |
| 2022-11-28 | 15.42 | $17.85 | 18223 |
| 2022-11-25 | 15.25 | $17.21 | 5862 |
| 2022-11-23 | 15.04 | $17.81 | 7036 |
| 2022-11-22 | 14.80 | $15.57 | 6857 |
| 2022-11-21 | 14.67 | $15.34 | 7632 |
| 2022-11-18 | 14.52 | $15.49 | 9506 |
| 2022-11-17 | 14.38 | $15.16 | 15941 |
| 2022-11-16 | 14.20 | $15.80 | 16994 |
| 2022-11-15 | 14.10 | $16.50 | 7132 |
| 2022-11-14 | 14.07 | $15.00 | 5497 |
| 2022-11-11 | 14.14 | $15.25 | 6349 |
| 2022-11-10 | 14.16 | $14.87 | 8999 |
| 2022-11-09 | 14.18 | $14.22 | 7864 |
| 2022-11-08 | 14.18 | $14.31 | 10336 |
| 2022-11-07 | 14.19 | $14.80 | 2906 |
| 2022-11-04 | 14.22 | $14.90 | 4844 |
| 2022-11-03 | 14.22 | $14.84 | 7603 |
| 2022-11-02 | 14.27 | $14.10 | 19201 |
| 2022-11-01 | 14.35 | $14.40 | 3250 |
| 2022-10-31 | 14.44 | $14.90 | 17333 |
| 2022-10-28 | 14.44 | $14.50 | 18473 |
| 2022-10-27 | 14.47 | $13.05 | 9141 |
| 2022-10-26 | 14.55 | $13.00 | 1517 |
| 2022-10-25 | 14.60 | $12.95 | 19045 |
| 2022-10-24 | 14.67 | $12.45 | 7467 |
| 2022-10-21 | 14.75 | $12.68 | 49431 |
| 2022-10-20 | 14.83 | $11.50 | 109031 |
| 2022-10-19 | 15.00 | $13.75 | 16176 |
| 2022-10-18 | 15.05 | $16.00 | 6230 |
| 2022-10-17 | 15.00 | $16.35 | 6382 |
| 2022-10-14 | 14.94 | $15.60 | 1393 |
| 2022-10-13 | 14.95 | $15.21 | 11554 |
| 2022-10-12 | 14.98 | $14.36 | 1357 |
| 2022-10-11 | 15.06 | $14.52 | 5018 |
| 2022-10-10 | 15.13 | $15.30 | 15837 |
| 2022-10-07 | 15.19 | $15.00 | 3405 |
| 2022-10-06 | 15.28 | $15.87 | 6916 |
| 2022-10-05 | 15.27 | $15.58 | 15399 |
| 2022-10-04 | 15.26 | $16.14 | 19872 |
| 2022-10-03 | 15.24 | $15.02 | 4075 |
| 2022-09-30 | 15.28 | $15.17 | 1753 |
| 2022-09-29 | 15.32 | $14.51 | 4013 |
| 2022-09-28 | 15.42 | $14.12 | 7259 |
| 2022-09-27 | 15.51 | $14.20 | 4321 |
| 2022-09-26 | 15.57 | $14.15 | 14360 |
| 2022-09-23 | 15.66 | $14.35 | 12504 |
| 2022-09-22 | 15.79 | $14.73 | 6162 |
| 2022-09-21 | 15.87 | $14.90 | 6556 |
| 2022-09-20 | 15.90 | $15.01 | 23197 |
| 2022-09-19 | 15.94 | $15.05 | 3195 |
| 2022-09-16 | 16.00 | $15.83 | 9099 |
| 2022-09-15 | 16.11 | $15.81 | 10178 |
| 2022-09-14 | 16.38 | $15.95 | 10083 |
| 2022-09-13 | 16.66 | $15.82 | 15711 |
| 2022-09-12 | 16.94 | $16.65 | 17117 |
| 2022-09-09 | 17.21 | $16.65 | 2446 |
| 2022-09-08 | 17.50 | $15.75 | 2014 |
| 2022-09-07 | 17.79 | $15.46 | 3570 |
| 2022-09-06 | 18.05 | $15.75 | 1454 |
| 2022-09-02 | 18.38 | $15.74 | 940 |
| 2022-09-01 | 18.68 | $15.95 | 5456 |
| 2022-08-31 | 18.95 | $16.50 | 2353 |
| 2022-08-30 | 19.19 | $15.99 | 2706 |
| 2022-08-29 | 19.41 | $15.37 | 2008 |
| 2022-08-26 | 19.63 | $16.01 | 6207 |
| 2022-08-25 | 19.76 | $16.91 | 2627 |
| 2022-08-24 | 19.86 | $16.28 | 3372 |
| 2022-08-23 | 19.99 | $15.52 | 4053 |
| 2022-08-22 | 20.10 | $15.89 | 3514 |
| 2022-08-19 | 20.19 | $16.13 | 12268 |
| 2022-08-18 | 20.30 | $18.00 | 11080 |
| 2022-08-17 | 20.31 | $21.21 | 708 |
| 2022-08-16 | 20.16 | $21.55 | 260 |
| 2022-08-15 | 20.01 | $21.55 | 1355 |
| 2022-08-12 | 19.82 | $21.90 | 2100 |
| 2022-08-11 | 19.63 | $22.49 | 3144 |
| 2022-08-10 | 19.33 | $21.55 | 3887 |
| 2022-08-09 | 19.14 | $20.78 | 1577 |
| 2022-08-08 | 18.96 | $22.33 | 4774 |
| 2022-08-05 | 18.69 | $21.59 | 6491 |
| 2022-08-04 | 18.46 | $21.40 | 18255 |
| 2022-08-03 | 18.28 | $21.30 | 2612 |
| 2022-08-02 | 18.10 | $20.45 | 4081 |
| 2022-08-01 | 17.96 | $19.66 | 9038 |
| 2022-07-29 | 17.89 | $18.65 | 4764 |
| 2022-07-28 | 17.85 | $18.91 | 741 |
| 2022-07-27 | 17.78 | $18.98 | 8943 |
| 2022-07-26 | 17.72 | $17.60 | 3660 |
| 2022-07-25 | 17.78 | $17.83 | 358 |
| 2022-07-22 | 17.83 | $18.20 | 143 |
| 2022-07-21 | 17.83 | $18.20 | 1673 |
| 2022-07-20 | 17.82 | $18.33 | 1128 |
| 2022-07-19 | 17.83 | $18.57 | 5452 |
| 2022-07-18 | 17.80 | $17.69 | 2866 |
| 2022-07-15 | 17.71 | $18.12 | 21080 |
| 2022-07-14 | 17.67 | $16.57 | 1755 |
| 2022-07-13 | 17.75 | $17.73 | 1833 |
| 2022-07-12 | 17.79 | $17.01 | 4979 |
| 2022-07-11 | 17.87 | $17.02 | 5101 |
| 2022-07-08 | 18.00 | $17.06 | 595 |
| 2022-07-07 | 18.12 | $17.76 | 4392 |
| 2022-07-06 | 18.20 | $17.72 | 4036 |
| 2022-07-05 | 18.27 | $17.57 | 4768 |
| 2022-07-01 | 18.35 | $18.36 | 5157 |
| 2022-06-30 | 18.39 | $17.75 | 902 |
| 2022-06-29 | 18.39 | $17.52 | 2561 |
| 2022-06-28 | 18.41 | $17.74 | 324 |
| 2022-06-27 | 18.42 | $18.80 | 2363 |
| 2022-06-24 | 18.36 | $18.95 | 3267 |
| 2022-06-23 | 18.34 | $18.07 | 3445 |
| 2022-06-22 | 18.38 | $18.00 | 1716 |
| 2022-06-21 | 18.42 | $18.66 | 2581 |
| 2022-06-17 | 18.46 | $17.82 | 9166 |
| 2022-06-16 | 18.49 | $15.91 | 4214 |
| 2022-06-15 | 18.49 | $17.43 | 6092 |
| 2022-06-14 | 18.38 | $18.10 | 8149 |
| 2022-06-13 | 18.20 | $18.49 | 2961 |
| 2022-06-10 | 17.98 | $18.66 | 5839 |
| 2022-06-09 | 17.73 | $19.61 | 865 |
| 2022-06-08 | 17.43 | $19.49 | 8724 |
| 2022-06-07 | 17.13 | $19.45 | 735 |
| 2022-06-06 | 16.80 | $19.09 | 273 |
| 2022-06-03 | 16.55 | $19.17 | 3481 |
| 2022-06-02 | 16.30 | $19.10 | 8481 |
| 2022-06-01 | 16.09 | $17.82 | 2240 |
| 2022-05-31 | 15.95 | $17.85 | 4032 |
| 2022-05-27 | 15.79 | $18.01 | 5589 |
| 2022-05-26 | 15.63 | $17.62 | 10347 |
| 2022-05-25 | 15.51 | $18.53 | 33714 |
| 2022-05-24 | 15.34 | $18.70 | 9305 |
| 2022-05-23 | 15.19 | $18.80 | 15704 |
| 2022-05-20 | 15.07 | $19.45 | 31112 |
| 2022-05-19 | 14.96 | $18.46 | 51083 |
| 2022-05-18 | 14.89 | $15.99 | 9427 |
| 2022-05-17 | 15.00 | $15.20 | 4773 |
| 2022-05-16 | 15.16 | $14.51 | 5104 |
| 2022-05-13 | 15.38 | $14.17 | 7171 |
| 2022-05-12 | 15.58 | $13.54 | 15957 |
| 2022-05-11 | 15.84 | $13.68 | 10437 |
| 2022-05-10 | 16.11 | $13.46 | 21105 |
| 2022-05-09 | 16.38 | $12.85 | 15148 |
| 2022-05-06 | 16.72 | $14.18 | 3784 |
| 2022-05-05 | 17.03 | $14.15 | 6573 |
| 2022-05-04 | 17.32 | $14.80 | 2052 |
| 2022-05-03 | 17.56 | $15.05 | 834 |
| 2022-05-02 | 17.80 | $14.71 | 4175 |
| 2022-04-29 | 18.03 | $14.71 | 3885 |
| 2022-04-28 | 18.26 | $15.22 | 11423 |
| 2022-04-27 | 18.49 | $15.16 | 14669 |
| 2022-04-26 | 18.68 | $15.61 | 5703 |
| 2022-04-25 | 18.81 | $16.57 | 7813 |
| 2022-04-22 | 18.93 | $17.09 | 5387 |
| 2022-04-21 | 19.04 | $17.14 | 3115 |
| 2022-04-20 | 19.06 | $18.13 | 3199 |
| 2022-04-19 | 19.05 | $18.51 | 12705 |
| 2022-04-18 | 19.08 | $18.78 | 7349 |
| 2022-04-14 | 19.06 | $18.31 | 3846 |
| 2022-04-13 | 19.06 | $18.78 | 3769 |
| 2022-04-12 | 19.02 | $19.01 | 2271 |
| 2022-04-11 | 18.91 | $18.90 | 3794 |
| 2022-04-08 | 18.82 | $19.62 | 4597 |
| 2022-04-07 | 18.68 | $20.36 | 6103 |
| 2022-04-06 | 18.49 | $19.91 | 5607 |
| 2022-04-05 | 18.34 | $19.65 | 11493 |
| 2022-04-04 | 18.11 | $19.77 | 1927 |
| 2022-04-01 | 17.90 | $19.48 | 3042 |
| 2022-03-31 | 17.74 | $19.14 | 2301 |
| 2022-03-30 | 17.61 | $19.87 | 7734 |
| 2022-03-29 | 17.50 | $18.90 | 14976 |
| 2022-03-28 | 17.45 | $18.27 | 15058 |
| 2022-03-25 | 17.52 | $19.00 | 5443 |
| 2022-03-24 | 17.50 | $19.27 | 16824 |
| 2022-03-23 | 17.43 | $17.62 | 5833 |
| 2022-03-22 | 17.43 | $17.96 | 16342 |
| 2022-03-21 | 17.50 | $18.93 | 6727 |
| 2022-03-18 | 17.50 | $18.52 | 6452 |
| 2022-03-17 | 17.58 | $18.30 | 8892 |
| 2022-03-16 | 17.73 | $17.97 | 17344 |
| 2022-03-15 | 17.93 | $16.74 | 8986 |
| 2022-03-14 | 18.15 | $17.19 | 12302 |
| 2022-03-11 | 18.39 | $16.87 | 14743 |
| 2022-03-10 | 18.65 | $16.50 | 5564 |
| 2022-03-09 | 18.97 | $16.81 | 27045 |
| 2022-03-08 | 19.23 | $15.14 | 17385 |
| 2022-03-07 | 19.56 | $15.50 | 11330 |
| 2022-03-04 | 19.85 | $16.29 | 12925 |
| 2022-03-03 | 20.13 | $16.57 | 9998 |
| 2022-03-02 | 20.41 | $17.74 | 15490 |
| 2022-03-01 | 20.58 | $17.78 | 20344 |
| 2022-02-28 | 20.75 | $19.75 | 19368 |
| 2022-02-25 | 20.75 | $18.50 | 28608 |
| 2022-02-24 | 20.76 | $17.91 | 47600 |
| 2022-02-23 | 20.81 | $17.71 | 15553 |
| 2022-02-22 | 20.90 | $19.21 | 26978 |
| 2022-02-18 | 20.98 | $19.12 | 17018 |
| 2022-02-17 | 21.08 | $20.02 | 18016 |
| 2022-02-16 | 21.19 | $21.38 | 4980 |
| 2022-02-15 | 21.24 | $21.85 | 22875 |
| 2022-02-14 | 21.25 | $21.25 | 7809 |
| 2022-02-11 | 21.35 | $22.01 | 11027 |
| 2022-02-10 | 21.42 | $21.94 | 9356 |
| 2022-02-09 | 21.52 | $22.94 | 15902 |
| 2022-02-08 | 21.49 | $21.92 | 15762 |
| 2022-02-07 | 21.49 | $21.87 | 18456 |
| 2022-02-04 | 21.56 | $21.30 | 5204 |
| 2022-02-03 | 21.69 | $21.78 | 6077 |
| 2022-02-02 | 21.80 | $22.13 | 21040 |
| 2022-02-01 | 21.91 | $21.15 | 8324 |
| 2022-01-31 | 22.13 | $21.21 | 28729 |
| 2022-01-28 | 22.31 | $19.75 | 134690 |
| 2022-01-27 | 22.57 | $18.66 | 61830 |
| 2022-01-26 | 22.87 | $18.99 | 41552 |
| 2022-01-25 | 23.17 | $19.55 | 36546 |
| 2022-01-24 | 23.48 | $20.86 | 69523 |
| 2022-01-21 | 23.75 | $21.12 | 30900 |
| 2022-01-20 | 23.98 | $22.22 | 22280 |
| 2022-01-19 | 24.11 | $22.27 | 23005 |
| 2022-01-18 | 24.31 | $22.16 | 29369 |
| 2022-01-14 | 24.38 | $23.17 | 16028 |
| 2022-01-13 | 24.37 | $23.47 | 35999 |
| 2022-01-12 | 24.12 | $23.89 | 58964 |
| 2022-01-11 | 23.76 | $22.40 | 52593 |
| 2022-01-10 | 23.50 | $21.91 | 56087 |
| 2022-01-07 | 23.30 | $23.23 | 30040 |
| 2022-01-06 | 23.00 | $23.84 | 47504 |
| 2022-01-05 | 22.69 | $24.04 | 36854 |
| 2022-01-04 | 22.34 | $24.37 | 57459 |
| 2022-01-03 | 21.97 | $25.55 | 45000 |
| 2021-12-31 | 21.55 | $24.76 | 6790 |
| 2021-12-30 | 21.20 | $24.87 | 26998 |
| 2021-12-29 | 20.85 | $24.75 | 38530 |
| 2021-12-28 | 20.53 | $25.00 | 46631 |
| 2021-12-27 | 20.16 | $25.68 | 41443 |
| 2021-12-23 | 19.77 | $26.32 | 68395 |
| 2021-12-22 | 19.42 | $25.79 | 89540 |
| 2021-12-21 | 19.10 | $24.77 | 131482 |
| 2021-12-20 | 18.81 | $26.26 | 494101 |
| 2021-12-17 | 18.43 | $23.48 | 1.0M |
| 2021-12-16 | 18.14 | $22.93 | 5.6M |
| 2021-12-15 | 17.82 | $18.64 | 1.5M |
| 2021-12-14 | 17.72 | $16.65 | 292212 |
| 2021-12-13 | 17.74 | $17.25 | 114045 |
| 2021-12-10 | 17.73 | $17.85 | 66244 |
| 2021-12-09 | 17.67 | $17.30 | 79703 |
| 2021-12-08 | 17.71 | $17.61 | 66241 |
| 2021-12-07 | 17.77 | $17.00 | 34942 |
| 2021-12-06 | 17.81 | $16.90 | 20701 |
| 2021-12-03 | 17.86 | $17.16 | 21907 |
| 2021-12-02 | 17.90 | $17.71 | 25972 |
| 2021-12-01 | 17.90 | $17.93 | 60292 |
| 2021-11-30 | 17.83 | $18.39 | 31997 |
| 2021-11-29 | 17.66 | $17.68 | 16893 |
| 2021-11-26 | 17.59 | $17.85 | 34426 |
| 2021-11-24 | 17.72 | $19.21 | 18445 |
| 2021-11-23 | 17.80 | $19.39 | 28941 |
| 2021-11-22 | 17.88 | $18.95 | 17681 |
| 2021-11-19 | 17.98 | $18.71 | 24247 |
| 2021-11-18 | 18.14 | $17.70 | 41994 |
| 2021-11-17 | 18.37 | $16.56 | 27579 |
| 2021-11-16 | 18.69 | $16.59 | 17718 |
| 2021-11-15 | 18.97 | $17.14 | 22805 |
| 2021-11-12 | 19.24 | $16.98 | 15361 |
| 2021-11-11 | 19.50 | $16.61 | 46802 |
| 2021-11-10 | 19.78 | $18.05 | 33295 |
| 2021-11-09 | 19.98 | $18.80 | 22162 |
| 2021-11-08 | 20.18 | $17.97 | 20816 |
| 2021-11-05 | 20.32 | $17.73 | 35662 |
| 2021-11-04 | 20.44 | $18.07 | 36380 |
| 2021-11-03 | 20.57 | $17.60 | 42306 |
| 2021-11-02 | 20.72 | $16.61 | 101983 |
| 2021-11-01 | 20.94 | $15.04 | 174043 |
| 2021-10-29 | 21.24 | $16.32 | 280800 |
| 2021-10-28 | 21.54 | $20.43 | 23244 |
| 2021-10-27 | 21.60 | $20.75 | 12440 |
| 2021-10-26 | 21.64 | $20.93 | 9793 |
| 2021-10-25 | 21.68 | $21.01 | 15633 |
| 2021-10-22 | 21.73 | $21.99 | 7304 |
| 2021-10-21 | 21.75 | $22.28 | 24149 |
| 2021-10-20 | 21.77 | $22.85 | 16147 |
| 2021-10-19 | 21.77 | $22.32 | 7559 |
| 2021-10-18 | 21.80 | $22.45 | 4119 |
| 2021-10-15 | 21.83 | $22.18 | 7268 |
| 2021-10-14 | 21.88 | $22.25 | 8040 |
| 2021-10-13 | 21.88 | $21.95 | 22486 |
| 2021-10-12 | 21.91 | $22.94 | 46603 |
| 2021-10-11 | 21.99 | $20.64 | 5441 |
| 2021-10-08 | 22.37 | $20.24 | 7034 |
| 2021-10-07 | 22.87 | $20.57 | 12690 |
| 2021-10-06 | 23.45 | $20.67 | 12334 |
| 2021-10-05 | 23.95 | $20.92 | 16404 |
| 2021-10-04 | 24.43 | $21.15 | 18422 |
| 2021-10-01 | 24.91 | $22.27 | 14876 |
| 2021-09-30 | 25.35 | $21.62 | 15461 |
| 2021-09-29 | 25.70 | $21.57 | 13781 |
| 2021-09-28 | 26.03 | $21.72 | 15349 |
| 2021-09-27 | 26.27 | $22.08 | 14046 |
| 2021-09-24 | 26.36 | $22.42 | 9474 |
| 2021-09-23 | 26.43 | $22.53 | 17965 |
| 2021-09-22 | 26.43 | $22.85 | 13718 |
| 2021-09-21 | 26.40 | $22.98 | 25139 |
| 2021-09-20 | 26.40 | $23.09 | 16931 |
| 2021-09-17 | 26.30 | $23.06 | 20322 |
| 2021-09-16 | 26.24 | $22.24 | 40130 |
| 2021-09-15 | 26.23 | $22.71 | 195372 |
| 2021-09-14 | 26.24 | $24.48 | 173646 |
| 2021-09-13 | 26.35 | $28.29 | 81619 |
| 2021-09-10 | 26.45 | $30.23 | 86374 |
| 2021-09-09 | 26.52 | $32.19 | 34569 |
| 2021-09-08 | 26.53 | $30.55 | 33295 |
| 2021-09-07 | 26.59 | $30.67 | 40437 |
| 2021-09-03 | 26.53 | $30.71 | 46086 |
| 2021-09-02 | 26.46 | $30.99 | 72197 |
| 2021-09-01 | 26.37 | $28.58 | 35561 |
| 2021-08-31 | 26.38 | $28.18 | 22929 |
| 2021-08-30 | 26.42 | $26.55 | 41830 |
| 2021-08-27 | 26.55 | $23.91 | 22936 |
| 2021-08-26 | 26.80 | $23.80 | 29477 |
| 2021-08-25 | 27.07 | $22.54 | 13138 |
| 2021-08-24 | 27.42 | $22.30 | 25365 |
| 2021-08-23 | 27.76 | $22.96 | 35219 |
| 2021-08-20 | 28.10 | $21.03 | 59190 |
| 2021-08-19 | 28.56 | $21.91 | 74100 |
| 2021-08-18 | 28.93 | $22.01 | 61736 |
| 2021-08-17 | 29.29 | $22.88 | 111661 |
| 2021-08-16 | 29.62 | $26.82 | 134028 |
| 2021-08-13 | 29.79 | $30.15 | 17751 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
40.04
2024-09-27
Close Price
$40.00
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.09
Average
21.47
Maximum
40.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-27 | 40.04 | $40.00 | — |
| 2024-09-26 | 40.05 | $40.00 | — |
| 2024-09-25 | 40.05 | $40.00 | — |
| 2024-09-24 | 40.06 | $40.00 | — |
| 2024-09-23 | 40.07 | $40.00 | — |
| 2024-09-20 | 40.07 | $40.00 | 9796 |
| 2024-09-19 | 40.08 | $40.16 | 5100 |
| 2024-09-18 | 40.07 | $40.03 | 6039 |
| 2024-09-17 | 40.08 | $39.99 | 1000 |
| 2024-09-16 | 40.09 | $40.75 | 3100 |
| 2024-09-13 | 40.02 | $40.00 | 4324 |
| 2024-09-12 | 40.02 | $39.80 | 600 |
| 2024-09-11 | 40.04 | $39.80 | 3400 |
| 2024-09-10 | 40.07 | $39.78 | 1336 |
| 2024-09-09 | 40.10 | $39.78 | 10613 |
| 2024-09-06 | 40.13 | $40.75 | 22700 |
| 2024-09-05 | 40.06 | $40.28 | 9713 |
| 2024-09-04 | 40.04 | $40.45 | 18134 |
| 2024-09-03 | 40.00 | $41.55 | 11806 |
| 2024-08-30 | 39.84 | $40.12 | 4417 |
| 2024-08-29 | 39.81 | $40.52 | 3800 |
| 2024-08-28 | 39.73 | $40.50 | 7800 |
| 2024-08-27 | 39.65 | $40.51 | 34106 |
| 2024-08-26 | 39.56 | $40.35 | 12000 |
| 2024-08-23 | 39.48 | $40.47 | 10600 |
| 2024-08-22 | 39.37 | $40.35 | 3227 |
| 2024-08-21 | 39.27 | $40.54 | 16035 |
| 2024-08-20 | 39.13 | $40.41 | 32300 |
| 2024-08-19 | 39.00 | $39.73 | 23628 |
| 2024-08-16 | 38.92 | $39.32 | 13100 |
| 2024-08-15 | 38.88 | $38.80 | 39900 |
| 2024-08-14 | 38.89 | $39.21 | 5635 |
| 2024-08-13 | 38.86 | $39.24 | 6143 |
| 2024-08-12 | 38.82 | $39.18 | 5446 |
| 2024-08-09 | 38.78 | $39.61 | 5500 |
| 2024-08-08 | 38.69 | $39.16 | 7800 |
| 2024-08-07 | 38.64 | $39.74 | 2627 |
| 2024-08-06 | 38.52 | $39.10 | 3315 |
| 2024-08-05 | 38.46 | $39.05 | 3400 |
| 2024-08-02 | 38.40 | $38.78 | 13500 |
| 2024-08-01 | 38.36 | $38.31 | 9700 |
| 2024-07-31 | 38.37 | $38.45 | 13600 |
| 2024-07-30 | 38.36 | $38.10 | 3000 |
| 2024-07-29 | 38.39 | $38.00 | 4036 |
| 2024-07-26 | 38.43 | $38.19 | 3638 |
| 2024-07-25 | 38.45 | $38.15 | 1700 |
| 2024-07-24 | 38.48 | $38.26 | 2207 |
| 2024-07-23 | 38.51 | $38.50 | 2220 |
| 2024-07-22 | 38.51 | $38.70 | 1162 |
| 2024-07-19 | 38.49 | $38.79 | 1049 |
| 2024-07-18 | 38.46 | $38.62 | 4214 |
| 2024-07-17 | 38.44 | $38.84 | 5444 |
| 2024-07-16 | 38.40 | $38.61 | 2197 |
| 2024-07-15 | 38.37 | $38.72 | 2333 |
| 2024-07-12 | 38.34 | $39.50 | 9500 |
| 2024-07-11 | 38.21 | $39.06 | 4994 |
| 2024-07-10 | 38.12 | $39.01 | 877 |
| 2024-07-09 | 38.03 | $39.06 | 1800 |
| 2024-07-08 | 37.92 | $39.00 | 4739 |
| 2024-07-05 | 37.81 | $39.19 | 2533 |
| 2024-07-03 | 37.66 | $39.23 | 5311 |
| 2024-07-02 | 37.50 | $38.75 | 5604 |
| 2024-07-01 | 37.37 | $38.75 | 5595 |
| 2024-06-28 | 37.22 | $38.99 | 5536 |
| 2024-06-27 | 37.04 | $38.54 | 12072 |
| 2024-06-26 | 36.88 | $38.37 | 9345 |
| 2024-06-25 | 36.72 | $38.84 | 8541 |
| 2024-06-24 | 36.50 | $39.44 | 5246 |
| 2024-06-21 | 36.19 | $38.73 | 10269 |
| 2024-06-20 | 35.92 | $38.69 | 63703 |
| 2024-06-18 | 35.63 | $39.05 | 3214 |
| 2024-06-17 | 35.27 | $38.95 | 2118 |
| 2024-06-14 | 34.88 | $38.77 | 4268 |
| 2024-06-13 | 34.47 | $39.07 | 12391 |
| 2024-06-12 | 33.99 | $38.90 | 24489 |
| 2024-06-11 | 33.47 | $38.77 | 11285 |
| 2024-06-10 | 32.91 | $39.50 | 13170 |
| 2024-06-07 | 32.22 | $39.49 | 20026 |
| 2024-06-06 | 31.46 | $41.41 | 23117 |
| 2024-06-05 | 30.41 | $40.90 | 17246 |
| 2024-06-04 | 29.30 | $39.82 | 11912 |
| 2024-06-03 | 28.20 | $39.35 | 26937 |
| 2024-05-31 | 27.02 | $39.99 | 49364 |
| 2024-05-30 | 25.66 | $38.47 | 90047 |
| 2024-05-29 | 24.31 | $37.94 | 54142 |
| 2024-05-28 | 22.87 | $37.95 | 218781 |
| 2024-05-24 | 21.29 | $22.42 | 13209 |
| 2024-05-23 | 21.17 | $22.75 | 11022 |
| 2024-05-22 | 21.00 | $21.71 | 7776 |
| 2024-05-21 | 20.93 | $21.50 | 3872 |
| 2024-05-20 | 20.86 | $22.00 | 5288 |
| 2024-05-17 | 20.75 | $22.19 | 754 |
| 2024-05-16 | 20.59 | $22.03 | 954 |
| 2024-05-15 | 20.44 | $22.14 | 1653 |
| 2024-05-14 | 20.26 | $22.59 | 6700 |
| 2024-05-13 | 20.02 | $21.02 | 1968 |
| 2024-05-10 | 19.91 | $20.54 | 1307 |
| 2024-05-09 | 19.85 | $20.33 | 2279 |
| 2024-05-08 | 19.80 | $20.56 | 1792 |
| 2024-05-07 | 19.72 | $20.64 | 1579 |
| 2024-05-06 | 19.62 | $20.13 | 3917 |
| 2024-05-03 | 19.56 | $20.00 | 5563 |
| 2024-05-02 | 19.52 | $19.00 | 1682 |
| 2024-04-30 | 19.57 | $19.94 | 4762 |
| 2024-04-29 | 19.53 | $18.65 | 2768 |
| 2024-04-26 | 19.63 | $19.50 | 3791 |
| 2024-04-25 | 19.64 | $19.45 | 5994 |
| 2024-04-24 | 19.66 | $18.50 | 1459 |
| 2024-04-23 | 19.78 | $18.20 | 1891 |
| 2024-04-22 | 19.95 | $18.08 | 2943 |
| 2024-04-19 | 20.15 | $18.70 | 4017 |
| 2024-04-18 | 20.30 | $17.65 | 6178 |
| 2024-04-17 | 20.58 | $18.74 | 6770 |
| 2024-04-16 | 20.77 | $17.80 | 9408 |
| 2024-04-15 | 21.08 | $18.95 | 1251 |
| 2024-04-12 | 21.31 | $19.00 | 11737 |
| 2024-04-11 | 21.55 | $20.53 | 18523 |
| 2024-04-10 | 21.66 | $21.52 | 7657 |
| 2024-04-09 | 21.67 | $22.50 | 2728 |
| 2024-04-08 | 21.59 | $21.51 | 7072 |
| 2024-04-05 | 21.59 | $21.63 | 7297 |
| 2024-04-04 | 21.59 | $22.08 | 6272 |
| 2024-04-03 | 21.54 | $21.25 | 275 |
| 2024-04-02 | 21.57 | $21.25 | 4719 |
| 2024-04-01 | 21.60 | $21.00 | 5579 |
| 2024-03-28 | 21.67 | $21.01 | 1163 |
| 2024-03-27 | 21.74 | $21.49 | 3966 |
| 2024-03-26 | 21.76 | $21.85 | 1531 |
| 2024-03-25 | 21.75 | $21.84 | 3439 |
| 2024-03-22 | 21.74 | $21.25 | 2164 |
| 2024-03-21 | 21.79 | $21.80 | 2081 |
| 2024-03-20 | 21.79 | $21.30 | 3809 |
| 2024-03-19 | 21.85 | $21.00 | 7585 |
| 2024-03-18 | 21.93 | $22.05 | 10435 |
| 2024-03-15 | 21.92 | $22.30 | 4886 |
| 2024-03-14 | 21.88 | $22.45 | 2945 |
| 2024-03-13 | 21.82 | $23.18 | 11753 |
| 2024-03-12 | 21.68 | $22.07 | 5953 |
| 2024-03-11 | 21.64 | $22.25 | 1563 |
| 2024-03-08 | 21.58 | $22.10 | 5661 |
| 2024-03-07 | 21.52 | $23.13 | 4683 |
| 2024-03-06 | 21.35 | $22.19 | 17476 |
| 2024-03-05 | 21.26 | $20.45 | 4341 |
| 2024-03-04 | 21.35 | $21.10 | 5911 |
| 2024-03-01 | 21.37 | $21.43 | 4439 |
| 2024-02-29 | 21.37 | $21.32 | 3580 |
| 2024-02-28 | 21.37 | $21.88 | 5960 |
| 2024-02-27 | 21.32 | $22.07 | 17289 |
| 2024-02-26 | 21.24 | $20.72 | 15764 |
| 2024-02-23 | 21.30 | $20.04 | 10849 |
| 2024-02-22 | 21.43 | $20.50 | 18880 |
| 2024-02-21 | 21.52 | $20.30 | 29343 |
| 2024-02-20 | 21.65 | $20.92 | 4808 |
| 2024-02-16 | 21.73 | $21.24 | 4183 |
| 2024-02-15 | 21.78 | $20.58 | 5443 |
| 2024-02-14 | 21.91 | $20.67 | 7573 |
| 2024-02-13 | 22.04 | $21.05 | 10485 |
| 2024-02-12 | 22.14 | $21.40 | 12473 |
| 2024-02-09 | 22.22 | $21.14 | 9075 |
| 2024-02-08 | 22.34 | $21.50 | 3760 |
| 2024-02-07 | 22.42 | $21.57 | 893 |
| 2024-02-06 | 22.51 | $21.51 | 5869 |
| 2024-02-05 | 22.62 | $20.75 | 8783 |
| 2024-02-02 | 22.82 | $20.85 | 5891 |
| 2024-02-01 | 23.02 | $21.73 | 8712 |
| 2024-01-31 | 23.16 | $22.18 | 6232 |
| 2024-01-30 | 23.26 | $21.76 | 12554 |
| 2024-01-29 | 23.42 | $22.29 | 8723 |
| 2024-01-26 | 23.54 | $22.63 | 8186 |
| 2024-01-25 | 23.64 | $22.07 | 22604 |
| 2024-01-24 | 23.80 | $23.06 | 4328 |
| 2024-01-23 | 23.88 | $23.32 | 9673 |
| 2024-01-22 | 23.94 | $23.29 | 13664 |
| 2024-01-19 | 24.01 | $23.76 | 15041 |
| 2024-01-18 | 24.03 | $24.10 | 10709 |
| 2024-01-17 | 24.02 | $23.92 | 11752 |
| 2024-01-16 | 24.04 | $24.50 | 10387 |
| 2024-01-12 | 23.99 | $25.00 | 6485 |
| 2024-01-11 | 23.88 | $25.66 | 8836 |
| 2024-01-10 | 23.69 | $24.82 | 8035 |
| 2024-01-09 | 23.57 | $25.22 | 6769 |
| 2024-01-08 | 23.40 | $24.47 | 14681 |
| 2024-01-05 | 23.29 | $23.74 | 5476 |
| 2024-01-04 | 23.24 | $23.91 | 5132 |
| 2024-01-03 | 23.17 | $23.96 | 13445 |
| 2024-01-02 | 23.09 | $25.00 | 12337 |
| 2023-12-29 | 22.89 | $25.74 | 18405 |
| 2023-12-28 | 22.59 | $25.27 | 75810 |
| 2023-12-27 | 22.30 | $28.50 | 24116 |
| 2023-12-26 | 21.65 | $28.99 | 24096 |
| 2023-12-22 | 20.88 | $27.17 | 48458 |
| 2023-12-21 | 20.22 | $25.48 | 178846 |
| 2023-12-20 | 19.66 | $22.48 | 59205 |
| 2023-12-19 | 19.36 | $21.04 | 35862 |
| 2023-12-18 | 19.19 | $22.50 | 46685 |
| 2023-12-15 | 18.84 | $22.09 | 18751 |
| 2023-12-14 | 18.50 | $20.75 | 11545 |
| 2023-12-13 | 18.26 | $20.49 | 7841 |
| 2023-12-12 | 18.03 | $19.78 | 16326 |
| 2023-12-11 | 17.84 | $18.97 | 15000 |
| 2023-12-08 | 17.72 | $18.19 | 4867 |
| 2023-12-07 | 17.67 | $18.06 | 2229 |
| 2023-12-06 | 17.63 | $17.80 | 4721 |
| 2023-12-05 | 17.61 | $17.73 | 5893 |
| 2023-12-04 | 17.60 | $17.85 | 1994 |
| 2023-12-01 | 17.58 | $17.90 | 3945 |
| 2023-11-30 | 17.54 | $17.35 | 5664 |
| 2023-11-29 | 17.56 | $18.20 | 5444 |
| 2023-11-28 | 17.49 | $18.78 | 8201 |
| 2023-11-27 | 17.36 | $18.97 | 1969 |
| 2023-11-24 | 17.19 | $18.70 | 4747 |
| 2023-11-22 | 17.03 | $17.96 | 5645 |
| 2023-11-21 | 16.93 | $18.20 | 10176 |
| 2023-11-20 | 16.80 | $16.82 | 4981 |
| 2023-11-17 | 16.80 | $17.29 | 2982 |
| 2023-11-16 | 16.75 | $17.16 | 6136 |
| 2023-11-15 | 16.70 | $16.78 | 2604 |
| 2023-11-14 | 16.70 | $17.00 | 29952 |
| 2023-11-13 | 16.66 | $15.79 | 53557 |
| 2023-11-10 | 16.76 | $16.96 | 3516 |
| 2023-11-09 | 16.73 | $16.80 | 2220 |
| 2023-11-08 | 16.73 | $16.70 | 5047 |
| 2023-11-07 | 16.73 | $15.89 | 14452 |
| 2023-11-06 | 16.82 | $16.41 | 20900 |
| 2023-11-03 | 16.86 | $16.21 | 22710 |
| 2023-11-02 | 16.93 | $16.20 | 6571 |
| 2023-11-01 | 17.01 | $16.00 | 6368 |
| 2023-10-31 | 17.11 | $16.30 | 17403 |
| 2023-10-30 | 17.20 | $16.29 | 17354 |
| 2023-10-27 | 17.29 | $16.11 | 4155 |
| 2023-10-26 | 17.42 | $16.26 | 5022 |
| 2023-10-25 | 17.54 | $16.99 | 10996 |
| 2023-10-24 | 17.60 | $17.30 | 2084 |
| 2023-10-23 | 17.63 | $17.10 | 3592 |
| 2023-10-20 | 17.69 | $17.46 | 5838 |
| 2023-10-19 | 17.71 | $17.71 | 5502 |
| 2023-10-18 | 17.71 | $18.01 | 8460 |
| 2023-10-17 | 17.68 | $18.20 | 35127 |
| 2023-10-16 | 17.62 | $17.06 | 13900 |
| 2023-10-13 | 17.68 | $17.35 | 13919 |
| 2023-10-12 | 17.72 | $17.63 | 4893 |
| 2023-10-11 | 17.73 | $17.75 | 3515 |
| 2023-10-10 | 17.72 | $18.90 | 2133 |
| 2023-10-09 | 17.60 | $18.06 | 6776 |
| 2023-10-06 | 17.55 | $18.35 | 9635 |
| 2023-10-05 | 17.47 | $18.01 | 3907 |
| 2023-10-04 | 17.41 | $17.70 | 18347 |
| 2023-10-03 | 17.38 | $17.14 | 2944 |
| 2023-10-02 | 17.41 | $17.04 | 4734 |
| 2023-09-29 | 17.44 | $18.26 | 10169 |
| 2023-09-28 | 17.36 | $17.62 | 12156 |
| 2023-09-27 | 17.33 | $18.58 | 15126 |
| 2023-09-26 | 17.20 | $18.27 | 8655 |
| 2023-09-25 | 17.09 | $18.54 | 13747 |
| 2023-09-22 | 16.93 | $18.43 | 47134 |
| 2023-09-21 | 16.78 | $19.01 | 82769 |
| 2023-09-20 | 16.54 | $16.38 | 826 |
| 2023-09-19 | 16.56 | $16.20 | 4432 |
| 2023-09-18 | 16.60 | $17.27 | 6456 |
| 2023-09-15 | 16.53 | $15.96 | 3148 |
| 2023-09-14 | 16.59 | $15.75 | 1298 |
| 2023-09-13 | 16.67 | $15.99 | 2734 |
| 2023-09-12 | 16.75 | $16.18 | 7973 |
| 2023-09-11 | 16.80 | $15.75 | 7548 |
| 2023-09-08 | 16.92 | $15.68 | 9051 |
| 2023-09-07 | 17.05 | $16.11 | 4379 |
| 2023-09-06 | 17.15 | $16.12 | 3237 |
| 2023-09-05 | 17.25 | $16.40 | 685 |
| 2023-09-01 | 17.34 | $16.40 | 1705 |
| 2023-08-31 | 17.44 | $16.78 | 2385 |
| 2023-08-30 | 17.51 | $16.63 | 1995 |
| 2023-08-29 | 17.61 | $16.81 | 4838 |
| 2023-08-28 | 17.69 | $17.06 | 2825 |
| 2023-08-25 | 17.76 | $16.86 | 752 |
| 2023-08-24 | 17.85 | $16.96 | 1818 |
| 2023-08-23 | 17.94 | $17.80 | 10789 |
| 2023-08-22 | 17.96 | $17.51 | 2467 |
| 2023-08-21 | 18.01 | $17.44 | 47025 |
| 2023-08-18 | 18.06 | $16.40 | 25149 |
| 2023-08-17 | 18.24 | $15.90 | 11534 |
| 2023-08-16 | 18.49 | $18.95 | 1722 |
| 2023-08-15 | 18.44 | $19.33 | 17961 |
| 2023-08-14 | 18.34 | $20.38 | 7263 |
| 2023-08-11 | 18.13 | $19.30 | 3128 |
| 2023-08-10 | 18.01 | $19.30 | 7702 |
| 2023-08-09 | 17.87 | $19.14 | 2104 |
| 2023-08-08 | 17.74 | $18.34 | 14390 |
| 2023-08-07 | 17.67 | $17.44 | 2369 |
| 2023-08-04 | 17.70 | $17.66 | 3208 |
| 2023-08-03 | 17.70 | $19.38 | 1090 |
| 2023-08-02 | 17.52 | $17.52 | 4303 |
| 2023-08-01 | 17.52 | $19.12 | 7398 |
| 2023-07-31 | 17.36 | $19.68 | 16682 |
| 2023-07-28 | 17.11 | $18.11 | 13074 |
| 2023-07-27 | 17.01 | $17.80 | 7660 |
| 2023-07-26 | 16.92 | $17.63 | 1188 |
| 2023-07-25 | 16.85 | $17.32 | 1298 |
| 2023-07-24 | 16.80 | $17.02 | 8789 |
| 2023-07-21 | 16.78 | $16.60 | 13652 |
| 2023-07-20 | 16.80 | $16.58 | 797 |
| 2023-07-19 | 16.82 | $16.67 | 1474 |
| 2023-07-18 | 16.83 | $16.69 | 4888 |
| 2023-07-17 | 16.85 | $16.55 | 4248 |
| 2023-07-14 | 16.88 | $16.05 | 16916 |
| 2023-07-13 | 16.97 | $16.51 | 7570 |
| 2023-07-12 | 17.02 | $16.64 | 2217 |
| 2023-07-11 | 17.06 | $16.35 | 4139 |
| 2023-07-10 | 17.13 | $16.92 | 5496 |
| 2023-07-07 | 17.15 | $16.50 | 8870 |
| 2023-07-06 | 17.22 | $15.79 | 28410 |
| 2023-07-05 | 17.37 | $17.84 | 15136 |
| 2023-07-03 | 17.33 | $15.81 | 3219 |
| 2023-06-30 | 17.49 | $15.84 | 3814 |
| 2023-06-29 | 17.66 | $16.64 | 3590 |
| 2023-06-28 | 17.77 | $15.70 | 6543 |
| 2023-06-27 | 17.98 | $16.20 | 11719 |
| 2023-06-26 | 18.17 | $16.99 | 3505 |
| 2023-06-23 | 18.29 | $17.94 | 1737 |
| 2023-06-22 | 18.33 | $17.50 | 1568 |
| 2023-06-21 | 18.42 | $17.85 | 4866 |
| 2023-06-20 | 18.48 | $18.20 | 4201 |
| 2023-06-16 | 18.51 | $18.45 | 2156 |
| 2023-06-15 | 18.52 | $18.24 | 3842 |
| 2023-06-14 | 18.54 | $17.85 | 2275 |
| 2023-06-13 | 18.62 | $17.54 | 935 |
| 2023-06-12 | 18.73 | $17.63 | 3763 |
| 2023-06-09 | 18.85 | $17.10 | 12361 |
| 2023-06-08 | 19.03 | $17.19 | 6083 |
| 2023-06-07 | 19.23 | $16.75 | 8997 |
| 2023-06-06 | 19.49 | $17.11 | 6941 |
| 2023-06-05 | 19.74 | $17.47 | 5891 |
| 2023-06-02 | 19.98 | $17.52 | 1568 |
| 2023-06-01 | 20.23 | $17.69 | 13574 |
| 2023-05-31 | 20.50 | $16.95 | 5416 |
| 2023-05-30 | 20.88 | $17.12 | 1580 |
| 2023-05-26 | 21.27 | $17.84 | 8502 |
| 2023-05-25 | 21.63 | $17.80 | 2706 |
| 2023-05-24 | 22.04 | $18.41 | 5352 |
| 2023-05-23 | 22.42 | $19.20 | 7327 |
| 2023-05-22 | 22.76 | $18.43 | 13596 |
| 2023-05-19 | 23.21 | $19.58 | 10873 |
| 2023-05-18 | 23.59 | $19.67 | 6820 |
| 2023-05-17 | 24.01 | $21.09 | 10365 |
| 2023-05-16 | 24.31 | $21.17 | 23208 |
| 2023-05-15 | 24.64 | $25.50 | 8489 |
| 2023-05-12 | 24.55 | $24.76 | 10397 |
| 2023-05-11 | 24.53 | $24.77 | 5934 |
| 2023-05-10 | 24.51 | $24.60 | 4811 |
| 2023-05-09 | 24.50 | $24.90 | 6916 |
| 2023-05-08 | 24.46 | $25.50 | 1261 |
| 2023-05-05 | 24.35 | $25.61 | 5550 |
| 2023-05-04 | 24.21 | $24.30 | 4574 |
| 2023-05-03 | 24.20 | $25.12 | 2814 |
| 2023-05-02 | 24.11 | $23.75 | 1392 |
| 2023-05-01 | 24.14 | $24.15 | 856 |
| 2023-04-28 | 24.14 | $23.34 | 1759 |
| 2023-04-27 | 24.23 | $23.68 | 1674 |
| 2023-04-26 | 24.29 | $24.36 | 7659 |
| 2023-04-25 | 24.28 | $25.36 | 6666 |
| 2023-04-24 | 24.17 | $25.34 | 2471 |
| 2023-04-21 | 24.04 | $24.61 | 1957 |
| 2023-04-20 | 23.98 | $23.80 | 3642 |
| 2023-04-19 | 24.00 | $25.30 | 1590 |
| 2023-04-18 | 23.86 | $25.28 | 4686 |
| 2023-04-17 | 23.71 | $25.45 | 6380 |
| 2023-04-14 | 23.53 | $24.75 | 2743 |
| 2023-04-13 | 23.40 | $24.93 | 4870 |
| 2023-04-12 | 23.24 | $25.16 | 664 |
| 2023-04-11 | 23.04 | $25.15 | 17345 |
| 2023-04-10 | 22.82 | $23.72 | 7375 |
| 2023-04-06 | 22.73 | $23.00 | 22831 |
| 2023-04-05 | 22.70 | $23.85 | 5796 |
| 2023-04-04 | 22.58 | $24.07 | 3881 |
| 2023-04-03 | 22.42 | $23.39 | 15651 |
| 2023-03-31 | 22.32 | $23.97 | 6752 |
| 2023-03-30 | 22.14 | $23.06 | 4995 |
| 2023-03-29 | 22.05 | $23.50 | 2984 |
| 2023-03-28 | 21.89 | $22.40 | 13687 |
| 2023-03-27 | 21.84 | $23.12 | 6486 |
| 2023-03-24 | 21.70 | $22.80 | 8549 |
| 2023-03-23 | 21.59 | $22.80 | 10449 |
| 2023-03-22 | 21.46 | $23.20 | 18489 |
| 2023-03-21 | 21.28 | $24.10 | 5987 |
| 2023-03-20 | 20.98 | $23.53 | 14065 |
| 2023-03-17 | 20.71 | $24.80 | 9459 |
| 2023-03-16 | 20.28 | $24.00 | 9447 |
| 2023-03-15 | 19.89 | $25.24 | 14127 |
| 2023-03-14 | 19.33 | $24.73 | 78748 |
| 2023-03-13 | 18.76 | $22.42 | 164051 |
| 2023-03-10 | 18.37 | $16.83 | 8560 |
| 2023-03-09 | 18.54 | $16.80 | 9276 |
| 2023-03-08 | 18.72 | $17.94 | 7301 |
| 2023-03-07 | 18.80 | $18.72 | 16249 |
| 2023-03-06 | 18.81 | $19.65 | 17323 |
| 2023-03-03 | 18.72 | $19.05 | 5585 |
| 2023-03-02 | 18.69 | $18.81 | 3025 |
| 2023-03-01 | 18.67 | $19.50 | 4502 |
| 2023-02-28 | 18.59 | $18.51 | 6185 |
| 2023-02-27 | 18.60 | $18.91 | 6658 |
| 2023-02-24 | 18.56 | $18.66 | 16517 |
| 2023-02-23 | 18.55 | $19.99 | 67594 |
| 2023-02-22 | 18.40 | $18.00 | 16850 |
| 2023-02-21 | 18.44 | $18.00 | 14374 |
| 2023-02-17 | 18.49 | $18.60 | 7866 |
| 2023-02-16 | 18.48 | $18.02 | 3999 |
| 2023-02-15 | 18.53 | $17.96 | 2581 |
| 2023-02-14 | 18.59 | $18.52 | 7916 |
| 2023-02-13 | 18.59 | $18.30 | 8239 |
| 2023-02-10 | 18.63 | $17.44 | 30391 |
| 2023-02-09 | 18.75 | $17.77 | 6785 |
| 2023-02-08 | 18.85 | $17.65 | 14365 |
| 2023-02-07 | 18.98 | $17.79 | 20933 |
| 2023-02-06 | 19.11 | $18.20 | 9193 |
| 2023-02-03 | 19.20 | $18.56 | 12684 |
| 2023-02-02 | 19.27 | $19.10 | 27224 |
| 2023-02-01 | 19.29 | $19.90 | 27411 |
| 2023-01-31 | 19.22 | $19.20 | 7970 |
| 2023-01-30 | 19.22 | $18.94 | 4500 |
| 2023-01-27 | 19.25 | $19.84 | 4072 |
| 2023-01-26 | 19.19 | $19.55 | 2976 |
| 2023-01-25 | 19.15 | $19.50 | 688 |
| 2023-01-24 | 19.12 | $19.80 | 5450 |
| 2023-01-23 | 19.05 | $20.10 | 10038 |
| 2023-01-20 | 18.94 | $19.61 | 1822 |
| 2023-01-19 | 18.86 | $19.33 | 3630 |
| 2023-01-18 | 18.82 | $20.43 | 15602 |
| 2023-01-17 | 18.65 | $20.27 | 11113 |
| 2023-01-13 | 18.47 | $19.80 | 17470 |
| 2023-01-12 | 18.34 | $19.42 | 5933 |
| 2023-01-11 | 18.22 | $19.19 | 6970 |
| 2023-01-10 | 18.12 | $20.07 | 6492 |
| 2023-01-09 | 17.91 | $18.10 | 4761 |
| 2023-01-06 | 17.89 | $17.97 | 444 |
| 2023-01-05 | 17.89 | $17.97 | 7513 |
| 2023-01-04 | 17.88 | $18.55 | 8707 |
| 2023-01-03 | 17.81 | $18.11 | 8182 |
| 2022-12-30 | 17.77 | $17.00 | 9848 |
| 2022-12-29 | 17.86 | $18.31 | 10165 |
| 2022-12-28 | 17.81 | $16.94 | 7702 |
| 2022-12-27 | 17.90 | $16.92 | 11228 |
| 2022-12-23 | 18.00 | $17.30 | 8909 |
| 2022-12-22 | 18.08 | $18.00 | 12037 |
| 2022-12-21 | 18.08 | $17.51 | 9570 |
| 2022-12-20 | 18.14 | $18.65 | 12527 |
| 2022-12-19 | 18.09 | $19.50 | 6440 |
| 2022-12-16 | 17.94 | $19.00 | 4954 |
| 2022-12-15 | 17.83 | $19.60 | 8803 |
| 2022-12-14 | 17.65 | $19.49 | 12365 |
| 2022-12-13 | 17.45 | $19.15 | 10315 |
| 2022-12-12 | 17.27 | $18.45 | 3659 |
| 2022-12-09 | 17.15 | $18.56 | 4097 |
| 2022-12-08 | 17.00 | $18.21 | 6980 |
| 2022-12-07 | 16.87 | $17.21 | 2902 |
| 2022-12-06 | 16.84 | $18.84 | 1122 |
| 2022-12-05 | 16.63 | $18.21 | 5505 |
| 2022-12-02 | 16.46 | $18.00 | 9776 |
| 2022-12-01 | 16.30 | $18.47 | 11939 |
| 2022-11-30 | 16.07 | $18.17 | 7976 |
| 2022-11-29 | 15.85 | $17.35 | 18715 |
| 2022-11-28 | 15.69 | $17.85 | 18223 |
| 2022-11-25 | 15.46 | $17.21 | 5862 |
| 2022-11-23 | 15.28 | $17.81 | 7036 |
| 2022-11-22 | 15.02 | $15.57 | 6857 |
| 2022-11-21 | 14.96 | $15.34 | 7632 |
| 2022-11-18 | 14.92 | $15.49 | 9506 |
| 2022-11-17 | 14.86 | $15.16 | 15941 |
| 2022-11-16 | 14.82 | $15.80 | 16994 |
| 2022-11-15 | 14.72 | $16.50 | 7132 |
| 2022-11-14 | 14.53 | $15.00 | 5497 |
| 2022-11-11 | 14.48 | $15.25 | 6349 |
| 2022-11-10 | 14.40 | $14.87 | 8999 |
| 2022-11-09 | 14.36 | $14.22 | 7864 |
| 2022-11-08 | 14.37 | $14.31 | 10336 |
| 2022-11-07 | 14.38 | $14.80 | 2906 |
| 2022-11-04 | 14.33 | $14.90 | 4844 |
| 2022-11-03 | 14.27 | $14.84 | 7603 |
| 2022-11-02 | 14.21 | $14.10 | 19201 |
| 2022-11-01 | 14.22 | $14.40 | 3250 |
| 2022-10-31 | 14.21 | $14.90 | 17333 |
| 2022-10-28 | 14.13 | $14.50 | 18473 |
| 2022-10-27 | 14.09 | $13.05 | 9141 |
| 2022-10-26 | 14.20 | $13.00 | 1517 |
| 2022-10-25 | 14.33 | $12.95 | 19045 |
| 2022-10-24 | 14.47 | $12.45 | 7467 |
| 2022-10-21 | 14.69 | $12.68 | 49431 |
| 2022-10-20 | 14.90 | $11.50 | 109031 |
| 2022-10-19 | 15.26 | $13.75 | 16176 |
| 2022-10-18 | 15.42 | $16.00 | 6230 |
| 2022-10-17 | 15.35 | $16.35 | 6382 |
| 2022-10-14 | 15.25 | $15.60 | 1393 |
| 2022-10-13 | 15.21 | $15.21 | 11554 |
| 2022-10-12 | 15.21 | $14.36 | 1357 |
| 2022-10-11 | 15.30 | $14.52 | 5018 |
| 2022-10-10 | 15.38 | $15.30 | 15837 |
| 2022-10-07 | 15.39 | $15.00 | 3405 |
| 2022-10-06 | 15.43 | $15.87 | 6916 |
| 2022-10-05 | 15.39 | $15.58 | 15399 |
| 2022-10-04 | 15.37 | $16.14 | 19872 |
| 2022-10-03 | 15.29 | $15.02 | 4075 |
| 2022-09-30 | 15.32 | $15.17 | 1753 |
| 2022-09-29 | 15.33 | $14.51 | 4013 |
| 2022-09-28 | 15.42 | $14.12 | 7259 |
| 2022-09-27 | 15.56 | $14.20 | 4321 |
| 2022-09-26 | 15.70 | $14.15 | 14360 |
| 2022-09-23 | 15.86 | $14.35 | 12504 |
| 2022-09-22 | 16.02 | $14.73 | 6162 |
| 2022-09-21 | 16.16 | $14.90 | 6556 |
| 2022-09-20 | 16.29 | $15.01 | 23197 |
| 2022-09-19 | 16.42 | $15.05 | 3195 |
| 2022-09-16 | 16.57 | $15.83 | 9099 |
| 2022-09-15 | 16.65 | $15.81 | 10178 |
| 2022-09-14 | 16.73 | $15.95 | 10083 |
| 2022-09-13 | 16.82 | $15.82 | 15711 |
| 2022-09-12 | 16.92 | $16.65 | 17117 |
| 2022-09-09 | 16.95 | $16.65 | 2446 |
| 2022-09-08 | 16.98 | $15.75 | 2014 |
| 2022-09-07 | 17.11 | $15.46 | 3570 |
| 2022-09-06 | 17.28 | $15.75 | 1454 |
| 2022-09-02 | 17.45 | $15.74 | 940 |
| 2022-09-01 | 17.62 | $15.95 | 5456 |
| 2022-08-31 | 17.80 | $16.50 | 2353 |
| 2022-08-30 | 17.94 | $15.99 | 2706 |
| 2022-08-29 | 18.14 | $15.37 | 2008 |
| 2022-08-26 | 18.43 | $16.01 | 6207 |
| 2022-08-25 | 18.69 | $16.91 | 2627 |
| 2022-08-24 | 18.88 | $16.28 | 3372 |
| 2022-08-23 | 19.15 | $15.52 | 4053 |
| 2022-08-22 | 19.53 | $15.89 | 3514 |
| 2022-08-19 | 19.92 | $16.13 | 12268 |
| 2022-08-18 | 20.31 | $18.00 | 11080 |
| 2022-08-17 | 20.56 | $21.21 | 708 |
| 2022-08-16 | 20.49 | $21.55 | 260 |
| 2022-08-15 | 20.38 | $21.55 | 1355 |
| 2022-08-12 | 20.25 | $21.90 | 2100 |
| 2022-08-11 | 20.08 | $22.49 | 3144 |
| 2022-08-10 | 19.83 | $21.55 | 3887 |
| 2022-08-09 | 19.65 | $20.78 | 1577 |
| 2022-08-08 | 19.53 | $22.33 | 4774 |
| 2022-08-05 | 19.23 | $21.59 | 6491 |
| 2022-08-04 | 18.98 | $21.40 | 18255 |
| 2022-08-03 | 18.73 | $21.30 | 2612 |
| 2022-08-02 | 18.46 | $20.45 | 4081 |
| 2022-08-01 | 18.25 | $19.66 | 9038 |
| 2022-07-29 | 18.10 | $18.65 | 4764 |
| 2022-07-28 | 18.04 | $18.91 | 741 |
| 2022-07-27 | 17.95 | $18.98 | 8943 |
| 2022-07-26 | 17.84 | $17.60 | 3660 |
| 2022-07-25 | 17.87 | $17.83 | 358 |
| 2022-07-22 | 17.87 | $18.20 | 143 |
| 2022-07-21 | 17.84 | $18.20 | 1673 |
| 2022-07-20 | 17.80 | $18.33 | 1128 |
| 2022-07-19 | 17.74 | $18.57 | 5452 |
| 2022-07-18 | 17.66 | $17.69 | 2866 |
| 2022-07-15 | 17.65 | $18.12 | 21080 |
| 2022-07-14 | 17.60 | $16.57 | 1755 |
| 2022-07-13 | 17.71 | $17.73 | 1833 |
| 2022-07-12 | 17.71 | $17.01 | 4979 |
| 2022-07-11 | 17.79 | $17.02 | 5101 |
| 2022-07-08 | 17.87 | $17.06 | 595 |
| 2022-07-07 | 17.95 | $17.76 | 4392 |
| 2022-07-06 | 17.97 | $17.72 | 4036 |
| 2022-07-05 | 18.00 | $17.57 | 4768 |
| 2022-07-01 | 18.04 | $18.36 | 5157 |
| 2022-06-30 | 18.01 | $17.75 | 902 |
| 2022-06-29 | 18.04 | $17.52 | 2561 |
| 2022-06-28 | 18.09 | $17.74 | 324 |
| 2022-06-27 | 18.13 | $18.80 | 2363 |
| 2022-06-24 | 18.06 | $18.95 | 3267 |
| 2022-06-23 | 17.96 | $18.07 | 3445 |
| 2022-06-22 | 17.95 | $18.00 | 1716 |
| 2022-06-21 | 17.95 | $18.66 | 2581 |
| 2022-06-17 | 17.87 | $17.82 | 9166 |
| 2022-06-16 | 17.88 | $15.91 | 4214 |
| 2022-06-15 | 18.08 | $17.43 | 6092 |
| 2022-06-14 | 18.15 | $18.10 | 8149 |
| 2022-06-13 | 18.16 | $18.49 | 2961 |
| 2022-06-10 | 18.12 | $18.66 | 5839 |
| 2022-06-09 | 18.07 | $19.61 | 865 |
| 2022-06-08 | 17.91 | $19.49 | 8724 |
| 2022-06-07 | 17.74 | $19.45 | 735 |
| 2022-06-06 | 17.56 | $19.09 | 273 |
| 2022-06-03 | 17.40 | $19.17 | 3481 |
| 2022-06-02 | 17.21 | $19.10 | 8481 |
| 2022-06-01 | 17.01 | $17.82 | 2240 |
| 2022-05-31 | 16.93 | $17.85 | 4032 |
| 2022-05-27 | 16.83 | $18.01 | 5589 |
| 2022-05-26 | 16.71 | $17.62 | 10347 |
| 2022-05-25 | 16.61 | $18.53 | 33714 |
| 2022-05-24 | 16.41 | $18.70 | 9305 |
| 2022-05-23 | 16.17 | $18.80 | 15704 |
| 2022-05-20 | 15.89 | $19.45 | 31112 |
| 2022-05-19 | 15.51 | $18.46 | 51083 |
| 2022-05-18 | 15.20 | $15.99 | 9427 |
| 2022-05-17 | 15.12 | $15.20 | 4773 |
| 2022-05-16 | 15.11 | $14.51 | 5104 |
| 2022-05-13 | 15.18 | $14.17 | 7171 |
| 2022-05-12 | 15.28 | $13.54 | 15957 |
| 2022-05-11 | 15.46 | $13.68 | 10437 |
| 2022-05-10 | 15.65 | $13.46 | 21105 |
| 2022-05-09 | 15.88 | $12.85 | 15148 |
| 2022-05-06 | 16.20 | $14.18 | 3784 |
| 2022-05-05 | 16.42 | $14.15 | 6573 |
| 2022-05-04 | 16.65 | $14.80 | 2052 |
| 2022-05-03 | 16.85 | $15.05 | 834 |
| 2022-05-02 | 17.04 | $14.71 | 4175 |
| 2022-04-29 | 17.28 | $14.71 | 3885 |
| 2022-04-28 | 17.55 | $15.22 | 11423 |
| 2022-04-27 | 17.80 | $15.16 | 14669 |
| 2022-04-26 | 18.08 | $15.61 | 5703 |
| 2022-04-25 | 18.34 | $16.57 | 7813 |
| 2022-04-22 | 18.52 | $17.09 | 5387 |
| 2022-04-21 | 18.67 | $17.14 | 3115 |
| 2022-04-20 | 18.84 | $18.13 | 3199 |
| 2022-04-19 | 18.91 | $18.51 | 12705 |
| 2022-04-18 | 18.95 | $18.78 | 7349 |
| 2022-04-14 | 18.97 | $18.31 | 3846 |
| 2022-04-13 | 19.04 | $18.78 | 3769 |
| 2022-04-12 | 19.07 | $19.01 | 2271 |
| 2022-04-11 | 19.07 | $18.90 | 3794 |
| 2022-04-08 | 19.09 | $19.62 | 4597 |
| 2022-04-07 | 19.04 | $20.36 | 6103 |
| 2022-04-06 | 18.90 | $19.91 | 5607 |
| 2022-04-05 | 18.79 | $19.65 | 11493 |
| 2022-04-04 | 18.70 | $19.77 | 1927 |
| 2022-04-01 | 18.59 | $19.48 | 3042 |
| 2022-03-31 | 18.49 | $19.14 | 2301 |
| 2022-03-30 | 18.43 | $19.87 | 7734 |
| 2022-03-29 | 18.27 | $18.90 | 14976 |
| 2022-03-28 | 18.21 | $18.27 | 15058 |
| 2022-03-25 | 18.20 | $19.00 | 5443 |
| 2022-03-24 | 18.12 | $19.27 | 16824 |
| 2022-03-23 | 18.00 | $17.62 | 5833 |
| 2022-03-22 | 18.04 | $17.96 | 16342 |
| 2022-03-21 | 18.04 | $18.93 | 6727 |
| 2022-03-18 | 17.95 | $18.52 | 6452 |
| 2022-03-17 | 17.89 | $18.30 | 8892 |
| 2022-03-16 | 17.85 | $17.97 | 17344 |
| 2022-03-15 | 17.83 | $16.74 | 8986 |
| 2022-03-14 | 17.95 | $17.19 | 12302 |
| 2022-03-11 | 18.03 | $16.87 | 14743 |
| 2022-03-10 | 18.15 | $16.50 | 5564 |
| 2022-03-09 | 18.33 | $16.81 | 27045 |
| 2022-03-08 | 18.49 | $15.14 | 17385 |
| 2022-03-07 | 18.84 | $15.50 | 11330 |
| 2022-03-04 | 19.19 | $16.29 | 12925 |
| 2022-03-03 | 19.49 | $16.57 | 9998 |
| 2022-03-02 | 19.80 | $17.74 | 15490 |
| 2022-03-01 | 20.02 | $17.78 | 20344 |
| 2022-02-28 | 20.26 | $19.75 | 19368 |
| 2022-02-25 | 20.31 | $18.50 | 28608 |
| 2022-02-24 | 20.50 | $17.91 | 47600 |
| 2022-02-23 | 20.77 | $17.71 | 15553 |
| 2022-02-22 | 21.09 | $19.21 | 26978 |
| 2022-02-18 | 21.29 | $19.12 | 17018 |
| 2022-02-17 | 21.52 | $20.02 | 18016 |
| 2022-02-16 | 21.68 | $21.38 | 4980 |
| 2022-02-15 | 21.71 | $21.85 | 22875 |
| 2022-02-14 | 21.70 | $21.25 | 7809 |
| 2022-02-11 | 21.74 | $22.01 | 11027 |
| 2022-02-10 | 21.72 | $21.94 | 9356 |
| 2022-02-09 | 21.69 | $22.94 | 15902 |
| 2022-02-08 | 21.56 | $21.92 | 15762 |
| 2022-02-07 | 21.52 | $21.87 | 18456 |
| 2022-02-04 | 21.49 | $21.30 | 5204 |
| 2022-02-03 | 21.51 | $21.78 | 6077 |
| 2022-02-02 | 21.48 | $22.13 | 21040 |
| 2022-02-01 | 21.41 | $21.15 | 8324 |
| 2022-01-31 | 21.44 | $21.21 | 28729 |
| 2022-01-28 | 21.46 | $19.75 | 134690 |
| 2022-01-27 | 21.64 | $18.66 | 61830 |
| 2022-01-26 | 21.95 | $18.99 | 41552 |
| 2022-01-25 | 22.27 | $19.55 | 36546 |
| 2022-01-24 | 22.55 | $20.86 | 69523 |
| 2022-01-21 | 22.73 | $21.12 | 30900 |
| 2022-01-20 | 22.90 | $22.22 | 22280 |
| 2022-01-19 | 22.97 | $22.27 | 23005 |
| 2022-01-18 | 23.04 | $22.16 | 29369 |
| 2022-01-14 | 23.14 | $23.17 | 16028 |
| 2022-01-13 | 23.13 | $23.47 | 35999 |
| 2022-01-12 | 23.10 | $23.89 | 58964 |
| 2022-01-11 | 23.02 | $22.40 | 52593 |
| 2022-01-10 | 23.08 | $21.91 | 56087 |
| 2022-01-07 | 23.20 | $23.23 | 30040 |
| 2022-01-06 | 23.20 | $23.84 | 47504 |
| 2022-01-05 | 23.13 | $24.04 | 36854 |
| 2022-01-04 | 23.04 | $24.37 | 57459 |
| 2022-01-03 | 22.90 | $25.55 | 45000 |
| 2021-12-31 | 22.62 | $24.76 | 6790 |
| 2021-12-30 | 22.39 | $24.87 | 26998 |
| 2021-12-29 | 22.13 | $24.75 | 38530 |
| 2021-12-28 | 21.86 | $25.00 | 46631 |
| 2021-12-27 | 21.53 | $25.68 | 41443 |
| 2021-12-23 | 21.09 | $26.32 | 68395 |
| 2021-12-22 | 20.54 | $25.79 | 89540 |
| 2021-12-21 | 19.99 | $24.77 | 131482 |
| 2021-12-20 | 19.48 | $26.26 | 494101 |
| 2021-12-17 | 18.77 | $23.48 | 1.0M |
| 2021-12-16 | 18.27 | $22.93 | 5.6M |
| 2021-12-15 | 17.78 | $18.64 | 1.5M |
| 2021-12-14 | 17.69 | $16.65 | 292212 |
| 2021-12-13 | 17.80 | $17.25 | 114045 |
| 2021-12-10 | 17.86 | $17.85 | 66244 |
| 2021-12-09 | 17.86 | $17.30 | 79703 |
| 2021-12-08 | 17.92 | $17.61 | 66241 |
| 2021-12-07 | 17.95 | $17.00 | 34942 |
| 2021-12-06 | 18.05 | $16.90 | 20701 |
| 2021-12-03 | 18.18 | $17.16 | 21907 |
| 2021-12-02 | 18.28 | $17.71 | 25972 |
| 2021-12-01 | 18.34 | $17.93 | 60292 |
| 2021-11-30 | 18.39 | $18.39 | 31997 |
| 2021-11-29 | 18.39 | $17.68 | 16893 |
| 2021-11-26 | 18.46 | $17.85 | 34426 |
| 2021-11-24 | 18.52 | $19.21 | 18445 |
| 2021-11-23 | 18.45 | $19.39 | 28941 |
| 2021-11-22 | 18.35 | $18.95 | 17681 |
| 2021-11-19 | 18.29 | $18.71 | 24247 |
| 2021-11-18 | 18.25 | $17.70 | 41994 |
| 2021-11-17 | 18.31 | $16.56 | 27579 |
| 2021-11-16 | 18.49 | $16.59 | 17718 |
| 2021-11-15 | 18.69 | $17.14 | 22805 |
| 2021-11-12 | 18.85 | $16.98 | 15361 |
| 2021-11-11 | 19.05 | $16.61 | 46802 |
| 2021-11-10 | 19.31 | $18.05 | 33295 |
| 2021-11-09 | 19.44 | $18.80 | 22162 |
| 2021-11-08 | 19.50 | $17.97 | 20816 |
| 2021-11-05 | 19.67 | $17.73 | 35662 |
| 2021-11-04 | 19.87 | $18.07 | 36380 |
| 2021-11-03 | 20.06 | $17.60 | 42306 |
| 2021-11-02 | 20.32 | $16.61 | 101983 |
| 2021-11-01 | 20.71 | $15.04 | 174043 |
| 2021-10-29 | 21.31 | $16.32 | 280800 |
| 2021-10-28 | 21.83 | $20.43 | 23244 |
| 2021-10-27 | 21.98 | $20.75 | 12440 |
| 2021-10-26 | 22.11 | $20.93 | 9793 |
| 2021-10-25 | 22.23 | $21.01 | 15633 |
| 2021-10-22 | 22.36 | $21.99 | 7304 |
| 2021-10-21 | 22.40 | $22.28 | 24149 |
| 2021-10-20 | 22.41 | $22.85 | 16147 |
| 2021-10-19 | 22.36 | $22.32 | 7559 |
| 2021-10-18 | 22.37 | $22.45 | 4119 |
| 2021-10-15 | 22.36 | $22.18 | 7268 |
| 2021-10-14 | 22.38 | $22.25 | 8040 |
| 2021-10-13 | 22.39 | $21.95 | 22486 |
| 2021-10-12 | 22.44 | $22.94 | 46603 |
| 2021-10-11 | 22.39 | $20.64 | 5441 |
| 2021-10-08 | 22.57 | $20.24 | 7034 |
| 2021-10-07 | 22.82 | $20.57 | 12690 |
| 2021-10-06 | 23.05 | $20.67 | 12334 |
| 2021-10-05 | 23.30 | $20.92 | 16404 |
| 2021-10-04 | 23.55 | $21.15 | 18422 |
| 2021-10-01 | 23.81 | $22.27 | 14876 |
| 2021-09-30 | 23.97 | $21.62 | 15461 |
| 2021-09-29 | 24.21 | $21.57 | 13781 |
| 2021-09-28 | 24.49 | $21.72 | 15349 |
| 2021-09-27 | 24.78 | $22.08 | 14046 |
| 2021-09-24 | 25.07 | $22.42 | 9474 |
| 2021-09-23 | 25.35 | $22.53 | 17965 |
| 2021-09-22 | 25.64 | $22.85 | 13718 |
| 2021-09-21 | 25.94 | $22.98 | 25139 |
| 2021-09-20 | 26.25 | $23.09 | 16931 |
| 2021-09-17 | 26.58 | $23.06 | 20322 |
| 2021-09-16 | 26.95 | $22.24 | 40130 |
| 2021-09-15 | 27.45 | $22.71 | 195372 |
| 2021-09-14 | 27.95 | $24.48 | 173646 |
| 2021-09-13 | 28.32 | $28.29 | 81619 |
| 2021-09-10 | 28.32 | $30.23 | 86374 |
| 2021-09-09 | 28.12 | $32.19 | 34569 |
| 2021-09-08 | 27.69 | $30.55 | 33295 |
| 2021-09-07 | 27.39 | $30.67 | 40437 |
| 2021-09-03 | 27.04 | $30.71 | 46086 |
| 2021-09-02 | 26.65 | $30.99 | 72197 |
| 2021-09-01 | 26.20 | $28.58 | 35561 |
| 2021-08-31 | 25.95 | $28.18 | 22929 |
| 2021-08-30 | 25.71 | $26.55 | 41830 |
| 2021-08-27 | 25.62 | $23.91 | 22936 |
| 2021-08-26 | 25.80 | $23.80 | 29477 |
| 2021-08-25 | 26.02 | $22.54 | 13138 |
| 2021-08-24 | 26.38 | $22.30 | 25365 |
| 2021-08-23 | 26.81 | $22.96 | 35219 |
| 2021-08-20 | 27.22 | $21.03 | 59190 |
| 2021-08-19 | 27.87 | $21.91 | 74100 |
| 2021-08-18 | 28.50 | $22.01 | 61736 |
| 2021-08-17 | 29.18 | $22.88 | 111661 |
| 2021-08-16 | 29.84 | $26.82 | 134028 |
| 2021-08-13 | 30.16 | $30.15 | 17751 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.07
2024-09-27
Close Price
$40.00
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.94
Average
21.52
Maximum
40.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-27 | 40.07 | $40.00 | — |
| 2024-09-26 | 40.08 | $40.00 | — |
| 2024-09-25 | 40.10 | $40.00 | — |
| 2024-09-24 | 40.13 | $40.00 | — |
| 2024-09-23 | 40.15 | $40.00 | — |
| 2024-09-20 | 40.18 | $40.00 | 9796 |
| 2024-09-19 | 40.21 | $40.16 | 5100 |
| 2024-09-18 | 40.22 | $40.03 | 6039 |
| 2024-09-17 | 40.25 | $39.99 | 1000 |
| 2024-09-16 | 40.28 | $40.75 | 3100 |
| 2024-09-13 | 40.23 | $40.00 | 4324 |
| 2024-09-12 | 40.25 | $39.80 | 600 |
| 2024-09-11 | 40.29 | $39.80 | 3400 |
| 2024-09-10 | 40.32 | $39.78 | 1336 |
| 2024-09-09 | 40.35 | $39.78 | 10613 |
| 2024-09-06 | 40.38 | $40.75 | 22700 |
| 2024-09-05 | 40.31 | $40.28 | 9713 |
| 2024-09-04 | 40.28 | $40.45 | 18134 |
| 2024-09-03 | 40.23 | $41.55 | 11806 |
| 2024-08-30 | 40.06 | $40.12 | 4417 |
| 2024-08-29 | 40.03 | $40.52 | 3800 |
| 2024-08-28 | 39.94 | $40.50 | 7800 |
| 2024-08-27 | 39.85 | $40.51 | 34106 |
| 2024-08-26 | 39.74 | $40.35 | 12000 |
| 2024-08-23 | 39.64 | $40.47 | 10600 |
| 2024-08-22 | 39.51 | $40.35 | 3227 |
| 2024-08-21 | 39.39 | $40.54 | 16035 |
| 2024-08-20 | 39.24 | $40.41 | 32300 |
| 2024-08-19 | 39.09 | $39.73 | 23628 |
| 2024-08-16 | 39.00 | $39.32 | 13100 |
| 2024-08-15 | 38.95 | $38.80 | 39900 |
| 2024-08-14 | 38.94 | $39.21 | 5635 |
| 2024-08-13 | 38.90 | $39.24 | 6143 |
| 2024-08-12 | 38.85 | $39.18 | 5446 |
| 2024-08-09 | 38.80 | $39.61 | 5500 |
| 2024-08-08 | 38.71 | $39.16 | 7800 |
| 2024-08-07 | 38.67 | $39.74 | 2627 |
| 2024-08-06 | 38.56 | $39.10 | 3315 |
| 2024-08-05 | 38.52 | $39.05 | 3400 |
| 2024-08-02 | 38.48 | $38.78 | 13500 |
| 2024-08-01 | 38.46 | $38.31 | 9700 |
| 2024-07-31 | 38.50 | $38.45 | 13600 |
| 2024-07-30 | 38.53 | $38.10 | 3000 |
| 2024-07-29 | 38.59 | $38.00 | 4036 |
| 2024-07-26 | 38.66 | $38.19 | 3638 |
| 2024-07-25 | 38.72 | $38.15 | 1700 |
| 2024-07-24 | 38.79 | $38.26 | 2207 |
| 2024-07-23 | 38.84 | $38.50 | 2220 |
| 2024-07-22 | 38.88 | $38.70 | 1162 |
| 2024-07-19 | 38.90 | $38.79 | 1049 |
| 2024-07-18 | 38.91 | $38.62 | 4214 |
| 2024-07-17 | 38.94 | $38.84 | 5444 |
| 2024-07-16 | 38.95 | $38.61 | 2197 |
| 2024-07-15 | 38.98 | $38.72 | 2333 |
| 2024-07-12 | 39.00 | $39.50 | 9500 |
| 2024-07-11 | 38.95 | $39.06 | 4994 |
| 2024-07-10 | 38.93 | $39.01 | 877 |
| 2024-07-09 | 38.92 | $39.06 | 1800 |
| 2024-07-08 | 38.91 | $39.00 | 4739 |
| 2024-07-05 | 38.92 | $39.19 | 2533 |
| 2024-07-03 | 38.92 | $39.23 | 5311 |
| 2024-07-02 | 38.91 | $38.75 | 5604 |
| 2024-07-01 | 38.96 | $38.75 | 5595 |
| 2024-06-28 | 39.01 | $38.99 | 5536 |
| 2024-06-27 | 39.03 | $38.54 | 12072 |
| 2024-06-26 | 39.10 | $38.37 | 9345 |
| 2024-06-25 | 39.18 | $38.84 | 8541 |
| 2024-06-24 | 39.13 | $39.44 | 5246 |
| 2024-06-21 | 38.95 | $38.73 | 10269 |
| 2024-06-20 | 38.76 | $38.69 | 63703 |
| 2024-06-18 | 38.49 | $39.05 | 3214 |
| 2024-06-17 | 38.10 | $38.95 | 2118 |
| 2024-06-14 | 37.64 | $38.77 | 4268 |
| 2024-06-13 | 37.12 | $39.07 | 12391 |
| 2024-06-12 | 36.49 | $38.90 | 24489 |
| 2024-06-11 | 35.80 | $38.77 | 11285 |
| 2024-06-10 | 35.04 | $39.50 | 13170 |
| 2024-06-07 | 34.11 | $39.49 | 20026 |
| 2024-06-06 | 33.10 | $41.41 | 23117 |
| 2024-06-05 | 31.81 | $40.90 | 17246 |
| 2024-06-04 | 30.46 | $39.82 | 11912 |
| 2024-06-03 | 29.13 | $39.35 | 26937 |
| 2024-05-31 | 27.75 | $39.99 | 49364 |
| 2024-05-30 | 26.21 | $38.47 | 90047 |
| 2024-05-29 | 24.72 | $37.94 | 54142 |
| 2024-05-28 | 23.19 | $37.95 | 218781 |
| 2024-05-24 | 21.58 | $22.42 | 13209 |
| 2024-05-23 | 21.43 | $22.75 | 11022 |
| 2024-05-22 | 21.22 | $21.71 | 7776 |
| 2024-05-21 | 21.10 | $21.50 | 3872 |
| 2024-05-20 | 20.99 | $22.00 | 5288 |
| 2024-05-17 | 20.81 | $22.19 | 754 |
| 2024-05-16 | 20.59 | $22.03 | 954 |
| 2024-05-15 | 20.37 | $22.14 | 1653 |
| 2024-05-14 | 20.11 | $22.59 | 6700 |
| 2024-05-13 | 19.80 | $21.02 | 1968 |
| 2024-05-10 | 19.63 | $20.54 | 1307 |
| 2024-05-09 | 19.51 | $20.33 | 2279 |
| 2024-05-08 | 19.40 | $20.56 | 1792 |
| 2024-05-07 | 19.29 | $20.64 | 1579 |
| 2024-05-06 | 19.18 | $20.13 | 3917 |
| 2024-05-03 | 19.11 | $20.00 | 5563 |
| 2024-05-02 | 19.08 | $19.00 | 1682 |
| 2024-04-30 | 19.14 | $19.94 | 4762 |
| 2024-04-29 | 19.13 | $18.65 | 2768 |
| 2024-04-26 | 19.25 | $19.50 | 3791 |
| 2024-04-25 | 19.29 | $19.45 | 5994 |
| 2024-04-24 | 19.35 | $18.50 | 1459 |
| 2024-04-23 | 19.52 | $18.20 | 1891 |
| 2024-04-22 | 19.73 | $18.08 | 2943 |
| 2024-04-19 | 19.96 | $18.70 | 4017 |
| 2024-04-18 | 20.16 | $17.65 | 6178 |
| 2024-04-17 | 20.47 | $18.74 | 6770 |
| 2024-04-16 | 20.69 | $17.80 | 9408 |
| 2024-04-15 | 21.01 | $18.95 | 1251 |
| 2024-04-12 | 21.25 | $19.00 | 11737 |
| 2024-04-11 | 21.49 | $20.53 | 18523 |
| 2024-04-10 | 21.61 | $21.52 | 7657 |
| 2024-04-09 | 21.63 | $22.50 | 2728 |
| 2024-04-08 | 21.55 | $21.51 | 7072 |
| 2024-04-05 | 21.58 | $21.63 | 7297 |
| 2024-04-04 | 21.60 | $22.08 | 6272 |
| 2024-04-03 | 21.57 | $21.25 | 275 |
| 2024-04-02 | 21.63 | $21.25 | 4719 |
| 2024-04-01 | 21.68 | $21.00 | 5579 |
| 2024-03-28 | 21.76 | $21.01 | 1163 |
| 2024-03-27 | 21.83 | $21.49 | 3966 |
| 2024-03-26 | 21.87 | $21.85 | 1531 |
| 2024-03-25 | 21.87 | $21.84 | 3439 |
| 2024-03-22 | 21.86 | $21.25 | 2164 |
| 2024-03-21 | 21.91 | $21.80 | 2081 |
| 2024-03-20 | 21.90 | $21.30 | 3809 |
| 2024-03-19 | 21.93 | $21.00 | 7585 |
| 2024-03-18 | 21.99 | $22.05 | 10435 |
| 2024-03-15 | 21.95 | $22.30 | 4886 |
| 2024-03-14 | 21.87 | $22.45 | 2945 |
| 2024-03-13 | 21.77 | $23.18 | 11753 |
| 2024-03-12 | 21.59 | $22.07 | 5953 |
| 2024-03-11 | 21.51 | $22.25 | 1563 |
| 2024-03-08 | 21.41 | $22.10 | 5661 |
| 2024-03-07 | 21.33 | $23.13 | 4683 |
| 2024-03-06 | 21.13 | $22.19 | 17476 |
| 2024-03-05 | 21.03 | $20.45 | 4341 |
| 2024-03-04 | 21.09 | $21.10 | 5911 |
| 2024-03-01 | 21.09 | $21.43 | 4439 |
| 2024-02-29 | 21.05 | $21.32 | 3580 |
| 2024-02-28 | 21.03 | $21.88 | 5960 |
| 2024-02-27 | 20.96 | $22.07 | 17289 |
| 2024-02-26 | 20.87 | $20.72 | 15764 |
| 2024-02-23 | 20.92 | $20.04 | 10849 |
| 2024-02-22 | 21.05 | $20.50 | 18880 |
| 2024-02-21 | 21.14 | $20.30 | 29343 |
| 2024-02-20 | 21.26 | $20.92 | 4808 |
| 2024-02-16 | 21.34 | $21.24 | 4183 |
| 2024-02-15 | 21.40 | $20.58 | 5443 |
| 2024-02-14 | 21.54 | $20.67 | 7573 |
| 2024-02-13 | 21.68 | $21.05 | 10485 |
| 2024-02-12 | 21.81 | $21.40 | 12473 |
| 2024-02-09 | 21.92 | $21.14 | 9075 |
| 2024-02-08 | 22.07 | $21.50 | 3760 |
| 2024-02-07 | 22.21 | $21.57 | 893 |
| 2024-02-06 | 22.36 | $21.51 | 5869 |
| 2024-02-05 | 22.52 | $20.75 | 8783 |
| 2024-02-02 | 22.78 | $20.85 | 5891 |
| 2024-02-01 | 23.04 | $21.73 | 8712 |
| 2024-01-31 | 23.22 | $22.18 | 6232 |
| 2024-01-30 | 23.38 | $21.76 | 12554 |
| 2024-01-29 | 23.59 | $22.29 | 8723 |
| 2024-01-26 | 23.77 | $22.63 | 8186 |
| 2024-01-25 | 23.95 | $22.07 | 22604 |
| 2024-01-24 | 24.21 | $23.06 | 4328 |
| 2024-01-23 | 24.40 | $23.32 | 9673 |
| 2024-01-22 | 24.57 | $23.29 | 13664 |
| 2024-01-19 | 24.74 | $23.76 | 15041 |
| 2024-01-18 | 24.85 | $24.10 | 10709 |
| 2024-01-17 | 24.93 | $23.92 | 11752 |
| 2024-01-16 | 25.01 | $24.50 | 10387 |
| 2024-01-12 | 25.02 | $25.00 | 6485 |
| 2024-01-11 | 24.95 | $25.66 | 8836 |
| 2024-01-10 | 24.80 | $24.82 | 8035 |
| 2024-01-09 | 24.70 | $25.22 | 6769 |
| 2024-01-08 | 24.53 | $24.47 | 14681 |
| 2024-01-05 | 24.40 | $23.74 | 5476 |
| 2024-01-04 | 24.31 | $23.91 | 5132 |
| 2024-01-03 | 24.18 | $23.96 | 13445 |
| 2024-01-02 | 24.01 | $25.00 | 12337 |
| 2023-12-29 | 23.71 | $25.74 | 18405 |
| 2023-12-28 | 23.30 | $25.27 | 75810 |
| 2023-12-27 | 22.90 | $28.50 | 24116 |
| 2023-12-26 | 22.14 | $28.99 | 24096 |
| 2023-12-22 | 21.30 | $27.17 | 48458 |
| 2023-12-21 | 20.58 | $25.48 | 178846 |
| 2023-12-20 | 19.99 | $22.48 | 59205 |
| 2023-12-19 | 19.66 | $21.04 | 35862 |
| 2023-12-18 | 19.46 | $22.50 | 46685 |
| 2023-12-15 | 19.08 | $22.09 | 18751 |
| 2023-12-14 | 18.73 | $20.75 | 11545 |
| 2023-12-13 | 18.48 | $20.49 | 7841 |
| 2023-12-12 | 18.24 | $19.78 | 16326 |
| 2023-12-11 | 18.05 | $18.97 | 15000 |
| 2023-12-08 | 17.93 | $18.19 | 4867 |
| 2023-12-07 | 17.87 | $18.06 | 2229 |
| 2023-12-06 | 17.82 | $17.80 | 4721 |
| 2023-12-05 | 17.79 | $17.73 | 5893 |
| 2023-12-04 | 17.75 | $17.85 | 1994 |
| 2023-12-01 | 17.70 | $17.90 | 3945 |
| 2023-11-30 | 17.63 | $17.35 | 5664 |
| 2023-11-29 | 17.61 | $18.20 | 5444 |
| 2023-11-28 | 17.50 | $18.78 | 8201 |
| 2023-11-27 | 17.33 | $18.97 | 1969 |
| 2023-11-24 | 17.12 | $18.70 | 4747 |
| 2023-11-22 | 16.92 | $17.96 | 5645 |
| 2023-11-21 | 16.80 | $18.20 | 10176 |
| 2023-11-20 | 16.64 | $16.82 | 4981 |
| 2023-11-17 | 16.62 | $17.29 | 2982 |
| 2023-11-16 | 16.55 | $17.16 | 6136 |
| 2023-11-15 | 16.50 | $16.78 | 2604 |
| 2023-11-14 | 16.49 | $17.00 | 29952 |
| 2023-11-13 | 16.46 | $15.79 | 53557 |
| 2023-11-10 | 16.56 | $16.96 | 3516 |
| 2023-11-09 | 16.54 | $16.80 | 2220 |
| 2023-11-08 | 16.55 | $16.70 | 5047 |
| 2023-11-07 | 16.57 | $15.89 | 14452 |
| 2023-11-06 | 16.68 | $16.41 | 20900 |
| 2023-11-03 | 16.75 | $16.21 | 22710 |
| 2023-11-02 | 16.85 | $16.20 | 6571 |
| 2023-11-01 | 16.96 | $16.00 | 6368 |
| 2023-10-31 | 17.09 | $16.30 | 17403 |
| 2023-10-30 | 17.21 | $16.29 | 17354 |
| 2023-10-27 | 17.32 | $16.11 | 4155 |
| 2023-10-26 | 17.46 | $16.26 | 5022 |
| 2023-10-25 | 17.60 | $16.99 | 10996 |
| 2023-10-24 | 17.67 | $17.30 | 2084 |
| 2023-10-23 | 17.72 | $17.10 | 3592 |
| 2023-10-20 | 17.80 | $17.46 | 5838 |
| 2023-10-19 | 17.84 | $17.71 | 5502 |
| 2023-10-18 | 17.87 | $18.01 | 8460 |
| 2023-10-17 | 17.86 | $18.20 | 35127 |
| 2023-10-16 | 17.82 | $17.06 | 13900 |
| 2023-10-13 | 17.90 | $17.35 | 13919 |
| 2023-10-12 | 17.93 | $17.63 | 4893 |
| 2023-10-11 | 17.94 | $17.75 | 3515 |
| 2023-10-10 | 17.92 | $18.90 | 2133 |
| 2023-10-09 | 17.78 | $18.06 | 6776 |
| 2023-10-06 | 17.71 | $18.35 | 9635 |
| 2023-10-05 | 17.60 | $18.01 | 3907 |
| 2023-10-04 | 17.51 | $17.70 | 18347 |
| 2023-10-03 | 17.45 | $17.14 | 2944 |
| 2023-10-02 | 17.43 | $17.04 | 4734 |
| 2023-09-29 | 17.42 | $18.26 | 10169 |
| 2023-09-28 | 17.29 | $17.62 | 12156 |
| 2023-09-27 | 17.22 | $18.58 | 15126 |
| 2023-09-26 | 17.04 | $18.27 | 8655 |
| 2023-09-25 | 16.89 | $18.54 | 13747 |
| 2023-09-22 | 16.70 | $18.43 | 47134 |
| 2023-09-21 | 16.52 | $19.01 | 82769 |
| 2023-09-20 | 16.28 | $16.38 | 826 |
| 2023-09-19 | 16.29 | $16.20 | 4432 |
| 2023-09-18 | 16.32 | $17.27 | 6456 |
| 2023-09-15 | 16.25 | $15.96 | 3148 |
| 2023-09-14 | 16.31 | $15.75 | 1298 |
| 2023-09-13 | 16.40 | $15.99 | 2734 |
| 2023-09-12 | 16.48 | $16.18 | 7973 |
| 2023-09-11 | 16.56 | $15.75 | 7548 |
| 2023-09-08 | 16.70 | $15.68 | 9051 |
| 2023-09-07 | 16.87 | $16.11 | 4379 |
| 2023-09-06 | 17.01 | $16.12 | 3237 |
| 2023-09-05 | 17.16 | $16.40 | 685 |
| 2023-09-01 | 17.29 | $16.40 | 1705 |
| 2023-08-31 | 17.42 | $16.78 | 2385 |
| 2023-08-30 | 17.53 | $16.63 | 1995 |
| 2023-08-29 | 17.66 | $16.81 | 4838 |
| 2023-08-28 | 17.78 | $17.06 | 2825 |
| 2023-08-25 | 17.89 | $16.86 | 752 |
| 2023-08-24 | 18.02 | $16.96 | 1818 |
| 2023-08-23 | 18.15 | $17.80 | 10789 |
| 2023-08-22 | 18.20 | $17.51 | 2467 |
| 2023-08-21 | 18.28 | $17.44 | 47025 |
| 2023-08-18 | 18.36 | $16.40 | 25149 |
| 2023-08-17 | 18.54 | $15.90 | 11534 |
| 2023-08-16 | 18.77 | $18.95 | 1722 |
| 2023-08-15 | 18.70 | $19.33 | 17961 |
| 2023-08-14 | 18.58 | $20.38 | 7263 |
| 2023-08-11 | 18.35 | $19.30 | 3128 |
| 2023-08-10 | 18.20 | $19.30 | 7702 |
| 2023-08-09 | 18.03 | $19.14 | 2104 |
| 2023-08-08 | 17.87 | $18.34 | 14390 |
| 2023-08-07 | 17.78 | $17.44 | 2369 |
| 2023-08-04 | 17.77 | $17.66 | 3208 |
| 2023-08-03 | 17.74 | $19.38 | 1090 |
| 2023-08-02 | 17.52 | $17.52 | 4303 |
| 2023-08-01 | 17.48 | $19.12 | 7398 |
| 2023-07-31 | 17.27 | $19.68 | 16682 |
| 2023-07-28 | 17.00 | $18.11 | 13074 |
| 2023-07-27 | 16.86 | $17.80 | 7660 |
| 2023-07-26 | 16.75 | $17.63 | 1188 |
| 2023-07-25 | 16.64 | $17.32 | 1298 |
| 2023-07-24 | 16.56 | $17.02 | 8789 |
| 2023-07-21 | 16.51 | $16.60 | 13652 |
| 2023-07-20 | 16.51 | $16.58 | 797 |
| 2023-07-19 | 16.52 | $16.67 | 1474 |
| 2023-07-18 | 16.52 | $16.69 | 4888 |
| 2023-07-17 | 16.54 | $16.55 | 4248 |
| 2023-07-14 | 16.57 | $16.05 | 16916 |
| 2023-07-13 | 16.66 | $16.51 | 7570 |
| 2023-07-12 | 16.71 | $16.64 | 2217 |
| 2023-07-11 | 16.75 | $16.35 | 4139 |
| 2023-07-10 | 16.83 | $16.92 | 5496 |
| 2023-07-07 | 16.85 | $16.50 | 8870 |
| 2023-07-06 | 16.91 | $15.79 | 28410 |
| 2023-07-05 | 17.05 | $17.84 | 15136 |
| 2023-07-03 | 16.98 | $15.81 | 3219 |
| 2023-06-30 | 17.13 | $15.84 | 3814 |
| 2023-06-29 | 17.27 | $16.64 | 3590 |
| 2023-06-28 | 17.34 | $15.70 | 6543 |
| 2023-06-27 | 17.51 | $16.20 | 11719 |
| 2023-06-26 | 17.64 | $16.99 | 3505 |
| 2023-06-23 | 17.70 | $17.94 | 1737 |
| 2023-06-22 | 17.67 | $17.50 | 1568 |
| 2023-06-21 | 17.68 | $17.85 | 4866 |
| 2023-06-20 | 17.67 | $18.20 | 4201 |
| 2023-06-16 | 17.63 | $18.45 | 2156 |
| 2023-06-15 | 17.58 | $18.24 | 3842 |
| 2023-06-14 | 17.55 | $17.85 | 2275 |
| 2023-06-13 | 17.58 | $17.54 | 935 |
| 2023-06-12 | 17.68 | $17.63 | 3763 |
| 2023-06-09 | 17.80 | $17.10 | 12361 |
| 2023-06-08 | 18.01 | $17.19 | 6083 |
| 2023-06-07 | 18.25 | $16.75 | 8997 |
| 2023-06-06 | 18.57 | $17.11 | 6941 |
| 2023-06-05 | 18.89 | $17.47 | 5891 |
| 2023-06-02 | 19.22 | $17.52 | 1568 |
| 2023-06-01 | 19.57 | $17.69 | 13574 |
| 2023-05-31 | 19.95 | $16.95 | 5416 |
| 2023-05-30 | 20.42 | $17.12 | 1580 |
| 2023-05-26 | 20.92 | $17.84 | 8502 |
| 2023-05-25 | 21.37 | $17.80 | 2706 |
| 2023-05-24 | 21.85 | $18.41 | 5352 |
| 2023-05-23 | 22.30 | $19.20 | 7327 |
| 2023-05-22 | 22.71 | $18.43 | 13596 |
| 2023-05-19 | 23.23 | $19.58 | 10873 |
| 2023-05-18 | 23.66 | $19.67 | 6820 |
| 2023-05-17 | 24.09 | $21.09 | 10365 |
| 2023-05-16 | 24.42 | $21.17 | 23208 |
| 2023-05-15 | 24.76 | $25.50 | 8489 |
| 2023-05-12 | 24.68 | $24.76 | 10397 |
| 2023-05-11 | 24.67 | $24.77 | 5934 |
| 2023-05-10 | 24.67 | $24.60 | 4811 |
| 2023-05-09 | 24.68 | $24.90 | 6916 |
| 2023-05-08 | 24.67 | $25.50 | 1261 |
| 2023-05-05 | 24.59 | $25.61 | 5550 |
| 2023-05-04 | 24.48 | $24.30 | 4574 |
| 2023-05-03 | 24.50 | $25.12 | 2814 |
| 2023-05-02 | 24.44 | $23.75 | 1392 |
| 2023-05-01 | 24.50 | $24.15 | 856 |
| 2023-04-28 | 24.53 | $23.34 | 1759 |
| 2023-04-27 | 24.63 | $23.68 | 1674 |
| 2023-04-26 | 24.70 | $24.36 | 7659 |
| 2023-04-25 | 24.70 | $25.36 | 6666 |
| 2023-04-24 | 24.58 | $25.34 | 2471 |
| 2023-04-21 | 24.46 | $24.61 | 1957 |
| 2023-04-20 | 24.40 | $23.80 | 3642 |
| 2023-04-19 | 24.42 | $25.30 | 1590 |
| 2023-04-18 | 24.28 | $25.28 | 4686 |
| 2023-04-17 | 24.14 | $25.45 | 6380 |
| 2023-04-14 | 23.98 | $24.75 | 2743 |
| 2023-04-13 | 23.88 | $24.93 | 4870 |
| 2023-04-12 | 23.77 | $25.16 | 664 |
| 2023-04-11 | 23.63 | $25.15 | 17345 |
| 2023-04-10 | 23.48 | $23.72 | 7375 |
| 2023-04-06 | 23.44 | $23.00 | 22831 |
| 2023-04-05 | 23.43 | $23.85 | 5796 |
| 2023-04-04 | 23.31 | $24.07 | 3881 |
| 2023-04-03 | 23.15 | $23.39 | 15651 |
| 2023-03-31 | 23.04 | $23.97 | 6752 |
| 2023-03-30 | 22.84 | $23.06 | 4995 |
| 2023-03-29 | 22.72 | $23.50 | 2984 |
| 2023-03-28 | 22.53 | $22.40 | 13687 |
| 2023-03-27 | 22.43 | $23.12 | 6486 |
| 2023-03-24 | 22.24 | $22.80 | 8549 |
| 2023-03-23 | 22.06 | $22.80 | 10449 |
| 2023-03-22 | 21.86 | $23.20 | 18489 |
| 2023-03-21 | 21.61 | $24.10 | 5987 |
| 2023-03-20 | 21.23 | $23.53 | 14065 |
| 2023-03-17 | 20.89 | $24.80 | 9459 |
| 2023-03-16 | 20.40 | $24.00 | 9447 |
| 2023-03-15 | 19.95 | $25.24 | 14127 |
| 2023-03-14 | 19.36 | $24.73 | 78748 |
| 2023-03-13 | 18.78 | $22.42 | 164051 |
| 2023-03-10 | 18.40 | $16.83 | 8560 |
| 2023-03-09 | 18.55 | $16.80 | 9276 |
| 2023-03-08 | 18.72 | $17.94 | 7301 |
| 2023-03-07 | 18.77 | $18.72 | 16249 |
| 2023-03-06 | 18.74 | $19.65 | 17323 |
| 2023-03-03 | 18.63 | $19.05 | 5585 |
| 2023-03-02 | 18.57 | $18.81 | 3025 |
| 2023-03-01 | 18.53 | $19.50 | 4502 |
| 2023-02-28 | 18.43 | $18.51 | 6185 |
| 2023-02-27 | 18.43 | $18.91 | 6658 |
| 2023-02-24 | 18.39 | $18.66 | 16517 |
| 2023-02-23 | 18.38 | $19.99 | 67594 |
| 2023-02-22 | 18.25 | $18.00 | 16850 |
| 2023-02-21 | 18.31 | $18.00 | 14374 |
| 2023-02-17 | 18.38 | $18.60 | 7866 |
| 2023-02-16 | 18.39 | $18.02 | 3999 |
| 2023-02-15 | 18.47 | $17.96 | 2581 |
| 2023-02-14 | 18.57 | $18.52 | 7916 |
| 2023-02-13 | 18.62 | $18.30 | 8239 |
| 2023-02-10 | 18.70 | $17.44 | 30391 |
| 2023-02-09 | 18.87 | $17.77 | 6785 |
| 2023-02-08 | 19.02 | $17.65 | 14365 |
| 2023-02-07 | 19.19 | $17.79 | 20933 |
| 2023-02-06 | 19.35 | $18.20 | 9193 |
| 2023-02-03 | 19.46 | $18.56 | 12684 |
| 2023-02-02 | 19.54 | $19.10 | 27224 |
| 2023-02-01 | 19.57 | $19.90 | 27411 |
| 2023-01-31 | 19.51 | $19.20 | 7970 |
| 2023-01-30 | 19.51 | $18.94 | 4500 |
| 2023-01-27 | 19.53 | $19.84 | 4072 |
| 2023-01-26 | 19.45 | $19.55 | 2976 |
| 2023-01-25 | 19.39 | $19.50 | 688 |
| 2023-01-24 | 19.32 | $19.80 | 5450 |
| 2023-01-23 | 19.21 | $20.10 | 10038 |
| 2023-01-20 | 19.06 | $19.61 | 1822 |
| 2023-01-19 | 18.95 | $19.33 | 3630 |
| 2023-01-18 | 18.87 | $20.43 | 15602 |
| 2023-01-17 | 18.68 | $20.27 | 11113 |
| 2023-01-13 | 18.51 | $19.80 | 17470 |
| 2023-01-12 | 18.37 | $19.42 | 5933 |
| 2023-01-11 | 18.27 | $19.19 | 6970 |
| 2023-01-10 | 18.19 | $20.07 | 6492 |
| 2023-01-09 | 18.01 | $18.10 | 4761 |
| 2023-01-06 | 18.03 | $17.97 | 444 |
| 2023-01-05 | 18.05 | $17.97 | 7513 |
| 2023-01-04 | 18.08 | $18.55 | 8707 |
| 2023-01-03 | 18.05 | $18.11 | 8182 |
| 2022-12-30 | 18.07 | $17.00 | 9848 |
| 2022-12-29 | 18.19 | $18.31 | 10165 |
| 2022-12-28 | 18.19 | $16.94 | 7702 |
| 2022-12-27 | 18.32 | $16.92 | 11228 |
| 2022-12-23 | 18.46 | $17.30 | 8909 |
| 2022-12-22 | 18.56 | $18.00 | 12037 |
| 2022-12-21 | 18.60 | $17.51 | 9570 |
| 2022-12-20 | 18.67 | $18.65 | 12527 |
| 2022-12-19 | 18.62 | $19.50 | 6440 |
| 2022-12-16 | 18.47 | $19.00 | 4954 |
| 2022-12-15 | 18.34 | $19.60 | 8803 |
| 2022-12-14 | 18.14 | $19.49 | 12365 |
| 2022-12-13 | 17.94 | $19.15 | 10315 |
| 2022-12-12 | 17.75 | $18.45 | 3659 |
| 2022-12-09 | 17.61 | $18.56 | 4097 |
| 2022-12-08 | 17.45 | $18.21 | 6980 |
| 2022-12-07 | 17.30 | $17.21 | 2902 |
| 2022-12-06 | 17.23 | $18.84 | 1122 |
| 2022-12-05 | 16.98 | $18.21 | 5505 |
| 2022-12-02 | 16.78 | $18.00 | 9776 |
| 2022-12-01 | 16.58 | $18.47 | 11939 |
| 2022-11-30 | 16.32 | $18.17 | 7976 |
| 2022-11-29 | 16.07 | $17.35 | 18715 |
| 2022-11-28 | 15.89 | $17.85 | 18223 |
| 2022-11-25 | 15.64 | $17.21 | 5862 |
| 2022-11-23 | 15.43 | $17.81 | 7036 |
| 2022-11-22 | 15.15 | $15.57 | 6857 |
| 2022-11-21 | 15.06 | $15.34 | 7632 |
| 2022-11-18 | 14.98 | $15.49 | 9506 |
| 2022-11-17 | 14.88 | $15.16 | 15941 |
| 2022-11-16 | 14.79 | $15.80 | 16994 |
| 2022-11-15 | 14.63 | $16.50 | 7132 |
| 2022-11-14 | 14.39 | $15.00 | 5497 |
| 2022-11-11 | 14.31 | $15.25 | 6349 |
| 2022-11-10 | 14.21 | $14.87 | 8999 |
| 2022-11-09 | 14.14 | $14.22 | 7864 |
| 2022-11-08 | 14.14 | $14.31 | 10336 |
| 2022-11-07 | 14.13 | $14.80 | 2906 |
| 2022-11-04 | 14.07 | $14.90 | 4844 |
| 2022-11-03 | 14.01 | $14.84 | 7603 |
| 2022-11-02 | 13.95 | $14.10 | 19201 |
| 2022-11-01 | 13.98 | $14.40 | 3250 |
| 2022-10-31 | 13.98 | $14.90 | 17333 |
| 2022-10-28 | 13.94 | $14.50 | 18473 |
| 2022-10-27 | 13.94 | $13.05 | 9141 |
| 2022-10-26 | 14.08 | $13.00 | 1517 |
| 2022-10-25 | 14.23 | $12.95 | 19045 |
| 2022-10-24 | 14.39 | $12.45 | 7467 |
| 2022-10-21 | 14.61 | $12.68 | 49431 |
| 2022-10-20 | 14.82 | $11.50 | 109031 |
| 2022-10-19 | 15.15 | $13.75 | 16176 |
| 2022-10-18 | 15.28 | $16.00 | 6230 |
| 2022-10-17 | 15.18 | $16.35 | 6382 |
| 2022-10-14 | 15.05 | $15.60 | 1393 |
| 2022-10-13 | 14.98 | $15.21 | 11554 |
| 2022-10-12 | 14.96 | $14.36 | 1357 |
| 2022-10-11 | 15.03 | $14.52 | 5018 |
| 2022-10-10 | 15.09 | $15.30 | 15837 |
| 2022-10-07 | 15.08 | $15.00 | 3405 |
| 2022-10-06 | 15.10 | $15.87 | 6916 |
| 2022-10-05 | 15.05 | $15.58 | 15399 |
| 2022-10-04 | 15.02 | $16.14 | 19872 |
| 2022-10-03 | 14.93 | $15.02 | 4075 |
| 2022-09-30 | 14.95 | $15.17 | 1753 |
| 2022-09-29 | 14.97 | $14.51 | 4013 |
| 2022-09-28 | 15.06 | $14.12 | 7259 |
| 2022-09-27 | 15.19 | $14.20 | 4321 |
| 2022-09-26 | 15.32 | $14.15 | 14360 |
| 2022-09-23 | 15.46 | $14.35 | 12504 |
| 2022-09-22 | 15.60 | $14.73 | 6162 |
| 2022-09-21 | 15.71 | $14.90 | 6556 |
| 2022-09-20 | 15.80 | $15.01 | 23197 |
| 2022-09-19 | 15.89 | $15.05 | 3195 |
| 2022-09-16 | 15.98 | $15.83 | 9099 |
| 2022-09-15 | 16.01 | $15.81 | 10178 |
| 2022-09-14 | 16.06 | $15.95 | 10083 |
| 2022-09-13 | 16.13 | $15.82 | 15711 |
| 2022-09-12 | 16.24 | $16.65 | 17117 |
| 2022-09-09 | 16.29 | $16.65 | 2446 |
| 2022-09-08 | 16.37 | $15.75 | 2014 |
| 2022-09-07 | 16.57 | $15.46 | 3570 |
| 2022-09-06 | 16.81 | $15.75 | 1454 |
| 2022-09-02 | 17.06 | $15.74 | 940 |
| 2022-09-01 | 17.34 | $15.95 | 5456 |
| 2022-08-31 | 17.63 | $16.50 | 2353 |
| 2022-08-30 | 17.88 | $15.99 | 2706 |
| 2022-08-29 | 18.21 | $15.37 | 2008 |
| 2022-08-26 | 18.62 | $16.01 | 6207 |
| 2022-08-25 | 18.97 | $16.91 | 2627 |
| 2022-08-24 | 19.25 | $16.28 | 3372 |
| 2022-08-23 | 19.61 | $15.52 | 4053 |
| 2022-08-22 | 20.04 | $15.89 | 3514 |
| 2022-08-19 | 20.45 | $16.13 | 12268 |
| 2022-08-18 | 20.85 | $18.00 | 11080 |
| 2022-08-17 | 21.07 | $21.21 | 708 |
| 2022-08-16 | 20.97 | $21.55 | 260 |
| 2022-08-15 | 20.82 | $21.55 | 1355 |
| 2022-08-12 | 20.66 | $21.90 | 2100 |
| 2022-08-11 | 20.44 | $22.49 | 3144 |
| 2022-08-10 | 20.14 | $21.55 | 3887 |
| 2022-08-09 | 19.91 | $20.78 | 1577 |
| 2022-08-08 | 19.74 | $22.33 | 4774 |
| 2022-08-05 | 19.39 | $21.59 | 6491 |
| 2022-08-04 | 19.09 | $21.40 | 18255 |
| 2022-08-03 | 18.80 | $21.30 | 2612 |
| 2022-08-02 | 18.49 | $20.45 | 4081 |
| 2022-08-01 | 18.25 | $19.66 | 9038 |
| 2022-07-29 | 18.09 | $18.65 | 4764 |
| 2022-07-28 | 18.01 | $18.91 | 741 |
| 2022-07-27 | 17.90 | $18.98 | 8943 |
| 2022-07-26 | 17.78 | $17.60 | 3660 |
| 2022-07-25 | 17.80 | $17.83 | 358 |
| 2022-07-22 | 17.80 | $18.20 | 143 |
| 2022-07-21 | 17.76 | $18.20 | 1673 |
| 2022-07-20 | 17.73 | $18.33 | 1128 |
| 2022-07-19 | 17.68 | $18.57 | 5452 |
| 2022-07-18 | 17.61 | $17.69 | 2866 |
| 2022-07-15 | 17.61 | $18.12 | 21080 |
| 2022-07-14 | 17.57 | $16.57 | 1755 |
| 2022-07-13 | 17.68 | $17.73 | 1833 |
| 2022-07-12 | 17.68 | $17.01 | 4979 |
| 2022-07-11 | 17.77 | $17.02 | 5101 |
| 2022-07-08 | 17.86 | $17.06 | 595 |
| 2022-07-07 | 17.96 | $17.76 | 4392 |
| 2022-07-06 | 18.00 | $17.72 | 4036 |
| 2022-07-05 | 18.05 | $17.57 | 4768 |
| 2022-07-01 | 18.13 | $18.36 | 5157 |
| 2022-06-30 | 18.13 | $17.75 | 902 |
| 2022-06-29 | 18.19 | $17.52 | 2561 |
| 2022-06-28 | 18.28 | $17.74 | 324 |
| 2022-06-27 | 18.34 | $18.80 | 2363 |
| 2022-06-24 | 18.30 | $18.95 | 3267 |
| 2022-06-23 | 18.24 | $18.07 | 3445 |
| 2022-06-22 | 18.27 | $18.00 | 1716 |
| 2022-06-21 | 18.31 | $18.66 | 2581 |
| 2022-06-17 | 18.29 | $17.82 | 9166 |
| 2022-06-16 | 18.36 | $15.91 | 4214 |
| 2022-06-15 | 18.60 | $17.43 | 6092 |
| 2022-06-14 | 18.69 | $18.10 | 8149 |
| 2022-06-13 | 18.70 | $18.49 | 2961 |
| 2022-06-10 | 18.65 | $18.66 | 5839 |
| 2022-06-09 | 18.57 | $19.61 | 865 |
| 2022-06-08 | 18.36 | $19.49 | 8724 |
| 2022-06-07 | 18.13 | $19.45 | 735 |
| 2022-06-06 | 17.88 | $19.09 | 273 |
| 2022-06-03 | 17.64 | $19.17 | 3481 |
| 2022-06-02 | 17.37 | $19.10 | 8481 |
| 2022-06-01 | 17.08 | $17.82 | 2240 |
| 2022-05-31 | 16.90 | $17.85 | 4032 |
| 2022-05-27 | 16.71 | $18.01 | 5589 |
| 2022-05-26 | 16.48 | $17.62 | 10347 |
| 2022-05-25 | 16.28 | $18.53 | 33714 |
| 2022-05-24 | 15.97 | $18.70 | 9305 |
| 2022-05-23 | 15.64 | $18.80 | 15704 |
| 2022-05-20 | 15.28 | $19.45 | 31112 |
| 2022-05-19 | 14.86 | $18.46 | 51083 |
| 2022-05-18 | 14.52 | $15.99 | 9427 |
| 2022-05-17 | 14.42 | $15.20 | 4773 |
| 2022-05-16 | 14.42 | $14.51 | 5104 |
| 2022-05-13 | 14.50 | $14.17 | 7171 |
| 2022-05-12 | 14.64 | $13.54 | 15957 |
| 2022-05-11 | 14.85 | $13.68 | 10437 |
| 2022-05-10 | 15.09 | $13.46 | 21105 |
| 2022-05-09 | 15.36 | $12.85 | 15148 |
| 2022-05-06 | 15.73 | $14.18 | 3784 |
| 2022-05-05 | 16.00 | $14.15 | 6573 |
| 2022-05-04 | 16.31 | $14.80 | 2052 |
| 2022-05-03 | 16.57 | $15.05 | 834 |
| 2022-05-02 | 16.83 | $14.71 | 4175 |
| 2022-04-29 | 17.15 | $14.71 | 3885 |
| 2022-04-28 | 17.49 | $15.22 | 11423 |
| 2022-04-27 | 17.80 | $15.16 | 14669 |
| 2022-04-26 | 18.13 | $15.61 | 5703 |
| 2022-04-25 | 18.44 | $16.57 | 7813 |
| 2022-04-22 | 18.66 | $17.09 | 5387 |
| 2022-04-21 | 18.85 | $17.14 | 3115 |
| 2022-04-20 | 19.03 | $18.13 | 3199 |
| 2022-04-19 | 19.12 | $18.51 | 12705 |
| 2022-04-18 | 19.17 | $18.78 | 7349 |
| 2022-04-14 | 19.20 | $18.31 | 3846 |
| 2022-04-13 | 19.27 | $18.78 | 3769 |
| 2022-04-12 | 19.29 | $19.01 | 2271 |
| 2022-04-11 | 19.28 | $18.90 | 3794 |
| 2022-04-08 | 19.28 | $19.62 | 4597 |
| 2022-04-07 | 19.19 | $20.36 | 6103 |
| 2022-04-06 | 19.01 | $19.91 | 5607 |
| 2022-04-05 | 18.86 | $19.65 | 11493 |
| 2022-04-04 | 18.71 | $19.77 | 1927 |
| 2022-04-01 | 18.54 | $19.48 | 3042 |
| 2022-03-31 | 18.37 | $19.14 | 2301 |
| 2022-03-30 | 18.22 | $19.87 | 7734 |
| 2022-03-29 | 18.00 | $18.90 | 14976 |
| 2022-03-28 | 17.86 | $18.27 | 15058 |
| 2022-03-25 | 17.79 | $19.00 | 5443 |
| 2022-03-24 | 17.65 | $19.27 | 16824 |
| 2022-03-23 | 17.47 | $17.62 | 5833 |
| 2022-03-22 | 17.45 | $17.96 | 16342 |
| 2022-03-21 | 17.41 | $18.93 | 6727 |
| 2022-03-18 | 17.27 | $18.52 | 6452 |
| 2022-03-17 | 17.18 | $18.30 | 8892 |
| 2022-03-16 | 17.13 | $17.97 | 17344 |
| 2022-03-15 | 17.13 | $16.74 | 8986 |
| 2022-03-14 | 17.26 | $17.19 | 12302 |
| 2022-03-11 | 17.38 | $16.87 | 14743 |
| 2022-03-10 | 17.55 | $16.50 | 5564 |
| 2022-03-09 | 17.78 | $16.81 | 27045 |
| 2022-03-08 | 18.01 | $15.14 | 17385 |
| 2022-03-07 | 18.43 | $15.50 | 11330 |
| 2022-03-04 | 18.85 | $16.29 | 12925 |
| 2022-03-03 | 19.21 | $16.57 | 9998 |
| 2022-03-02 | 19.58 | $17.74 | 15490 |
| 2022-03-01 | 19.85 | $17.78 | 20344 |
| 2022-02-28 | 20.13 | $19.75 | 19368 |
| 2022-02-25 | 20.23 | $18.50 | 28608 |
| 2022-02-24 | 20.44 | $17.91 | 47600 |
| 2022-02-23 | 20.72 | $17.71 | 15553 |
| 2022-02-22 | 21.02 | $19.21 | 26978 |
| 2022-02-18 | 21.19 | $19.12 | 17018 |
| 2022-02-17 | 21.38 | $20.02 | 18016 |
| 2022-02-16 | 21.49 | $21.38 | 4980 |
| 2022-02-15 | 21.48 | $21.85 | 22875 |
| 2022-02-14 | 21.42 | $21.25 | 7809 |
| 2022-02-11 | 21.43 | $22.01 | 11027 |
| 2022-02-10 | 21.37 | $21.94 | 9356 |
| 2022-02-09 | 21.33 | $22.94 | 15902 |
| 2022-02-08 | 21.19 | $21.92 | 15762 |
| 2022-02-07 | 21.15 | $21.87 | 18456 |
| 2022-02-04 | 21.12 | $21.30 | 5204 |
| 2022-02-03 | 21.16 | $21.78 | 6077 |
| 2022-02-02 | 21.16 | $22.13 | 21040 |
| 2022-02-01 | 21.14 | $21.15 | 8324 |
| 2022-01-31 | 21.24 | $21.21 | 28729 |
| 2022-01-28 | 21.34 | $19.75 | 134690 |
| 2022-01-27 | 21.61 | $18.66 | 61830 |
| 2022-01-26 | 22.01 | $18.99 | 41552 |
| 2022-01-25 | 22.41 | $19.55 | 36546 |
| 2022-01-24 | 22.78 | $20.86 | 69523 |
| 2022-01-21 | 23.06 | $21.12 | 30900 |
| 2022-01-20 | 23.33 | $22.22 | 22280 |
| 2022-01-19 | 23.51 | $22.27 | 23005 |
| 2022-01-18 | 23.71 | $22.16 | 29369 |
| 2022-01-14 | 23.92 | $23.17 | 16028 |
| 2022-01-13 | 24.03 | $23.47 | 35999 |
| 2022-01-12 | 24.09 | $23.89 | 58964 |
| 2022-01-11 | 24.08 | $22.40 | 52593 |
| 2022-01-10 | 24.19 | $21.91 | 56087 |
| 2022-01-07 | 24.32 | $23.23 | 30040 |
| 2022-01-06 | 24.30 | $23.84 | 47504 |
| 2022-01-05 | 24.19 | $24.04 | 36854 |
| 2022-01-04 | 24.03 | $24.37 | 57459 |
| 2022-01-03 | 23.80 | $25.55 | 45000 |
| 2021-12-31 | 23.42 | $24.76 | 6790 |
| 2021-12-30 | 23.08 | $24.87 | 26998 |
| 2021-12-29 | 22.69 | $24.75 | 38530 |
| 2021-12-28 | 22.29 | $25.00 | 46631 |
| 2021-12-27 | 21.83 | $25.68 | 41443 |
| 2021-12-23 | 21.27 | $26.32 | 68395 |
| 2021-12-22 | 20.61 | $25.79 | 89540 |
| 2021-12-21 | 19.97 | $24.77 | 131482 |
| 2021-12-20 | 19.41 | $26.26 | 494101 |
| 2021-12-17 | 18.66 | $23.48 | 1.0M |
| 2021-12-16 | 18.15 | $22.93 | 5.6M |
| 2021-12-15 | 17.67 | $18.64 | 1.5M |
| 2021-12-14 | 17.58 | $16.65 | 292212 |
| 2021-12-13 | 17.68 | $17.25 | 114045 |
| 2021-12-10 | 17.73 | $17.85 | 66244 |
| 2021-12-09 | 17.71 | $17.30 | 79703 |
| 2021-12-08 | 17.75 | $17.61 | 66241 |
| 2021-12-07 | 17.76 | $17.00 | 34942 |
| 2021-12-06 | 17.84 | $16.90 | 20701 |
| 2021-12-03 | 17.93 | $17.16 | 21907 |
| 2021-12-02 | 18.00 | $17.71 | 25972 |
| 2021-12-01 | 18.02 | $17.93 | 60292 |
| 2021-11-30 | 18.01 | $18.39 | 31997 |
| 2021-11-29 | 17.94 | $17.68 | 16893 |
| 2021-11-26 | 17.93 | $17.85 | 34426 |
| 2021-11-24 | 17.92 | $19.21 | 18445 |
| 2021-11-23 | 17.79 | $19.39 | 28941 |
| 2021-11-22 | 17.64 | $18.95 | 17681 |
| 2021-11-19 | 17.55 | $18.71 | 24247 |
| 2021-11-18 | 17.50 | $17.70 | 41994 |
| 2021-11-17 | 17.56 | $16.56 | 27579 |
| 2021-11-16 | 17.76 | $16.59 | 17718 |
| 2021-11-15 | 17.99 | $17.14 | 22805 |
| 2021-11-12 | 18.19 | $16.98 | 15361 |
| 2021-11-11 | 18.43 | $16.61 | 46802 |
| 2021-11-10 | 18.73 | $18.05 | 33295 |
| 2021-11-09 | 18.92 | $18.80 | 22162 |
| 2021-11-08 | 19.05 | $17.97 | 20816 |
| 2021-11-05 | 19.27 | $17.73 | 35662 |
| 2021-11-04 | 19.53 | $18.07 | 36380 |
| 2021-11-03 | 19.77 | $17.60 | 42306 |
| 2021-11-02 | 20.07 | $16.61 | 101983 |
| 2021-11-01 | 20.48 | $15.04 | 174043 |
| 2021-10-29 | 21.07 | $16.32 | 280800 |
| 2021-10-28 | 21.56 | $20.43 | 23244 |
| 2021-10-27 | 21.68 | $20.75 | 12440 |
| 2021-10-26 | 21.76 | $20.93 | 9793 |
| 2021-10-25 | 21.83 | $21.01 | 15633 |
| 2021-10-22 | 21.90 | $21.99 | 7304 |
| 2021-10-21 | 21.88 | $22.28 | 24149 |
| 2021-10-20 | 21.83 | $22.85 | 16147 |
| 2021-10-19 | 21.73 | $22.32 | 7559 |
| 2021-10-18 | 21.68 | $22.45 | 4119 |
| 2021-10-15 | 21.62 | $22.18 | 7268 |
| 2021-10-14 | 21.59 | $22.25 | 8040 |
| 2021-10-13 | 21.55 | $21.95 | 22486 |
| 2021-10-12 | 21.55 | $22.94 | 46603 |
| 2021-10-11 | 21.46 | $20.64 | 5441 |
| 2021-10-08 | 21.62 | $20.24 | 7034 |
| 2021-10-07 | 21.88 | $20.57 | 12690 |
| 2021-10-06 | 22.15 | $20.67 | 12334 |
| 2021-10-05 | 22.46 | $20.92 | 16404 |
| 2021-10-04 | 22.80 | $21.15 | 18422 |
| 2021-10-01 | 23.16 | $22.27 | 14876 |
| 2021-09-30 | 23.45 | $21.62 | 15461 |
| 2021-09-29 | 23.84 | $21.57 | 13781 |
| 2021-09-28 | 24.26 | $21.72 | 15349 |
| 2021-09-27 | 24.69 | $22.08 | 14046 |
| 2021-09-24 | 25.10 | $22.42 | 9474 |
| 2021-09-23 | 25.48 | $22.53 | 17965 |
| 2021-09-22 | 25.86 | $22.85 | 13718 |
| 2021-09-21 | 26.19 | $22.98 | 25139 |
| 2021-09-20 | 26.52 | $23.09 | 16931 |
| 2021-09-17 | 26.83 | $23.06 | 20322 |
| 2021-09-16 | 27.13 | $22.24 | 40130 |
| 2021-09-15 | 27.51 | $22.71 | 195372 |
| 2021-09-14 | 27.84 | $24.48 | 173646 |
| 2021-09-13 | 28.02 | $28.29 | 81619 |
| 2021-09-10 | 27.85 | $30.23 | 86374 |
| 2021-09-09 | 27.49 | $32.19 | 34569 |
| 2021-09-08 | 26.95 | $30.55 | 33295 |
| 2021-09-07 | 26.58 | $30.67 | 40437 |
| 2021-09-03 | 26.18 | $30.71 | 46086 |
| 2021-09-02 | 25.78 | $30.99 | 72197 |
| 2021-09-01 | 25.34 | $28.58 | 35561 |
| 2021-08-31 | 25.13 | $28.18 | 22929 |
| 2021-08-30 | 24.96 | $26.55 | 41830 |
| 2021-08-27 | 24.96 | $23.91 | 22936 |
| 2021-08-26 | 25.24 | $23.80 | 29477 |
| 2021-08-25 | 25.55 | $22.54 | 13138 |
| 2021-08-24 | 26.01 | $22.30 | 25365 |
| 2021-08-23 | 26.53 | $22.96 | 35219 |
| 2021-08-20 | 27.02 | $21.03 | 59190 |
| 2021-08-19 | 27.74 | $21.91 | 74100 |
| 2021-08-18 | 28.41 | $22.01 | 61736 |
| 2021-08-17 | 29.10 | $22.88 | 111661 |
| 2021-08-16 | 29.74 | $26.82 | 134028 |
| 2021-08-13 | 30.03 | $30.15 | 17751 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.16
2024-09-27
Close Price
$40.00
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.12
Average
21.60
Maximum
41.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-27 | 40.16 | $40.00 | — |
| 2024-09-26 | 40.19 | $40.00 | — |
| 2024-09-25 | 40.21 | $40.00 | — |
| 2024-09-24 | 40.24 | $40.00 | — |
| 2024-09-23 | 40.27 | $40.00 | — |
| 2024-09-20 | 40.31 | $40.00 | 9796 |
| 2024-09-19 | 40.35 | $40.16 | 5100 |
| 2024-09-18 | 40.36 | $40.03 | 6039 |
| 2024-09-17 | 40.40 | $39.99 | 1000 |
| 2024-09-16 | 40.45 | $40.75 | 3100 |
| 2024-09-13 | 40.35 | $40.00 | 4324 |
| 2024-09-12 | 40.38 | $39.80 | 600 |
| 2024-09-11 | 40.47 | $39.80 | 3400 |
| 2024-09-10 | 40.56 | $39.78 | 1336 |
| 2024-09-09 | 40.68 | $39.78 | 10613 |
| 2024-09-06 | 40.81 | $40.75 | 22700 |
| 2024-09-05 | 40.75 | $40.28 | 9713 |
| 2024-09-04 | 40.77 | $40.45 | 18134 |
| 2024-09-03 | 40.76 | $41.55 | 11806 |
| 2024-08-30 | 40.52 | $40.12 | 4417 |
| 2024-08-29 | 40.53 | $40.52 | 3800 |
| 2024-08-28 | 40.45 | $40.50 | 7800 |
| 2024-08-27 | 40.37 | $40.51 | 34106 |
| 2024-08-26 | 40.26 | $40.35 | 12000 |
| 2024-08-23 | 40.17 | $40.47 | 10600 |
| 2024-08-22 | 40.03 | $40.35 | 3227 |
| 2024-08-21 | 39.90 | $40.54 | 16035 |
| 2024-08-20 | 39.70 | $40.41 | 32300 |
| 2024-08-19 | 39.49 | $39.73 | 23628 |
| 2024-08-16 | 39.39 | $39.32 | 13100 |
| 2024-08-15 | 39.35 | $38.80 | 39900 |
| 2024-08-14 | 39.42 | $39.21 | 5635 |
| 2024-08-13 | 39.40 | $39.24 | 6143 |
| 2024-08-12 | 39.38 | $39.18 | 5446 |
| 2024-08-09 | 39.36 | $39.61 | 5500 |
| 2024-08-08 | 39.25 | $39.16 | 7800 |
| 2024-08-07 | 39.21 | $39.74 | 2627 |
| 2024-08-06 | 39.04 | $39.10 | 3315 |
| 2024-08-05 | 38.97 | $39.05 | 3400 |
| 2024-08-02 | 38.90 | $38.78 | 13500 |
| 2024-08-01 | 38.88 | $38.31 | 9700 |
| 2024-07-31 | 38.94 | $38.45 | 13600 |
| 2024-07-30 | 38.98 | $38.10 | 3000 |
| 2024-07-29 | 39.10 | $38.00 | 4036 |
| 2024-07-26 | 39.26 | $38.19 | 3638 |
| 2024-07-25 | 39.40 | $38.15 | 1700 |
| 2024-07-24 | 39.56 | $38.26 | 2207 |
| 2024-07-23 | 39.72 | $38.50 | 2220 |
| 2024-07-22 | 39.85 | $38.70 | 1162 |
| 2024-07-19 | 39.95 | $38.79 | 1049 |
| 2024-07-18 | 40.04 | $38.62 | 4214 |
| 2024-07-17 | 40.17 | $38.84 | 5444 |
| 2024-07-16 | 40.27 | $38.61 | 2197 |
| 2024-07-15 | 40.42 | $38.72 | 2333 |
| 2024-07-12 | 40.57 | $39.50 | 9500 |
| 2024-07-11 | 40.56 | $39.06 | 4994 |
| 2024-07-10 | 40.63 | $39.01 | 877 |
| 2024-07-09 | 40.70 | $39.06 | 1800 |
| 2024-07-08 | 40.77 | $39.00 | 4739 |
| 2024-07-05 | 40.84 | $39.19 | 2533 |
| 2024-07-03 | 40.87 | $39.23 | 5311 |
| 2024-07-02 | 40.88 | $38.75 | 5604 |
| 2024-07-01 | 40.97 | $38.75 | 5595 |
| 2024-06-28 | 41.06 | $38.99 | 5536 |
| 2024-06-27 | 41.09 | $38.54 | 12072 |
| 2024-06-26 | 41.20 | $38.37 | 9345 |
| 2024-06-25 | 41.34 | $38.84 | 8541 |
| 2024-06-24 | 41.38 | $39.44 | 5246 |
| 2024-06-21 | 41.27 | $38.73 | 10269 |
| 2024-06-20 | 41.27 | $38.69 | 63703 |
| 2024-06-18 | 41.25 | $39.05 | 3214 |
| 2024-06-17 | 41.12 | $38.95 | 2118 |
| 2024-06-14 | 40.96 | $38.77 | 4268 |
| 2024-06-13 | 40.78 | $39.07 | 12391 |
| 2024-06-12 | 40.48 | $38.90 | 24489 |
| 2024-06-11 | 40.13 | $38.77 | 11285 |
| 2024-06-10 | 39.72 | $39.50 | 13170 |
| 2024-06-07 | 39.05 | $39.49 | 20026 |
| 2024-06-06 | 38.23 | $41.41 | 23117 |
| 2024-06-05 | 36.85 | $40.90 | 17246 |
| 2024-06-04 | 35.32 | $39.82 | 11912 |
| 2024-06-03 | 33.74 | $39.35 | 26937 |
| 2024-05-31 | 31.98 | $39.99 | 49364 |
| 2024-05-30 | 29.77 | $38.47 | 90047 |
| 2024-05-29 | 27.50 | $37.94 | 54142 |
| 2024-05-28 | 24.97 | $37.95 | 218781 |
| 2024-05-24 | 22.02 | $22.42 | 13209 |
| 2024-05-23 | 21.85 | $22.75 | 11022 |
| 2024-05-22 | 21.59 | $21.71 | 7776 |
| 2024-05-21 | 21.51 | $21.50 | 3872 |
| 2024-05-20 | 21.45 | $22.00 | 5288 |
| 2024-05-17 | 21.27 | $22.19 | 754 |
| 2024-05-16 | 21.02 | $22.03 | 954 |
| 2024-05-15 | 20.76 | $22.14 | 1653 |
| 2024-05-14 | 20.44 | $22.59 | 6700 |
| 2024-05-13 | 19.97 | $21.02 | 1968 |
| 2024-05-10 | 19.75 | $20.54 | 1307 |
| 2024-05-09 | 19.60 | $20.33 | 2279 |
| 2024-05-08 | 19.47 | $20.56 | 1792 |
| 2024-05-07 | 19.28 | $20.64 | 1579 |
| 2024-05-06 | 19.04 | $20.13 | 3917 |
| 2024-05-03 | 18.87 | $20.00 | 5563 |
| 2024-05-02 | 18.70 | $19.00 | 1682 |
| 2024-04-30 | 18.73 | $19.94 | 4762 |
| 2024-04-29 | 18.56 | $18.65 | 2768 |
| 2024-04-26 | 18.64 | $19.50 | 3791 |
| 2024-04-25 | 18.57 | $19.45 | 5994 |
| 2024-04-24 | 18.49 | $18.50 | 1459 |
| 2024-04-23 | 18.61 | $18.20 | 1891 |
| 2024-04-22 | 18.82 | $18.08 | 2943 |
| 2024-04-19 | 19.10 | $18.70 | 4017 |
| 2024-04-18 | 19.29 | $17.65 | 6178 |
| 2024-04-17 | 19.74 | $18.74 | 6770 |
| 2024-04-16 | 20.04 | $17.80 | 9408 |
| 2024-04-15 | 20.59 | $18.95 | 1251 |
| 2024-04-12 | 20.99 | $19.00 | 11737 |
| 2024-04-11 | 21.44 | $20.53 | 18523 |
| 2024-04-10 | 21.65 | $21.52 | 7657 |
| 2024-04-09 | 21.67 | $22.50 | 2728 |
| 2024-04-08 | 21.50 | $21.51 | 7072 |
| 2024-04-05 | 21.51 | $21.63 | 7297 |
| 2024-04-04 | 21.49 | $22.08 | 6272 |
| 2024-04-03 | 21.38 | $21.25 | 275 |
| 2024-04-02 | 21.42 | $21.25 | 4719 |
| 2024-04-01 | 21.47 | $21.00 | 5579 |
| 2024-03-28 | 21.59 | $21.01 | 1163 |
| 2024-03-27 | 21.72 | $21.49 | 3966 |
| 2024-03-26 | 21.77 | $21.85 | 1531 |
| 2024-03-25 | 21.75 | $21.84 | 3439 |
| 2024-03-22 | 21.73 | $21.25 | 2164 |
| 2024-03-21 | 21.83 | $21.80 | 2081 |
| 2024-03-20 | 21.83 | $21.30 | 3809 |
| 2024-03-19 | 21.94 | $21.00 | 7585 |
| 2024-03-18 | 22.13 | $22.05 | 10435 |
| 2024-03-15 | 22.12 | $22.30 | 4886 |
| 2024-03-14 | 22.07 | $22.45 | 2945 |
| 2024-03-13 | 21.97 | $23.18 | 11753 |
| 2024-03-12 | 21.70 | $22.07 | 5953 |
| 2024-03-11 | 21.62 | $22.25 | 1563 |
| 2024-03-08 | 21.48 | $22.10 | 5661 |
| 2024-03-07 | 21.36 | $23.13 | 4683 |
| 2024-03-06 | 21.01 | $22.19 | 17476 |
| 2024-03-05 | 20.80 | $20.45 | 4341 |
| 2024-03-04 | 20.92 | $21.10 | 5911 |
| 2024-03-01 | 20.93 | $21.43 | 4439 |
| 2024-02-29 | 20.87 | $21.32 | 3580 |
| 2024-02-28 | 20.82 | $21.88 | 5960 |
| 2024-02-27 | 20.66 | $22.07 | 17289 |
| 2024-02-26 | 20.43 | $20.72 | 15764 |
| 2024-02-23 | 20.46 | $20.04 | 10849 |
| 2024-02-22 | 20.63 | $20.50 | 18880 |
| 2024-02-21 | 20.74 | $20.30 | 29343 |
| 2024-02-20 | 20.92 | $20.92 | 4808 |
| 2024-02-16 | 21.00 | $21.24 | 4183 |
| 2024-02-15 | 21.02 | $20.58 | 5443 |
| 2024-02-14 | 21.20 | $20.67 | 7573 |
| 2024-02-13 | 21.38 | $21.05 | 10485 |
| 2024-02-12 | 21.52 | $21.40 | 12473 |
| 2024-02-09 | 21.61 | $21.14 | 9075 |
| 2024-02-08 | 21.78 | $21.50 | 3760 |
| 2024-02-07 | 21.89 | $21.57 | 893 |
| 2024-02-06 | 22.02 | $21.51 | 5869 |
| 2024-02-05 | 22.18 | $20.75 | 8783 |
| 2024-02-02 | 22.52 | $20.85 | 5891 |
| 2024-02-01 | 22.91 | $21.73 | 8712 |
| 2024-01-31 | 23.17 | $22.18 | 6232 |
| 2024-01-30 | 23.37 | $21.76 | 12554 |
| 2024-01-29 | 23.70 | $22.29 | 8723 |
| 2024-01-26 | 23.97 | $22.63 | 8186 |
| 2024-01-25 | 24.20 | $22.07 | 22604 |
| 2024-01-24 | 24.59 | $23.06 | 4328 |
| 2024-01-23 | 24.83 | $23.32 | 9673 |
| 2024-01-22 | 25.05 | $23.29 | 13664 |
| 2024-01-19 | 25.31 | $23.76 | 15041 |
| 2024-01-18 | 25.49 | $24.10 | 10709 |
| 2024-01-17 | 25.63 | $23.92 | 11752 |
| 2024-01-16 | 25.83 | $24.50 | 10387 |
| 2024-01-12 | 25.92 | $25.00 | 6485 |
| 2024-01-11 | 25.91 | $25.66 | 8836 |
| 2024-01-10 | 25.74 | $24.82 | 8035 |
| 2024-01-09 | 25.72 | $25.22 | 6769 |
| 2024-01-08 | 25.60 | $24.47 | 14681 |
| 2024-01-05 | 25.61 | $23.74 | 5476 |
| 2024-01-04 | 25.76 | $23.91 | 5132 |
| 2024-01-03 | 25.88 | $23.96 | 13445 |
| 2024-01-02 | 26.00 | $25.00 | 12337 |
| 2023-12-29 | 25.91 | $25.74 | 18405 |
| 2023-12-28 | 25.62 | $25.27 | 75810 |
| 2023-12-27 | 25.38 | $28.50 | 24116 |
| 2023-12-26 | 24.40 | $28.99 | 24096 |
| 2023-12-22 | 23.14 | $27.17 | 48458 |
| 2023-12-21 | 22.05 | $25.48 | 178846 |
| 2023-12-20 | 21.14 | $22.48 | 59205 |
| 2023-12-19 | 20.70 | $21.04 | 35862 |
| 2023-12-18 | 20.49 | $22.50 | 46685 |
| 2023-12-15 | 19.93 | $22.09 | 18751 |
| 2023-12-14 | 19.36 | $20.75 | 11545 |
| 2023-12-13 | 18.97 | $20.49 | 7841 |
| 2023-12-12 | 18.58 | $19.78 | 16326 |
| 2023-12-11 | 18.27 | $18.97 | 15000 |
| 2023-12-08 | 18.08 | $18.19 | 4867 |
| 2023-12-07 | 18.01 | $18.06 | 2229 |
| 2023-12-06 | 17.97 | $17.80 | 4721 |
| 2023-12-05 | 17.97 | $17.73 | 5893 |
| 2023-12-04 | 17.98 | $17.85 | 1994 |
| 2023-12-01 | 17.97 | $17.90 | 3945 |
| 2023-11-30 | 17.94 | $17.35 | 5664 |
| 2023-11-29 | 18.03 | $18.20 | 5444 |
| 2023-11-28 | 17.94 | $18.78 | 8201 |
| 2023-11-27 | 17.72 | $18.97 | 1969 |
| 2023-11-24 | 17.41 | $18.70 | 4747 |
| 2023-11-22 | 17.12 | $17.96 | 5645 |
| 2023-11-21 | 16.93 | $18.20 | 10176 |
| 2023-11-20 | 16.67 | $16.82 | 4981 |
| 2023-11-17 | 16.65 | $17.29 | 2982 |
| 2023-11-16 | 16.53 | $17.16 | 6136 |
| 2023-11-15 | 16.42 | $16.78 | 2604 |
| 2023-11-14 | 16.38 | $17.00 | 29952 |
| 2023-11-13 | 16.28 | $15.79 | 53557 |
| 2023-11-10 | 16.42 | $16.96 | 3516 |
| 2023-11-09 | 16.34 | $16.80 | 2220 |
| 2023-11-08 | 16.29 | $16.70 | 5047 |
| 2023-11-07 | 16.25 | $15.89 | 14452 |
| 2023-11-06 | 16.37 | $16.41 | 20900 |
| 2023-11-03 | 16.41 | $16.21 | 22710 |
| 2023-11-02 | 16.50 | $16.20 | 6571 |
| 2023-11-01 | 16.61 | $16.00 | 6368 |
| 2023-10-31 | 16.78 | $16.30 | 17403 |
| 2023-10-30 | 16.92 | $16.29 | 17354 |
| 2023-10-27 | 17.08 | $16.11 | 4155 |
| 2023-10-26 | 17.31 | $16.26 | 5022 |
| 2023-10-25 | 17.54 | $16.99 | 10996 |
| 2023-10-24 | 17.66 | $17.30 | 2084 |
| 2023-10-23 | 17.72 | $17.10 | 3592 |
| 2023-10-20 | 17.85 | $17.46 | 5838 |
| 2023-10-19 | 17.91 | $17.71 | 5502 |
| 2023-10-18 | 17.93 | $18.01 | 8460 |
| 2023-10-17 | 17.89 | $18.20 | 35127 |
| 2023-10-16 | 17.81 | $17.06 | 13900 |
| 2023-10-13 | 17.94 | $17.35 | 13919 |
| 2023-10-12 | 18.04 | $17.63 | 4893 |
| 2023-10-11 | 18.09 | $17.75 | 3515 |
| 2023-10-10 | 18.13 | $18.90 | 2133 |
| 2023-10-09 | 17.92 | $18.06 | 6776 |
| 2023-10-06 | 17.86 | $18.35 | 9635 |
| 2023-10-05 | 17.72 | $18.01 | 3907 |
| 2023-10-04 | 17.64 | $17.70 | 18347 |
| 2023-10-03 | 17.60 | $17.14 | 2944 |
| 2023-10-02 | 17.67 | $17.04 | 4734 |
| 2023-09-29 | 17.78 | $18.26 | 10169 |
| 2023-09-28 | 17.64 | $17.62 | 12156 |
| 2023-09-27 | 17.62 | $18.58 | 15126 |
| 2023-09-26 | 17.38 | $18.27 | 8655 |
| 2023-09-25 | 17.18 | $18.54 | 13747 |
| 2023-09-22 | 16.88 | $18.43 | 47134 |
| 2023-09-21 | 16.56 | $19.01 | 82769 |
| 2023-09-20 | 16.07 | $16.38 | 826 |
| 2023-09-19 | 16.05 | $16.20 | 4432 |
| 2023-09-18 | 16.08 | $17.27 | 6456 |
| 2023-09-15 | 15.88 | $15.96 | 3148 |
| 2023-09-14 | 15.93 | $15.75 | 1298 |
| 2023-09-13 | 16.04 | $15.99 | 2734 |
| 2023-09-12 | 16.11 | $16.18 | 7973 |
| 2023-09-11 | 16.17 | $15.75 | 7548 |
| 2023-09-08 | 16.32 | $15.68 | 9051 |
| 2023-09-07 | 16.52 | $16.11 | 4379 |
| 2023-09-06 | 16.66 | $16.12 | 3237 |
| 2023-09-05 | 16.82 | $16.40 | 685 |
| 2023-09-01 | 16.96 | $16.40 | 1705 |
| 2023-08-31 | 17.12 | $16.78 | 2385 |
| 2023-08-30 | 17.22 | $16.63 | 1995 |
| 2023-08-29 | 17.38 | $16.81 | 4838 |
| 2023-08-28 | 17.52 | $17.06 | 2825 |
| 2023-08-25 | 17.64 | $16.86 | 752 |
| 2023-08-24 | 17.81 | $16.96 | 1818 |
| 2023-08-23 | 18.00 | $17.80 | 10789 |
| 2023-08-22 | 18.03 | $17.51 | 2467 |
| 2023-08-21 | 18.13 | $17.44 | 47025 |
| 2023-08-18 | 18.27 | $16.40 | 25149 |
| 2023-08-17 | 18.64 | $15.90 | 11534 |
| 2023-08-16 | 19.17 | $18.95 | 1722 |
| 2023-08-15 | 19.15 | $19.33 | 17961 |
| 2023-08-14 | 19.03 | $20.38 | 7263 |
| 2023-08-11 | 18.68 | $19.30 | 3128 |
| 2023-08-10 | 18.49 | $19.30 | 7702 |
| 2023-08-09 | 18.27 | $19.14 | 2104 |
| 2023-08-08 | 18.04 | $18.34 | 14390 |
| 2023-08-07 | 17.95 | $17.44 | 2369 |
| 2023-08-04 | 18.03 | $17.66 | 3208 |
| 2023-08-03 | 18.07 | $19.38 | 1090 |
| 2023-08-02 | 17.76 | $17.52 | 4303 |
| 2023-08-01 | 17.78 | $19.12 | 7398 |
| 2023-07-31 | 17.47 | $19.68 | 16682 |
| 2023-07-28 | 16.99 | $18.11 | 13074 |
| 2023-07-27 | 16.77 | $17.80 | 7660 |
| 2023-07-26 | 16.58 | $17.63 | 1188 |
| 2023-07-25 | 16.40 | $17.32 | 1298 |
| 2023-07-24 | 16.25 | $17.02 | 8789 |
| 2023-07-21 | 16.15 | $16.60 | 13652 |
| 2023-07-20 | 16.12 | $16.58 | 797 |
| 2023-07-19 | 16.09 | $16.67 | 1474 |
| 2023-07-18 | 16.05 | $16.69 | 4888 |
| 2023-07-17 | 15.99 | $16.55 | 4248 |
| 2023-07-14 | 15.97 | $16.05 | 16916 |
| 2023-07-13 | 16.05 | $16.51 | 7570 |
| 2023-07-12 | 16.05 | $16.64 | 2217 |
| 2023-07-11 | 16.02 | $16.35 | 4139 |
| 2023-07-10 | 16.06 | $16.92 | 5496 |
| 2023-07-07 | 16.00 | $16.50 | 8870 |
| 2023-07-06 | 16.01 | $15.79 | 28410 |
| 2023-07-05 | 16.19 | $17.84 | 15136 |
| 2023-07-03 | 15.96 | $15.81 | 3219 |
| 2023-06-30 | 16.14 | $15.84 | 3814 |
| 2023-06-29 | 16.34 | $16.64 | 3590 |
| 2023-06-28 | 16.42 | $15.70 | 6543 |
| 2023-06-27 | 16.71 | $16.20 | 11719 |
| 2023-06-26 | 16.95 | $16.99 | 3505 |
| 2023-06-23 | 17.07 | $17.94 | 1737 |
| 2023-06-22 | 17.02 | $17.50 | 1568 |
| 2023-06-21 | 17.06 | $17.85 | 4866 |
| 2023-06-20 | 17.03 | $18.20 | 4201 |
| 2023-06-16 | 16.94 | $18.45 | 2156 |
| 2023-06-15 | 16.79 | $18.24 | 3842 |
| 2023-06-14 | 16.66 | $17.85 | 2275 |
| 2023-06-13 | 16.61 | $17.54 | 935 |
| 2023-06-12 | 16.63 | $17.63 | 3763 |
| 2023-06-09 | 16.64 | $17.10 | 12361 |
| 2023-06-08 | 16.78 | $17.19 | 6083 |
| 2023-06-07 | 16.93 | $16.75 | 8997 |
| 2023-06-06 | 17.21 | $17.11 | 6941 |
| 2023-06-05 | 17.47 | $17.47 | 5891 |
| 2023-06-02 | 17.71 | $17.52 | 1568 |
| 2023-06-01 | 17.98 | $17.69 | 13574 |
| 2023-05-31 | 18.28 | $16.95 | 5416 |
| 2023-05-30 | 18.80 | $17.12 | 1580 |
| 2023-05-26 | 19.37 | $17.84 | 8502 |
| 2023-05-25 | 19.89 | $17.80 | 2706 |
| 2023-05-24 | 20.51 | $18.41 | 5352 |
| 2023-05-23 | 21.12 | $19.20 | 7327 |
| 2023-05-22 | 21.66 | $18.43 | 13596 |
| 2023-05-19 | 22.45 | $19.58 | 10873 |
| 2023-05-18 | 23.14 | $19.67 | 6820 |
| 2023-05-17 | 23.91 | $21.09 | 10365 |
| 2023-05-16 | 24.52 | $21.17 | 23208 |
| 2023-05-15 | 25.20 | $25.50 | 8489 |
| 2023-05-12 | 25.08 | $24.76 | 10397 |
| 2023-05-11 | 25.09 | $24.77 | 5934 |
| 2023-05-10 | 25.10 | $24.60 | 4811 |
| 2023-05-09 | 25.15 | $24.90 | 6916 |
| 2023-05-08 | 25.13 | $25.50 | 1261 |
| 2023-05-05 | 24.98 | $25.61 | 5550 |
| 2023-05-04 | 24.78 | $24.30 | 4574 |
| 2023-05-03 | 24.82 | $25.12 | 2814 |
| 2023-05-02 | 24.69 | $23.75 | 1392 |
| 2023-05-01 | 24.83 | $24.15 | 856 |
| 2023-04-28 | 24.90 | $23.34 | 1759 |
| 2023-04-27 | 25.15 | $23.68 | 1674 |
| 2023-04-26 | 25.36 | $24.36 | 7659 |
| 2023-04-25 | 25.46 | $25.36 | 6666 |
| 2023-04-24 | 25.36 | $25.34 | 2471 |
| 2023-04-21 | 25.24 | $24.61 | 1957 |
| 2023-04-20 | 25.24 | $23.80 | 3642 |
| 2023-04-19 | 25.41 | $25.30 | 1590 |
| 2023-04-18 | 25.29 | $25.28 | 4686 |
| 2023-04-17 | 25.14 | $25.45 | 6380 |
| 2023-04-14 | 24.92 | $24.75 | 2743 |
| 2023-04-13 | 24.81 | $24.93 | 4870 |
| 2023-04-12 | 24.64 | $25.16 | 664 |
| 2023-04-11 | 24.38 | $25.15 | 17345 |
| 2023-04-10 | 24.08 | $23.72 | 7375 |
| 2023-04-06 | 24.03 | $23.00 | 22831 |
| 2023-04-05 | 24.10 | $23.85 | 5796 |
| 2023-04-04 | 24.01 | $24.07 | 3881 |
| 2023-04-03 | 23.85 | $23.39 | 15651 |
| 2023-03-31 | 23.79 | $23.97 | 6752 |
| 2023-03-30 | 23.60 | $23.06 | 4995 |
| 2023-03-29 | 23.56 | $23.50 | 2984 |
| 2023-03-28 | 23.41 | $22.40 | 13687 |
| 2023-03-27 | 23.47 | $23.12 | 6486 |
| 2023-03-24 | 23.37 | $22.80 | 8549 |
| 2023-03-23 | 23.31 | $22.80 | 10449 |
| 2023-03-22 | 23.24 | $23.20 | 18489 |
| 2023-03-21 | 23.06 | $24.10 | 5987 |
| 2023-03-20 | 22.65 | $23.53 | 14065 |
| 2023-03-17 | 22.29 | $24.80 | 9459 |
| 2023-03-16 | 21.60 | $24.00 | 9447 |
| 2023-03-15 | 20.96 | $25.24 | 14127 |
| 2023-03-14 | 19.94 | $24.73 | 78748 |
| 2023-03-13 | 18.87 | $22.42 | 164051 |
| 2023-03-10 | 18.11 | $16.83 | 8560 |
| 2023-03-09 | 18.41 | $16.80 | 9276 |
| 2023-03-08 | 18.76 | $17.94 | 7301 |
| 2023-03-07 | 18.93 | $18.72 | 16249 |
| 2023-03-06 | 18.96 | $19.65 | 17323 |
| 2023-03-03 | 18.80 | $19.05 | 5585 |
| 2023-03-02 | 18.73 | $18.81 | 3025 |
| 2023-03-01 | 18.71 | $19.50 | 4502 |
| 2023-02-28 | 18.54 | $18.51 | 6185 |
| 2023-02-27 | 18.56 | $18.91 | 6658 |
| 2023-02-24 | 18.49 | $18.66 | 16517 |
| 2023-02-23 | 18.46 | $19.99 | 67594 |
| 2023-02-22 | 18.14 | $18.00 | 16850 |
| 2023-02-21 | 18.20 | $18.00 | 14374 |
| 2023-02-17 | 18.27 | $18.60 | 7866 |
| 2023-02-16 | 18.22 | $18.02 | 3999 |
| 2023-02-15 | 18.29 | $17.96 | 2581 |
| 2023-02-14 | 18.39 | $18.52 | 7916 |
| 2023-02-13 | 18.38 | $18.30 | 8239 |
| 2023-02-10 | 18.42 | $17.44 | 30391 |
| 2023-02-09 | 18.65 | $17.77 | 6785 |
| 2023-02-08 | 18.85 | $17.65 | 14365 |
| 2023-02-07 | 19.10 | $17.79 | 20933 |
| 2023-02-06 | 19.36 | $18.20 | 9193 |
| 2023-02-03 | 19.58 | $18.56 | 12684 |
| 2023-02-02 | 19.75 | $19.10 | 27224 |
| 2023-02-01 | 19.84 | $19.90 | 27411 |
| 2023-01-31 | 19.77 | $19.20 | 7970 |
| 2023-01-30 | 19.83 | $18.94 | 4500 |
| 2023-01-27 | 19.95 | $19.84 | 4072 |
| 2023-01-26 | 19.90 | $19.55 | 2976 |
| 2023-01-25 | 19.90 | $19.50 | 688 |
| 2023-01-24 | 19.91 | $19.80 | 5450 |
| 2023-01-23 | 19.85 | $20.10 | 10038 |
| 2023-01-20 | 19.71 | $19.61 | 1822 |
| 2023-01-19 | 19.65 | $19.33 | 3630 |
| 2023-01-18 | 19.64 | $20.43 | 15602 |
| 2023-01-17 | 19.39 | $20.27 | 11113 |
| 2023-01-13 | 19.12 | $19.80 | 17470 |
| 2023-01-12 | 18.91 | $19.42 | 5933 |
| 2023-01-11 | 18.74 | $19.19 | 6970 |
| 2023-01-10 | 18.59 | $20.07 | 6492 |
| 2023-01-09 | 18.23 | $18.10 | 4761 |
| 2023-01-06 | 18.23 | $17.97 | 444 |
| 2023-01-05 | 18.25 | $17.97 | 7513 |
| 2023-01-04 | 18.27 | $18.55 | 8707 |
| 2023-01-03 | 18.17 | $18.11 | 8182 |
| 2022-12-30 | 18.14 | $17.00 | 9848 |
| 2022-12-29 | 18.34 | $18.31 | 10165 |
| 2022-12-28 | 18.30 | $16.94 | 7702 |
| 2022-12-27 | 18.53 | $16.92 | 11228 |
| 2022-12-23 | 18.80 | $17.30 | 8909 |
| 2022-12-22 | 19.04 | $18.00 | 12037 |
| 2022-12-21 | 19.15 | $17.51 | 9570 |
| 2022-12-20 | 19.39 | $18.65 | 12527 |
| 2022-12-19 | 19.41 | $19.50 | 6440 |
| 2022-12-16 | 19.25 | $19.00 | 4954 |
| 2022-12-15 | 19.17 | $19.60 | 8803 |
| 2022-12-14 | 18.94 | $19.49 | 12365 |
| 2022-12-13 | 18.69 | $19.15 | 10315 |
| 2022-12-12 | 18.46 | $18.45 | 3659 |
| 2022-12-09 | 18.34 | $18.56 | 4097 |
| 2022-12-08 | 18.16 | $18.21 | 6980 |
| 2022-12-07 | 18.03 | $17.21 | 2902 |
| 2022-12-06 | 18.08 | $18.84 | 1122 |
| 2022-12-05 | 17.79 | $18.21 | 5505 |
| 2022-12-02 | 17.58 | $18.00 | 9776 |
| 2022-12-01 | 17.37 | $18.47 | 11939 |
| 2022-11-30 | 17.03 | $18.17 | 7976 |
| 2022-11-29 | 16.69 | $17.35 | 18715 |
| 2022-11-28 | 16.46 | $17.85 | 18223 |
| 2022-11-25 | 16.09 | $17.21 | 5862 |
| 2022-11-23 | 15.79 | $17.81 | 7036 |
| 2022-11-22 | 15.31 | $15.57 | 6857 |
| 2022-11-21 | 15.22 | $15.34 | 7632 |
| 2022-11-18 | 15.17 | $15.49 | 9506 |
| 2022-11-17 | 15.08 | $15.16 | 15941 |
| 2022-11-16 | 15.04 | $15.80 | 16994 |
| 2022-11-15 | 14.85 | $16.50 | 7132 |
| 2022-11-14 | 14.49 | $15.00 | 5497 |
| 2022-11-11 | 14.39 | $15.25 | 6349 |
| 2022-11-10 | 14.22 | $14.87 | 8999 |
| 2022-11-09 | 14.10 | $14.22 | 7864 |
| 2022-11-08 | 14.11 | $14.31 | 10336 |
| 2022-11-07 | 14.09 | $14.80 | 2906 |
| 2022-11-04 | 13.97 | $14.90 | 4844 |
| 2022-11-03 | 13.81 | $14.84 | 7603 |
| 2022-11-02 | 13.65 | $14.10 | 19201 |
| 2022-11-01 | 13.61 | $14.40 | 3250 |
| 2022-10-31 | 13.51 | $14.90 | 17333 |
| 2022-10-28 | 13.29 | $14.50 | 18473 |
| 2022-10-27 | 13.12 | $13.05 | 9141 |
| 2022-10-26 | 13.24 | $13.00 | 1517 |
| 2022-10-25 | 13.39 | $12.95 | 19045 |
| 2022-10-24 | 13.58 | $12.45 | 7467 |
| 2022-10-21 | 13.91 | $12.68 | 49431 |
| 2022-10-20 | 14.26 | $11.50 | 109031 |
| 2022-10-19 | 14.90 | $13.75 | 16176 |
| 2022-10-18 | 15.18 | $16.00 | 6230 |
| 2022-10-17 | 15.04 | $16.35 | 6382 |
| 2022-10-14 | 14.79 | $15.60 | 1393 |
| 2022-10-13 | 14.67 | $15.21 | 11554 |
| 2022-10-12 | 14.62 | $14.36 | 1357 |
| 2022-10-11 | 14.73 | $14.52 | 5018 |
| 2022-10-10 | 14.84 | $15.30 | 15837 |
| 2022-10-07 | 14.80 | $15.00 | 3405 |
| 2022-10-06 | 14.82 | $15.87 | 6916 |
| 2022-10-05 | 14.66 | $15.58 | 15399 |
| 2022-10-04 | 14.54 | $16.14 | 19872 |
| 2022-10-03 | 14.29 | $15.02 | 4075 |
| 2022-09-30 | 14.24 | $15.17 | 1753 |
| 2022-09-29 | 14.16 | $14.51 | 4013 |
| 2022-09-28 | 14.21 | $14.12 | 7259 |
| 2022-09-27 | 14.36 | $14.20 | 4321 |
| 2022-09-26 | 14.52 | $14.15 | 14360 |
| 2022-09-23 | 14.72 | $14.35 | 12504 |
| 2022-09-22 | 14.92 | $14.73 | 6162 |
| 2022-09-21 | 15.08 | $14.90 | 6556 |
| 2022-09-20 | 15.23 | $15.01 | 23197 |
| 2022-09-19 | 15.38 | $15.05 | 3195 |
| 2022-09-16 | 15.56 | $15.83 | 9099 |
| 2022-09-15 | 15.61 | $15.81 | 10178 |
| 2022-09-14 | 15.68 | $15.95 | 10083 |
| 2022-09-13 | 15.73 | $15.82 | 15711 |
| 2022-09-12 | 15.83 | $16.65 | 17117 |
| 2022-09-09 | 15.77 | $16.65 | 2446 |
| 2022-09-08 | 15.71 | $15.75 | 2014 |
| 2022-09-07 | 15.84 | $15.46 | 3570 |
| 2022-09-06 | 16.05 | $15.75 | 1454 |
| 2022-09-02 | 16.24 | $15.74 | 940 |
| 2022-09-01 | 16.48 | $15.95 | 5456 |
| 2022-08-31 | 16.71 | $16.50 | 2353 |
| 2022-08-30 | 16.87 | $15.99 | 2706 |
| 2022-08-29 | 17.16 | $15.37 | 2008 |
| 2022-08-26 | 17.64 | $16.01 | 6207 |
| 2022-08-25 | 18.07 | $16.91 | 2627 |
| 2022-08-24 | 18.38 | $16.28 | 3372 |
| 2022-08-23 | 18.88 | $15.52 | 4053 |
| 2022-08-22 | 19.61 | $15.89 | 3514 |
| 2022-08-19 | 20.39 | $16.13 | 12268 |
| 2022-08-18 | 21.23 | $18.00 | 11080 |
| 2022-08-17 | 21.82 | $21.21 | 708 |
| 2022-08-16 | 21.81 | $21.55 | 260 |
| 2022-08-15 | 21.73 | $21.55 | 1355 |
| 2022-08-12 | 21.62 | $21.90 | 2100 |
| 2022-08-11 | 21.42 | $22.49 | 3144 |
| 2022-08-10 | 21.05 | $21.55 | 3887 |
| 2022-08-09 | 20.82 | $20.78 | 1577 |
| 2022-08-08 | 20.71 | $22.33 | 4774 |
| 2022-08-05 | 20.24 | $21.59 | 6491 |
| 2022-08-04 | 19.85 | $21.40 | 18255 |
| 2022-08-03 | 19.43 | $21.30 | 2612 |
| 2022-08-02 | 18.96 | $20.45 | 4081 |
| 2022-08-01 | 18.60 | $19.66 | 9038 |
| 2022-07-29 | 18.34 | $18.65 | 4764 |
| 2022-07-28 | 18.25 | $18.91 | 741 |
| 2022-07-27 | 18.09 | $18.98 | 8943 |
| 2022-07-26 | 17.88 | $17.60 | 3660 |
| 2022-07-25 | 17.94 | $17.83 | 358 |
| 2022-07-22 | 17.95 | $18.20 | 143 |
| 2022-07-21 | 17.89 | $18.20 | 1673 |
| 2022-07-20 | 17.83 | $18.33 | 1128 |
| 2022-07-19 | 17.72 | $18.57 | 5452 |
| 2022-07-18 | 17.54 | $17.69 | 2866 |
| 2022-07-15 | 17.52 | $18.12 | 21080 |
| 2022-07-14 | 17.41 | $16.57 | 1755 |
| 2022-07-13 | 17.61 | $17.73 | 1833 |
| 2022-07-12 | 17.59 | $17.01 | 4979 |
| 2022-07-11 | 17.73 | $17.02 | 5101 |
| 2022-07-08 | 17.88 | $17.06 | 595 |
| 2022-07-07 | 18.05 | $17.76 | 4392 |
| 2022-07-06 | 18.10 | $17.72 | 4036 |
| 2022-07-05 | 18.17 | $17.57 | 4768 |
| 2022-07-01 | 18.28 | $18.36 | 5157 |
| 2022-06-30 | 18.23 | $17.75 | 902 |
| 2022-06-29 | 18.31 | $17.52 | 2561 |
| 2022-06-28 | 18.45 | $17.74 | 324 |
| 2022-06-27 | 18.56 | $18.80 | 2363 |
| 2022-06-24 | 18.47 | $18.95 | 3267 |
| 2022-06-23 | 18.32 | $18.07 | 3445 |
| 2022-06-22 | 18.34 | $18.00 | 1716 |
| 2022-06-21 | 18.37 | $18.66 | 2581 |
| 2022-06-17 | 18.26 | $17.82 | 9166 |
| 2022-06-16 | 18.32 | $15.91 | 4214 |
| 2022-06-15 | 18.78 | $17.43 | 6092 |
| 2022-06-14 | 18.99 | $18.10 | 8149 |
| 2022-06-13 | 19.08 | $18.49 | 2961 |
| 2022-06-10 | 19.11 | $18.66 | 5839 |
| 2022-06-09 | 19.10 | $19.61 | 865 |
| 2022-06-08 | 18.89 | $19.49 | 8724 |
| 2022-06-07 | 18.66 | $19.45 | 735 |
| 2022-06-06 | 18.39 | $19.09 | 273 |
| 2022-06-03 | 18.16 | $19.17 | 3481 |
| 2022-06-02 | 17.87 | $19.10 | 8481 |
| 2022-06-01 | 17.54 | $17.82 | 2240 |
| 2022-05-31 | 17.42 | $17.85 | 4032 |
| 2022-05-27 | 17.28 | $18.01 | 5589 |
| 2022-05-26 | 17.08 | $17.62 | 10347 |
| 2022-05-25 | 16.92 | $18.53 | 33714 |
| 2022-05-24 | 16.55 | $18.70 | 9305 |
| 2022-05-23 | 16.09 | $18.80 | 15704 |
| 2022-05-20 | 15.52 | $19.45 | 31112 |
| 2022-05-19 | 14.73 | $18.46 | 51083 |
| 2022-05-18 | 14.03 | $15.99 | 9427 |
| 2022-05-17 | 13.74 | $15.20 | 4773 |
| 2022-05-16 | 13.58 | $14.51 | 5104 |
| 2022-05-13 | 13.55 | $14.17 | 7171 |
| 2022-05-12 | 13.59 | $13.54 | 15957 |
| 2022-05-11 | 13.78 | $13.68 | 10437 |
| 2022-05-10 | 13.97 | $13.46 | 21105 |
| 2022-05-09 | 14.26 | $12.85 | 15148 |
| 2022-05-06 | 14.73 | $14.18 | 3784 |
| 2022-05-05 | 15.00 | $14.15 | 6573 |
| 2022-05-04 | 15.32 | $14.80 | 2052 |
| 2022-05-03 | 15.58 | $15.05 | 834 |
| 2022-05-02 | 15.82 | $14.71 | 4175 |
| 2022-04-29 | 16.18 | $14.71 | 3885 |
| 2022-04-28 | 16.61 | $15.22 | 11423 |
| 2022-04-27 | 17.00 | $15.16 | 14669 |
| 2022-04-26 | 17.47 | $15.61 | 5703 |
| 2022-04-25 | 17.93 | $16.57 | 7813 |
| 2022-04-22 | 18.25 | $17.09 | 5387 |
| 2022-04-21 | 18.53 | $17.14 | 3115 |
| 2022-04-20 | 18.84 | $18.13 | 3199 |
| 2022-04-19 | 18.99 | $18.51 | 12705 |
| 2022-04-18 | 19.08 | $18.78 | 7349 |
| 2022-04-14 | 19.13 | $18.31 | 3846 |
| 2022-04-13 | 19.28 | $18.78 | 3769 |
| 2022-04-12 | 19.36 | $19.01 | 2271 |
| 2022-04-11 | 19.41 | $18.90 | 3794 |
| 2022-04-08 | 19.48 | $19.62 | 4597 |
| 2022-04-07 | 19.41 | $20.36 | 6103 |
| 2022-04-06 | 19.17 | $19.91 | 5607 |
| 2022-04-05 | 18.98 | $19.65 | 11493 |
| 2022-04-04 | 18.82 | $19.77 | 1927 |
| 2022-04-01 | 18.61 | $19.48 | 3042 |
| 2022-03-31 | 18.43 | $19.14 | 2301 |
| 2022-03-30 | 18.28 | $19.87 | 7734 |
| 2022-03-29 | 17.96 | $18.90 | 14976 |
| 2022-03-28 | 17.80 | $18.27 | 15058 |
| 2022-03-25 | 17.74 | $19.00 | 5443 |
| 2022-03-24 | 17.53 | $19.27 | 16824 |
| 2022-03-23 | 17.22 | $17.62 | 5833 |
| 2022-03-22 | 17.22 | $17.96 | 16342 |
| 2022-03-21 | 17.15 | $18.93 | 6727 |
| 2022-03-18 | 16.87 | $18.52 | 6452 |
| 2022-03-17 | 16.64 | $18.30 | 8892 |
| 2022-03-16 | 16.42 | $17.97 | 17344 |
| 2022-03-15 | 16.24 | $16.74 | 8986 |
| 2022-03-14 | 16.31 | $17.19 | 12302 |
| 2022-03-11 | 16.29 | $16.87 | 14743 |
| 2022-03-10 | 16.35 | $16.50 | 5564 |
| 2022-03-09 | 16.51 | $16.81 | 27045 |
| 2022-03-08 | 16.64 | $15.14 | 17385 |
| 2022-03-07 | 17.15 | $15.50 | 11330 |
| 2022-03-04 | 17.68 | $16.29 | 12925 |
| 2022-03-03 | 18.13 | $16.57 | 9998 |
| 2022-03-02 | 18.60 | $17.74 | 15490 |
| 2022-03-01 | 18.91 | $17.78 | 20344 |
| 2022-02-28 | 19.26 | $19.75 | 19368 |
| 2022-02-25 | 19.27 | $18.50 | 28608 |
| 2022-02-24 | 19.54 | $17.91 | 47600 |
| 2022-02-23 | 19.98 | $17.71 | 15553 |
| 2022-02-22 | 20.54 | $19.21 | 26978 |
| 2022-02-18 | 20.88 | $19.12 | 17018 |
| 2022-02-17 | 21.29 | $20.02 | 18016 |
| 2022-02-16 | 21.59 | $21.38 | 4980 |
| 2022-02-15 | 21.64 | $21.85 | 22875 |
| 2022-02-14 | 21.60 | $21.25 | 7809 |
| 2022-02-11 | 21.69 | $22.01 | 11027 |
| 2022-02-10 | 21.62 | $21.94 | 9356 |
| 2022-02-09 | 21.57 | $22.94 | 15902 |
| 2022-02-08 | 21.29 | $21.92 | 15762 |
| 2022-02-07 | 21.19 | $21.87 | 18456 |
| 2022-02-04 | 21.08 | $21.30 | 5204 |
| 2022-02-03 | 21.08 | $21.78 | 6077 |
| 2022-02-02 | 20.97 | $22.13 | 21040 |
| 2022-02-01 | 20.78 | $21.15 | 8324 |
| 2022-01-31 | 20.77 | $21.21 | 28729 |
| 2022-01-28 | 20.75 | $19.75 | 134690 |
| 2022-01-27 | 21.04 | $18.66 | 61830 |
| 2022-01-26 | 21.60 | $18.99 | 41552 |
| 2022-01-25 | 22.19 | $19.55 | 36546 |
| 2022-01-24 | 22.75 | $20.86 | 69523 |
| 2022-01-21 | 23.13 | $21.12 | 30900 |
| 2022-01-20 | 23.51 | $22.22 | 22280 |
| 2022-01-19 | 23.71 | $22.27 | 23005 |
| 2022-01-18 | 23.94 | $22.16 | 29369 |
| 2022-01-14 | 24.22 | $23.17 | 16028 |
| 2022-01-13 | 24.33 | $23.47 | 35999 |
| 2022-01-12 | 24.38 | $23.89 | 58964 |
| 2022-01-11 | 24.35 | $22.40 | 52593 |
| 2022-01-10 | 24.62 | $21.91 | 56087 |
| 2022-01-07 | 25.03 | $23.23 | 30040 |
| 2022-01-06 | 25.21 | $23.84 | 47504 |
| 2022-01-05 | 25.29 | $24.04 | 36854 |
| 2022-01-04 | 25.33 | $24.37 | 57459 |
| 2022-01-03 | 25.29 | $25.55 | 45000 |
| 2021-12-31 | 24.98 | $24.76 | 6790 |
| 2021-12-30 | 24.78 | $24.87 | 26998 |
| 2021-12-29 | 24.51 | $24.75 | 38530 |
| 2021-12-28 | 24.21 | $25.00 | 46631 |
| 2021-12-27 | 23.79 | $25.68 | 41443 |
| 2021-12-23 | 23.16 | $26.32 | 68395 |
| 2021-12-22 | 22.27 | $25.79 | 89540 |
| 2021-12-21 | 21.35 | $24.77 | 131482 |
| 2021-12-20 | 20.49 | $26.26 | 494101 |
| 2021-12-17 | 19.17 | $23.48 | 1.0M |
| 2021-12-16 | 18.22 | $22.93 | 5.6M |
| 2021-12-15 | 17.23 | $18.64 | 1.5M |
| 2021-12-14 | 16.99 | $16.65 | 292212 |
| 2021-12-13 | 17.14 | $17.25 | 114045 |
| 2021-12-10 | 17.19 | $17.85 | 66244 |
| 2021-12-09 | 17.12 | $17.30 | 79703 |
| 2021-12-08 | 17.16 | $17.61 | 66241 |
| 2021-12-07 | 17.14 | $17.00 | 34942 |
| 2021-12-06 | 17.26 | $16.90 | 20701 |
| 2021-12-03 | 17.42 | $17.16 | 21907 |
| 2021-12-02 | 17.55 | $17.71 | 25972 |
| 2021-12-01 | 17.60 | $17.93 | 60292 |
| 2021-11-30 | 17.60 | $18.39 | 31997 |
| 2021-11-29 | 17.52 | $17.68 | 16893 |
| 2021-11-26 | 17.58 | $17.85 | 34426 |
| 2021-11-24 | 17.61 | $19.21 | 18445 |
| 2021-11-23 | 17.37 | $19.39 | 28941 |
| 2021-11-22 | 17.06 | $18.95 | 17681 |
| 2021-11-19 | 16.80 | $18.71 | 24247 |
| 2021-11-18 | 16.56 | $17.70 | 41994 |
| 2021-11-17 | 16.50 | $16.56 | 27579 |
| 2021-11-16 | 16.67 | $16.59 | 17718 |
| 2021-11-15 | 16.88 | $17.14 | 22805 |
| 2021-11-12 | 17.02 | $16.98 | 15361 |
| 2021-11-11 | 17.22 | $16.61 | 46802 |
| 2021-11-10 | 17.54 | $18.05 | 33295 |
| 2021-11-09 | 17.62 | $18.80 | 22162 |
| 2021-11-08 | 17.56 | $17.97 | 20816 |
| 2021-11-05 | 17.68 | $17.73 | 35662 |
| 2021-11-04 | 17.88 | $18.07 | 36380 |
| 2021-11-03 | 18.04 | $17.60 | 42306 |
| 2021-11-02 | 18.35 | $16.61 | 101983 |
| 2021-11-01 | 18.92 | $15.04 | 174043 |
| 2021-10-29 | 19.93 | $16.32 | 280800 |
| 2021-10-28 | 20.83 | $20.43 | 23244 |
| 2021-10-27 | 21.02 | $20.75 | 12440 |
| 2021-10-26 | 21.18 | $20.93 | 9793 |
| 2021-10-25 | 21.33 | $21.01 | 15633 |
| 2021-10-22 | 21.50 | $21.99 | 7304 |
| 2021-10-21 | 21.48 | $22.28 | 24149 |
| 2021-10-20 | 21.41 | $22.85 | 16147 |
| 2021-10-19 | 21.21 | $22.32 | 7559 |
| 2021-10-18 | 21.10 | $22.45 | 4119 |
| 2021-10-15 | 20.95 | $22.18 | 7268 |
| 2021-10-14 | 20.84 | $22.25 | 8040 |
| 2021-10-13 | 20.70 | $21.95 | 22486 |
| 2021-10-12 | 20.62 | $22.94 | 46603 |
| 2021-10-11 | 20.32 | $20.64 | 5441 |
| 2021-10-08 | 20.47 | $20.24 | 7034 |
| 2021-10-07 | 20.74 | $20.57 | 12690 |
| 2021-10-06 | 21.00 | $20.67 | 12334 |
| 2021-10-05 | 21.28 | $20.92 | 16404 |
| 2021-10-04 | 21.57 | $21.15 | 18422 |
| 2021-10-01 | 21.87 | $22.27 | 14876 |
| 2021-09-30 | 21.99 | $21.62 | 15461 |
| 2021-09-29 | 22.27 | $21.57 | 13781 |
| 2021-09-28 | 22.63 | $21.72 | 15349 |
| 2021-09-27 | 23.01 | $22.08 | 14046 |
| 2021-09-24 | 23.40 | $22.42 | 9474 |
| 2021-09-23 | 23.78 | $22.53 | 17965 |
| 2021-09-22 | 24.21 | $22.85 | 13718 |
| 2021-09-21 | 24.64 | $22.98 | 25139 |
| 2021-09-20 | 25.13 | $23.09 | 16931 |
| 2021-09-17 | 25.68 | $23.06 | 20322 |
| 2021-09-16 | 26.33 | $22.24 | 40130 |
| 2021-09-15 | 27.25 | $22.71 | 195372 |
| 2021-09-14 | 28.23 | $24.48 | 173646 |
| 2021-09-13 | 28.99 | $28.29 | 81619 |
| 2021-09-10 | 29.06 | $30.23 | 86374 |
| 2021-09-09 | 28.74 | $32.19 | 34569 |
| 2021-09-08 | 27.95 | $30.55 | 33295 |
| 2021-09-07 | 27.37 | $30.67 | 40437 |
| 2021-09-03 | 26.68 | $30.71 | 46086 |
| 2021-09-02 | 25.87 | $30.99 | 72197 |
| 2021-09-01 | 24.88 | $28.58 | 35561 |
| 2021-08-31 | 24.24 | $28.18 | 22929 |
| 2021-08-30 | 23.59 | $26.55 | 41830 |
| 2021-08-27 | 23.18 | $23.91 | 22936 |
| 2021-08-26 | 23.29 | $23.80 | 29477 |
| 2021-08-25 | 23.45 | $22.54 | 13138 |
| 2021-08-24 | 23.91 | $22.30 | 25365 |
| 2021-08-23 | 24.51 | $22.96 | 35219 |
| 2021-08-20 | 25.08 | $21.03 | 59190 |
| 2021-08-19 | 26.15 | $21.91 | 74100 |
| 2021-08-18 | 27.23 | $22.01 | 61736 |
| 2021-08-17 | 28.46 | $22.88 | 111661 |
| 2021-08-16 | 29.71 | $26.82 | 134028 |
| 2021-08-13 | 30.33 | $30.15 | 17751 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.93
2024-09-27
Close Price
$40.00
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.90
Average
21.60
Maximum
42.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-27 | 39.93 | $40.00 | — |
| 2024-09-26 | 39.94 | $40.00 | — |
| 2024-09-25 | 39.96 | $40.00 | — |
| 2024-09-24 | 39.99 | $40.00 | — |
| 2024-09-23 | 40.02 | $40.00 | — |
| 2024-09-20 | 40.05 | $40.00 | 9796 |
| 2024-09-19 | 40.10 | $40.16 | 5100 |
| 2024-09-18 | 40.10 | $40.03 | 6039 |
| 2024-09-17 | 40.15 | $39.99 | 1000 |
| 2024-09-16 | 40.22 | $40.75 | 3100 |
| 2024-09-13 | 40.06 | $40.00 | 4324 |
| 2024-09-12 | 40.10 | $39.80 | 600 |
| 2024-09-11 | 40.22 | $39.80 | 3400 |
| 2024-09-10 | 40.36 | $39.78 | 1336 |
| 2024-09-09 | 40.53 | $39.78 | 10613 |
| 2024-09-06 | 40.74 | $40.75 | 22700 |
| 2024-09-05 | 40.68 | $40.28 | 9713 |
| 2024-09-04 | 40.75 | $40.45 | 18134 |
| 2024-09-03 | 40.77 | $41.55 | 11806 |
| 2024-08-30 | 40.45 | $40.12 | 4417 |
| 2024-08-29 | 40.49 | $40.52 | 3800 |
| 2024-08-28 | 40.41 | $40.50 | 7800 |
| 2024-08-27 | 40.32 | $40.51 | 34106 |
| 2024-08-26 | 40.19 | $40.35 | 12000 |
| 2024-08-23 | 40.08 | $40.47 | 10600 |
| 2024-08-22 | 39.91 | $40.35 | 3227 |
| 2024-08-21 | 39.73 | $40.54 | 16035 |
| 2024-08-20 | 39.44 | $40.41 | 32300 |
| 2024-08-19 | 39.13 | $39.73 | 23628 |
| 2024-08-16 | 38.96 | $39.32 | 13100 |
| 2024-08-15 | 38.89 | $38.80 | 39900 |
| 2024-08-14 | 38.96 | $39.21 | 5635 |
| 2024-08-13 | 38.92 | $39.24 | 6143 |
| 2024-08-12 | 38.87 | $39.18 | 5446 |
| 2024-08-09 | 38.82 | $39.61 | 5500 |
| 2024-08-08 | 38.62 | $39.16 | 7800 |
| 2024-08-07 | 38.53 | $39.74 | 2627 |
| 2024-08-06 | 38.23 | $39.10 | 3315 |
| 2024-08-05 | 38.07 | $39.05 | 3400 |
| 2024-08-02 | 37.89 | $38.78 | 13500 |
| 2024-08-01 | 37.77 | $38.31 | 9700 |
| 2024-07-31 | 37.78 | $38.45 | 13600 |
| 2024-07-30 | 37.75 | $38.10 | 3000 |
| 2024-07-29 | 37.84 | $38.00 | 4036 |
| 2024-07-26 | 37.98 | $38.19 | 3638 |
| 2024-07-25 | 38.09 | $38.15 | 1700 |
| 2024-07-24 | 38.25 | $38.26 | 2207 |
| 2024-07-23 | 38.41 | $38.50 | 2220 |
| 2024-07-22 | 38.53 | $38.70 | 1162 |
| 2024-07-19 | 38.61 | $38.79 | 1049 |
| 2024-07-18 | 38.68 | $38.62 | 4214 |
| 2024-07-17 | 38.82 | $38.84 | 5444 |
| 2024-07-16 | 38.92 | $38.61 | 2197 |
| 2024-07-15 | 39.10 | $38.72 | 2333 |
| 2024-07-12 | 39.29 | $39.50 | 9500 |
| 2024-07-11 | 39.25 | $39.06 | 4994 |
| 2024-07-10 | 39.34 | $39.01 | 877 |
| 2024-07-09 | 39.45 | $39.06 | 1800 |
| 2024-07-08 | 39.56 | $39.00 | 4739 |
| 2024-07-05 | 39.69 | $39.19 | 2533 |
| 2024-07-03 | 39.77 | $39.23 | 5311 |
| 2024-07-02 | 39.84 | $38.75 | 5604 |
| 2024-07-01 | 40.04 | $38.75 | 5595 |
| 2024-06-28 | 40.27 | $38.99 | 5536 |
| 2024-06-27 | 40.43 | $38.54 | 12072 |
| 2024-06-26 | 40.74 | $38.37 | 9345 |
| 2024-06-25 | 41.13 | $38.84 | 8541 |
| 2024-06-24 | 41.41 | $39.44 | 5246 |
| 2024-06-21 | 41.52 | $38.73 | 10269 |
| 2024-06-20 | 41.81 | $38.69 | 63703 |
| 2024-06-18 | 42.12 | $39.05 | 3214 |
| 2024-06-17 | 42.31 | $38.95 | 2118 |
| 2024-06-14 | 42.51 | $38.77 | 4268 |
| 2024-06-13 | 42.72 | $39.07 | 12391 |
| 2024-06-12 | 42.80 | $38.90 | 24489 |
| 2024-06-11 | 42.87 | $38.77 | 11285 |
| 2024-06-10 | 42.88 | $39.50 | 13170 |
| 2024-06-07 | 42.57 | $39.49 | 20026 |
| 2024-06-06 | 42.08 | $41.41 | 23117 |
| 2024-06-05 | 40.77 | $40.90 | 17246 |
| 2024-06-04 | 39.22 | $39.82 | 11912 |
| 2024-06-03 | 37.58 | $39.35 | 26937 |
| 2024-05-31 | 35.63 | $39.99 | 49364 |
| 2024-05-30 | 32.96 | $38.47 | 90047 |
| 2024-05-29 | 30.12 | $37.94 | 54142 |
| 2024-05-28 | 26.76 | $37.95 | 218781 |
| 2024-05-24 | 22.63 | $22.42 | 13209 |
| 2024-05-23 | 22.49 | $22.75 | 11022 |
| 2024-05-22 | 22.20 | $21.71 | 7776 |
| 2024-05-21 | 22.16 | $21.50 | 3872 |
| 2024-05-20 | 22.17 | $22.00 | 5288 |
| 2024-05-17 | 22.01 | $22.19 | 754 |
| 2024-05-16 | 21.75 | $22.03 | 954 |
| 2024-05-15 | 21.46 | $22.14 | 1653 |
| 2024-05-14 | 21.06 | $22.59 | 6700 |
| 2024-05-13 | 20.43 | $21.02 | 1968 |
| 2024-05-10 | 20.15 | $20.54 | 1307 |
| 2024-05-09 | 19.96 | $20.33 | 2279 |
| 2024-05-08 | 19.80 | $20.56 | 1792 |
| 2024-05-07 | 19.52 | $20.64 | 1579 |
| 2024-05-06 | 19.16 | $20.13 | 3917 |
| 2024-05-03 | 18.89 | $20.00 | 5563 |
| 2024-05-02 | 18.61 | $19.00 | 1682 |
| 2024-04-30 | 18.59 | $19.94 | 4762 |
| 2024-04-29 | 18.28 | $18.65 | 2768 |
| 2024-04-26 | 18.33 | $19.50 | 3791 |
| 2024-04-25 | 18.13 | $19.45 | 5994 |
| 2024-04-24 | 17.92 | $18.50 | 1459 |
| 2024-04-23 | 17.98 | $18.20 | 1891 |
| 2024-04-22 | 18.16 | $18.08 | 2943 |
| 2024-04-19 | 18.45 | $18.70 | 4017 |
| 2024-04-18 | 18.61 | $17.65 | 6178 |
| 2024-04-17 | 19.17 | $18.74 | 6770 |
| 2024-04-16 | 19.51 | $17.80 | 9408 |
| 2024-04-15 | 20.24 | $18.95 | 1251 |
| 2024-04-12 | 20.77 | $19.00 | 11737 |
| 2024-04-11 | 21.41 | $20.53 | 18523 |
| 2024-04-10 | 21.71 | $21.52 | 7657 |
| 2024-04-09 | 21.75 | $22.50 | 2728 |
| 2024-04-08 | 21.50 | $21.51 | 7072 |
| 2024-04-05 | 21.51 | $21.63 | 7297 |
| 2024-04-04 | 21.48 | $22.08 | 6272 |
| 2024-04-03 | 21.30 | $21.25 | 275 |
| 2024-04-02 | 21.35 | $21.25 | 4719 |
| 2024-04-01 | 21.41 | $21.00 | 5579 |
| 2024-03-28 | 21.57 | $21.01 | 1163 |
| 2024-03-27 | 21.76 | $21.49 | 3966 |
| 2024-03-26 | 21.84 | $21.85 | 1531 |
| 2024-03-25 | 21.82 | $21.84 | 3439 |
| 2024-03-22 | 21.80 | $21.25 | 2164 |
| 2024-03-21 | 21.96 | $21.80 | 2081 |
| 2024-03-20 | 21.98 | $21.30 | 3809 |
| 2024-03-19 | 22.15 | $21.00 | 7585 |
| 2024-03-18 | 22.46 | $22.05 | 10435 |
| 2024-03-15 | 22.50 | $22.30 | 4886 |
| 2024-03-14 | 22.47 | $22.45 | 2945 |
| 2024-03-13 | 22.37 | $23.18 | 11753 |
| 2024-03-12 | 22.01 | $22.07 | 5953 |
| 2024-03-11 | 21.93 | $22.25 | 1563 |
| 2024-03-08 | 21.76 | $22.10 | 5661 |
| 2024-03-07 | 21.60 | $23.13 | 4683 |
| 2024-03-06 | 21.09 | $22.19 | 17476 |
| 2024-03-05 | 20.76 | $20.45 | 4341 |
| 2024-03-04 | 20.92 | $21.10 | 5911 |
| 2024-03-01 | 20.90 | $21.43 | 4439 |
| 2024-02-29 | 20.79 | $21.32 | 3580 |
| 2024-02-28 | 20.69 | $21.88 | 5960 |
| 2024-02-27 | 20.40 | $22.07 | 17289 |
| 2024-02-26 | 20.00 | $20.72 | 15764 |
| 2024-02-23 | 19.94 | $20.04 | 10849 |
| 2024-02-22 | 20.11 | $20.50 | 18880 |
| 2024-02-21 | 20.18 | $20.30 | 29343 |
| 2024-02-20 | 20.34 | $20.92 | 4808 |
| 2024-02-16 | 20.36 | $21.24 | 4183 |
| 2024-02-15 | 20.29 | $20.58 | 5443 |
| 2024-02-14 | 20.44 | $20.67 | 7573 |
| 2024-02-13 | 20.60 | $21.05 | 10485 |
| 2024-02-12 | 20.69 | $21.40 | 12473 |
| 2024-02-09 | 20.71 | $21.14 | 9075 |
| 2024-02-08 | 20.83 | $21.50 | 3760 |
| 2024-02-07 | 20.87 | $21.57 | 893 |
| 2024-02-06 | 20.92 | $21.51 | 5869 |
| 2024-02-05 | 21.02 | $20.75 | 8783 |
| 2024-02-02 | 21.39 | $20.85 | 5891 |
| 2024-02-01 | 21.83 | $21.73 | 8712 |
| 2024-01-31 | 22.10 | $22.18 | 6232 |
| 2024-01-30 | 22.30 | $21.76 | 12554 |
| 2024-01-29 | 22.69 | $22.29 | 8723 |
| 2024-01-26 | 23.00 | $22.63 | 8186 |
| 2024-01-25 | 23.27 | $22.07 | 22604 |
| 2024-01-24 | 23.79 | $23.06 | 4328 |
| 2024-01-23 | 24.11 | $23.32 | 9673 |
| 2024-01-22 | 24.41 | $23.29 | 13664 |
| 2024-01-19 | 24.78 | $23.76 | 15041 |
| 2024-01-18 | 25.07 | $24.10 | 10709 |
| 2024-01-17 | 25.32 | $23.92 | 11752 |
| 2024-01-16 | 25.66 | $24.50 | 10387 |
| 2024-01-12 | 25.87 | $25.00 | 6485 |
| 2024-01-11 | 25.95 | $25.66 | 8836 |
| 2024-01-10 | 25.82 | $24.82 | 8035 |
| 2024-01-09 | 25.90 | $25.22 | 6769 |
| 2024-01-08 | 25.85 | $24.47 | 14681 |
| 2024-01-05 | 26.00 | $23.74 | 5476 |
| 2024-01-04 | 26.39 | $23.91 | 5132 |
| 2024-01-03 | 26.78 | $23.96 | 13445 |
| 2024-01-02 | 27.19 | $25.00 | 12337 |
| 2023-12-29 | 27.33 | $25.74 | 18405 |
| 2023-12-28 | 27.21 | $25.27 | 75810 |
| 2023-12-27 | 27.17 | $28.50 | 24116 |
| 2023-12-26 | 26.05 | $28.99 | 24096 |
| 2023-12-22 | 24.49 | $27.17 | 48458 |
| 2023-12-21 | 23.12 | $25.48 | 178846 |
| 2023-12-20 | 21.95 | $22.48 | 59205 |
| 2023-12-19 | 21.46 | $21.04 | 35862 |
| 2023-12-18 | 21.29 | $22.50 | 46685 |
| 2023-12-15 | 20.60 | $22.09 | 18751 |
| 2023-12-14 | 19.88 | $20.75 | 11545 |
| 2023-12-13 | 19.40 | $20.49 | 7841 |
| 2023-12-12 | 18.89 | $19.78 | 16326 |
| 2023-12-11 | 18.49 | $18.97 | 15000 |
| 2023-12-08 | 18.24 | $18.19 | 4867 |
| 2023-12-07 | 18.19 | $18.06 | 2229 |
| 2023-12-06 | 18.16 | $17.80 | 4721 |
| 2023-12-05 | 18.19 | $17.73 | 5893 |
| 2023-12-04 | 18.25 | $17.85 | 1994 |
| 2023-12-01 | 18.29 | $17.90 | 3945 |
| 2023-11-30 | 18.30 | $17.35 | 5664 |
| 2023-11-29 | 18.48 | $18.20 | 5444 |
| 2023-11-28 | 18.43 | $18.78 | 8201 |
| 2023-11-27 | 18.16 | $18.97 | 1969 |
| 2023-11-24 | 17.78 | $18.70 | 4747 |
| 2023-11-22 | 17.39 | $17.96 | 5645 |
| 2023-11-21 | 17.14 | $18.20 | 10176 |
| 2023-11-20 | 16.76 | $16.82 | 4981 |
| 2023-11-17 | 16.74 | $17.29 | 2982 |
| 2023-11-16 | 16.56 | $17.16 | 6136 |
| 2023-11-15 | 16.39 | $16.78 | 2604 |
| 2023-11-14 | 16.30 | $17.00 | 29952 |
| 2023-11-13 | 16.13 | $15.79 | 53557 |
| 2023-11-10 | 16.31 | $16.96 | 3516 |
| 2023-11-09 | 16.17 | $16.80 | 2220 |
| 2023-11-08 | 16.04 | $16.70 | 5047 |
| 2023-11-07 | 15.93 | $15.89 | 14452 |
| 2023-11-06 | 16.06 | $16.41 | 20900 |
| 2023-11-03 | 16.07 | $16.21 | 22710 |
| 2023-11-02 | 16.14 | $16.20 | 6571 |
| 2023-11-01 | 16.25 | $16.00 | 6368 |
| 2023-10-31 | 16.44 | $16.30 | 17403 |
| 2023-10-30 | 16.59 | $16.29 | 17354 |
| 2023-10-27 | 16.79 | $16.11 | 4155 |
| 2023-10-26 | 17.08 | $16.26 | 5022 |
| 2023-10-25 | 17.40 | $16.99 | 10996 |
| 2023-10-24 | 17.56 | $17.30 | 2084 |
| 2023-10-23 | 17.66 | $17.10 | 3592 |
| 2023-10-20 | 17.84 | $17.46 | 5838 |
| 2023-10-19 | 17.95 | $17.71 | 5502 |
| 2023-10-18 | 17.99 | $18.01 | 8460 |
| 2023-10-17 | 17.95 | $18.20 | 35127 |
| 2023-10-16 | 17.84 | $17.06 | 13900 |
| 2023-10-13 | 18.06 | $17.35 | 13919 |
| 2023-10-12 | 18.23 | $17.63 | 4893 |
| 2023-10-11 | 18.34 | $17.75 | 3515 |
| 2023-10-10 | 18.44 | $18.90 | 2133 |
| 2023-10-09 | 18.19 | $18.06 | 6776 |
| 2023-10-06 | 18.14 | $18.35 | 9635 |
| 2023-10-05 | 17.98 | $18.01 | 3907 |
| 2023-10-04 | 17.89 | $17.70 | 18347 |
| 2023-10-03 | 17.87 | $17.14 | 2944 |
| 2023-10-02 | 18.02 | $17.04 | 4734 |
| 2023-09-29 | 18.23 | $18.26 | 10169 |
| 2023-09-28 | 18.09 | $17.62 | 12156 |
| 2023-09-27 | 18.12 | $18.58 | 15126 |
| 2023-09-26 | 17.83 | $18.27 | 8655 |
| 2023-09-25 | 17.58 | $18.54 | 13747 |
| 2023-09-22 | 17.19 | $18.43 | 47134 |
| 2023-09-21 | 16.74 | $19.01 | 82769 |
| 2023-09-20 | 16.00 | $16.38 | 826 |
| 2023-09-19 | 15.95 | $16.20 | 4432 |
| 2023-09-18 | 15.94 | $17.27 | 6456 |
| 2023-09-15 | 15.61 | $15.96 | 3148 |
| 2023-09-14 | 15.62 | $15.75 | 1298 |
| 2023-09-13 | 15.71 | $15.99 | 2734 |
| 2023-09-12 | 15.76 | $16.18 | 7973 |
| 2023-09-11 | 15.77 | $15.75 | 7548 |
| 2023-09-08 | 15.93 | $15.68 | 9051 |
| 2023-09-07 | 16.15 | $16.11 | 4379 |
| 2023-09-06 | 16.30 | $16.12 | 3237 |
| 2023-09-05 | 16.48 | $16.40 | 685 |
| 2023-09-01 | 16.62 | $16.40 | 1705 |
| 2023-08-31 | 16.81 | $16.78 | 2385 |
| 2023-08-30 | 16.91 | $16.63 | 1995 |
| 2023-08-29 | 17.10 | $16.81 | 4838 |
| 2023-08-28 | 17.27 | $17.06 | 2825 |
| 2023-08-25 | 17.41 | $16.86 | 752 |
| 2023-08-24 | 17.64 | $16.96 | 1818 |
| 2023-08-23 | 17.90 | $17.80 | 10789 |
| 2023-08-22 | 17.95 | $17.51 | 2467 |
| 2023-08-21 | 18.09 | $17.44 | 47025 |
| 2023-08-18 | 18.29 | $16.40 | 25149 |
| 2023-08-17 | 18.87 | $15.90 | 11534 |
| 2023-08-16 | 19.71 | $18.95 | 1722 |
| 2023-08-15 | 19.77 | $19.33 | 17961 |
| 2023-08-14 | 19.70 | $20.38 | 7263 |
| 2023-08-11 | 19.27 | $19.30 | 3128 |
| 2023-08-10 | 19.08 | $19.30 | 7702 |
| 2023-08-09 | 18.84 | $19.14 | 2104 |
| 2023-08-08 | 18.58 | $18.34 | 14390 |
| 2023-08-07 | 18.51 | $17.44 | 2369 |
| 2023-08-04 | 18.70 | $17.66 | 3208 |
| 2023-08-03 | 18.85 | $19.38 | 1090 |
| 2023-08-02 | 18.48 | $17.52 | 4303 |
| 2023-08-01 | 18.61 | $19.12 | 7398 |
| 2023-07-31 | 18.25 | $19.68 | 16682 |
| 2023-07-28 | 17.62 | $18.11 | 13074 |
| 2023-07-27 | 17.35 | $17.80 | 7660 |
| 2023-07-26 | 17.11 | $17.63 | 1188 |
| 2023-07-25 | 16.87 | $17.32 | 1298 |
| 2023-07-24 | 16.67 | $17.02 | 8789 |
| 2023-07-21 | 16.53 | $16.60 | 13652 |
| 2023-07-20 | 16.50 | $16.58 | 797 |
| 2023-07-19 | 16.46 | $16.67 | 1474 |
| 2023-07-18 | 16.40 | $16.69 | 4888 |
| 2023-07-17 | 16.31 | $16.55 | 4248 |
| 2023-07-14 | 16.26 | $16.05 | 16916 |
| 2023-07-13 | 16.37 | $16.51 | 7570 |
| 2023-07-12 | 16.35 | $16.64 | 2217 |
| 2023-07-11 | 16.30 | $16.35 | 4139 |
| 2023-07-10 | 16.33 | $16.92 | 5496 |
| 2023-07-07 | 16.20 | $16.50 | 8870 |
| 2023-07-06 | 16.19 | $15.79 | 28410 |
| 2023-07-05 | 16.40 | $17.84 | 15136 |
| 2023-07-03 | 16.03 | $15.81 | 3219 |
| 2023-06-30 | 16.23 | $15.84 | 3814 |
| 2023-06-29 | 16.47 | $16.64 | 3590 |
| 2023-06-28 | 16.53 | $15.70 | 6543 |
| 2023-06-27 | 16.91 | $16.20 | 11719 |
| 2023-06-26 | 17.23 | $16.99 | 3505 |
| 2023-06-23 | 17.37 | $17.94 | 1737 |
| 2023-06-22 | 17.26 | $17.50 | 1568 |
| 2023-06-21 | 17.27 | $17.85 | 4866 |
| 2023-06-20 | 17.19 | $18.20 | 4201 |
| 2023-06-16 | 16.99 | $18.45 | 2156 |
| 2023-06-15 | 16.68 | $18.24 | 3842 |
| 2023-06-14 | 16.39 | $17.85 | 2275 |
| 2023-06-13 | 16.19 | $17.54 | 935 |
| 2023-06-12 | 16.06 | $17.63 | 3763 |
| 2023-06-09 | 15.91 | $17.10 | 12361 |
| 2023-06-08 | 15.92 | $17.19 | 6083 |
| 2023-06-07 | 15.94 | $16.75 | 8997 |
| 2023-06-06 | 16.13 | $17.11 | 6941 |
| 2023-06-05 | 16.29 | $17.47 | 5891 |
| 2023-06-02 | 16.40 | $17.52 | 1568 |
| 2023-06-01 | 16.56 | $17.69 | 13574 |
| 2023-05-31 | 16.74 | $16.95 | 5416 |
| 2023-05-30 | 17.24 | $17.12 | 1580 |
| 2023-05-26 | 17.82 | $17.84 | 8502 |
| 2023-05-25 | 18.34 | $17.80 | 2706 |
| 2023-05-24 | 19.02 | $18.41 | 5352 |
| 2023-05-23 | 19.69 | $19.20 | 7327 |
| 2023-05-22 | 20.28 | $18.43 | 13596 |
| 2023-05-19 | 21.27 | $19.58 | 10873 |
| 2023-05-18 | 22.13 | $19.67 | 6820 |
| 2023-05-17 | 23.17 | $21.09 | 10365 |
| 2023-05-16 | 23.99 | $21.17 | 23208 |
| 2023-05-15 | 24.97 | $25.50 | 8489 |
| 2023-05-12 | 24.79 | $24.76 | 10397 |
| 2023-05-11 | 24.81 | $24.77 | 5934 |
| 2023-05-10 | 24.82 | $24.60 | 4811 |
| 2023-05-09 | 24.89 | $24.90 | 6916 |
| 2023-05-08 | 24.87 | $25.50 | 1261 |
| 2023-05-05 | 24.65 | $25.61 | 5550 |
| 2023-05-04 | 24.35 | $24.30 | 4574 |
| 2023-05-03 | 24.40 | $25.12 | 2814 |
| 2023-05-02 | 24.20 | $23.75 | 1392 |
| 2023-05-01 | 24.38 | $24.15 | 856 |
| 2023-04-28 | 24.47 | $23.34 | 1759 |
| 2023-04-27 | 24.84 | $23.68 | 1674 |
| 2023-04-26 | 25.18 | $24.36 | 7659 |
| 2023-04-25 | 25.36 | $25.36 | 6666 |
| 2023-04-24 | 25.26 | $25.34 | 2471 |
| 2023-04-21 | 25.13 | $24.61 | 1957 |
| 2023-04-20 | 25.19 | $23.80 | 3642 |
| 2023-04-19 | 25.50 | $25.30 | 1590 |
| 2023-04-18 | 25.40 | $25.28 | 4686 |
| 2023-04-17 | 25.26 | $25.45 | 6380 |
| 2023-04-14 | 25.03 | $24.75 | 2743 |
| 2023-04-13 | 24.95 | $24.93 | 4870 |
| 2023-04-12 | 24.78 | $25.16 | 664 |
| 2023-04-11 | 24.48 | $25.15 | 17345 |
| 2023-04-10 | 24.11 | $23.72 | 7375 |
| 2023-04-06 | 24.09 | $23.00 | 22831 |
| 2023-04-05 | 24.29 | $23.85 | 5796 |
| 2023-04-04 | 24.24 | $24.07 | 3881 |
| 2023-04-03 | 24.10 | $23.39 | 15651 |
| 2023-03-31 | 24.12 | $23.97 | 6752 |
| 2023-03-30 | 23.94 | $23.06 | 4995 |
| 2023-03-29 | 23.99 | $23.50 | 2984 |
| 2023-03-28 | 23.90 | $22.40 | 13687 |
| 2023-03-27 | 24.11 | $23.12 | 6486 |
| 2023-03-24 | 24.11 | $22.80 | 8549 |
| 2023-03-23 | 24.19 | $22.80 | 10449 |
| 2023-03-22 | 24.27 | $23.20 | 18489 |
| 2023-03-21 | 24.20 | $24.10 | 5987 |
| 2023-03-20 | 23.81 | $23.53 | 14065 |
| 2023-03-17 | 23.47 | $24.80 | 9459 |
| 2023-03-16 | 22.64 | $24.00 | 9447 |
| 2023-03-15 | 21.85 | $25.24 | 14127 |
| 2023-03-14 | 20.48 | $24.73 | 78748 |
| 2023-03-13 | 18.96 | $22.42 | 164051 |
| 2023-03-10 | 17.84 | $16.83 | 8560 |
| 2023-03-09 | 18.24 | $16.80 | 9276 |
| 2023-03-08 | 18.75 | $17.94 | 7301 |
| 2023-03-07 | 19.00 | $18.72 | 16249 |
| 2023-03-06 | 19.06 | $19.65 | 17323 |
| 2023-03-03 | 18.84 | $19.05 | 5585 |
| 2023-03-02 | 18.75 | $18.81 | 3025 |
| 2023-03-01 | 18.73 | $19.50 | 4502 |
| 2023-02-28 | 18.48 | $18.51 | 6185 |
| 2023-02-27 | 18.48 | $18.91 | 6658 |
| 2023-02-24 | 18.37 | $18.66 | 16517 |
| 2023-02-23 | 18.31 | $19.99 | 67594 |
| 2023-02-22 | 17.82 | $18.00 | 16850 |
| 2023-02-21 | 17.86 | $18.00 | 14374 |
| 2023-02-17 | 17.91 | $18.60 | 7866 |
| 2023-02-16 | 17.79 | $18.02 | 3999 |
| 2023-02-15 | 17.84 | $17.96 | 2581 |
| 2023-02-14 | 17.92 | $18.52 | 7916 |
| 2023-02-13 | 17.85 | $18.30 | 8239 |
| 2023-02-10 | 17.84 | $17.44 | 30391 |
| 2023-02-09 | 18.12 | $17.77 | 6785 |
| 2023-02-08 | 18.35 | $17.65 | 14365 |
| 2023-02-07 | 18.67 | $17.79 | 20933 |
| 2023-02-06 | 19.03 | $18.20 | 9193 |
| 2023-02-03 | 19.33 | $18.56 | 12684 |
| 2023-02-02 | 19.59 | $19.10 | 27224 |
| 2023-02-01 | 19.73 | $19.90 | 27411 |
| 2023-01-31 | 19.64 | $19.20 | 7970 |
| 2023-01-30 | 19.75 | $18.94 | 4500 |
| 2023-01-27 | 19.96 | $19.84 | 4072 |
| 2023-01-26 | 19.92 | $19.55 | 2976 |
| 2023-01-25 | 19.96 | $19.50 | 688 |
| 2023-01-24 | 20.01 | $19.80 | 5450 |
| 2023-01-23 | 19.98 | $20.10 | 10038 |
| 2023-01-20 | 19.83 | $19.61 | 1822 |
| 2023-01-19 | 19.79 | $19.33 | 3630 |
| 2023-01-18 | 19.82 | $20.43 | 15602 |
| 2023-01-17 | 19.51 | $20.27 | 11113 |
| 2023-01-13 | 19.16 | $19.80 | 17470 |
| 2023-01-12 | 18.88 | $19.42 | 5933 |
| 2023-01-11 | 18.66 | $19.19 | 6970 |
| 2023-01-10 | 18.45 | $20.07 | 6492 |
| 2023-01-09 | 17.92 | $18.10 | 4761 |
| 2023-01-06 | 17.90 | $17.97 | 444 |
| 2023-01-05 | 17.91 | $17.97 | 7513 |
| 2023-01-04 | 17.92 | $18.55 | 8707 |
| 2023-01-03 | 17.76 | $18.11 | 8182 |
| 2022-12-30 | 17.69 | $17.00 | 9848 |
| 2022-12-29 | 17.97 | $18.31 | 10165 |
| 2022-12-28 | 17.89 | $16.94 | 7702 |
| 2022-12-27 | 18.22 | $16.92 | 11228 |
| 2022-12-23 | 18.63 | $17.30 | 8909 |
| 2022-12-22 | 19.00 | $18.00 | 12037 |
| 2022-12-21 | 19.23 | $17.51 | 9570 |
| 2022-12-20 | 19.64 | $18.65 | 12527 |
| 2022-12-19 | 19.77 | $19.50 | 6440 |
| 2022-12-16 | 19.64 | $19.00 | 4954 |
| 2022-12-15 | 19.62 | $19.60 | 8803 |
| 2022-12-14 | 19.39 | $19.49 | 12365 |
| 2022-12-13 | 19.13 | $19.15 | 10315 |
| 2022-12-12 | 18.90 | $18.45 | 3659 |
| 2022-12-09 | 18.83 | $18.56 | 4097 |
| 2022-12-08 | 18.68 | $18.21 | 6980 |
| 2022-12-07 | 18.60 | $17.21 | 2902 |
| 2022-12-06 | 18.80 | $18.84 | 1122 |
| 2022-12-05 | 18.50 | $18.21 | 5505 |
| 2022-12-02 | 18.32 | $18.00 | 9776 |
| 2022-12-01 | 18.15 | $18.47 | 11939 |
| 2022-11-30 | 17.77 | $18.17 | 7976 |
| 2022-11-29 | 17.39 | $17.35 | 18715 |
| 2022-11-28 | 17.17 | $17.85 | 18223 |
| 2022-11-25 | 16.72 | $17.21 | 5862 |
| 2022-11-23 | 16.37 | $17.81 | 7036 |
| 2022-11-22 | 15.74 | $15.57 | 6857 |
| 2022-11-21 | 15.67 | $15.34 | 7632 |
| 2022-11-18 | 15.65 | $15.49 | 9506 |
| 2022-11-17 | 15.58 | $15.16 | 15941 |
| 2022-11-16 | 15.58 | $15.80 | 16994 |
| 2022-11-15 | 15.37 | $16.50 | 7132 |
| 2022-11-14 | 14.90 | $15.00 | 5497 |
| 2022-11-11 | 14.78 | $15.25 | 6349 |
| 2022-11-10 | 14.56 | $14.87 | 8999 |
| 2022-11-09 | 14.41 | $14.22 | 7864 |
| 2022-11-08 | 14.44 | $14.31 | 10336 |
| 2022-11-07 | 14.43 | $14.80 | 2906 |
| 2022-11-04 | 14.28 | $14.90 | 4844 |
| 2022-11-03 | 14.05 | $14.84 | 7603 |
| 2022-11-02 | 13.80 | $14.10 | 19201 |
| 2022-11-01 | 13.73 | $14.40 | 3250 |
| 2022-10-31 | 13.56 | $14.90 | 17333 |
| 2022-10-28 | 13.20 | $14.50 | 18473 |
| 2022-10-27 | 12.90 | $13.05 | 9141 |
| 2022-10-26 | 13.00 | $13.00 | 1517 |
| 2022-10-25 | 13.15 | $12.95 | 19045 |
| 2022-10-24 | 13.36 | $12.45 | 7467 |
| 2022-10-21 | 13.79 | $12.68 | 49431 |
| 2022-10-20 | 14.25 | $11.50 | 109031 |
| 2022-10-19 | 15.19 | $13.75 | 16176 |
| 2022-10-18 | 15.62 | $16.00 | 6230 |
| 2022-10-17 | 15.43 | $16.35 | 6382 |
| 2022-10-14 | 15.09 | $15.60 | 1393 |
| 2022-10-13 | 14.91 | $15.21 | 11554 |
| 2022-10-12 | 14.83 | $14.36 | 1357 |
| 2022-10-11 | 14.99 | $14.52 | 5018 |
| 2022-10-10 | 15.15 | $15.30 | 15837 |
| 2022-10-07 | 15.09 | $15.00 | 3405 |
| 2022-10-06 | 15.12 | $15.87 | 6916 |
| 2022-10-05 | 14.88 | $15.58 | 15399 |
| 2022-10-04 | 14.69 | $16.14 | 19872 |
| 2022-10-03 | 14.29 | $15.02 | 4075 |
| 2022-09-30 | 14.17 | $15.17 | 1753 |
| 2022-09-29 | 13.98 | $14.51 | 4013 |
| 2022-09-28 | 13.98 | $14.12 | 7259 |
| 2022-09-27 | 14.11 | $14.20 | 4321 |
| 2022-09-26 | 14.26 | $14.15 | 14360 |
| 2022-09-23 | 14.47 | $14.35 | 12504 |
| 2022-09-22 | 14.68 | $14.73 | 6162 |
| 2022-09-21 | 14.83 | $14.90 | 6556 |
| 2022-09-20 | 14.98 | $15.01 | 23197 |
| 2022-09-19 | 15.13 | $15.05 | 3195 |
| 2022-09-16 | 15.32 | $15.83 | 9099 |
| 2022-09-15 | 15.31 | $15.81 | 10178 |
| 2022-09-14 | 15.33 | $15.95 | 10083 |
| 2022-09-13 | 15.32 | $15.82 | 15711 |
| 2022-09-12 | 15.36 | $16.65 | 17117 |
| 2022-09-09 | 15.17 | $16.65 | 2446 |
| 2022-09-08 | 14.95 | $15.75 | 2014 |
| 2022-09-07 | 14.99 | $15.46 | 3570 |
| 2022-09-06 | 15.15 | $15.75 | 1454 |
| 2022-09-02 | 15.28 | $15.74 | 940 |
| 2022-09-01 | 15.47 | $15.95 | 5456 |
| 2022-08-31 | 15.65 | $16.50 | 2353 |
| 2022-08-30 | 15.72 | $15.99 | 2706 |
| 2022-08-29 | 15.99 | $15.37 | 2008 |
| 2022-08-26 | 16.53 | $16.01 | 6207 |
| 2022-08-25 | 17.01 | $16.91 | 2627 |
| 2022-08-24 | 17.33 | $16.28 | 3372 |
| 2022-08-23 | 17.94 | $15.52 | 4053 |
| 2022-08-22 | 18.93 | $15.89 | 3514 |
| 2022-08-19 | 20.02 | $16.13 | 12268 |
| 2022-08-18 | 21.28 | $18.00 | 11080 |
| 2022-08-17 | 22.21 | $21.21 | 708 |
| 2022-08-16 | 22.31 | $21.55 | 260 |
| 2022-08-15 | 22.31 | $21.55 | 1355 |
| 2022-08-12 | 22.28 | $21.90 | 2100 |
| 2022-08-11 | 22.12 | $22.49 | 3144 |
| 2022-08-10 | 21.71 | $21.55 | 3887 |
| 2022-08-09 | 21.50 | $20.78 | 1577 |
| 2022-08-08 | 21.46 | $22.33 | 4774 |
| 2022-08-05 | 20.90 | $21.59 | 6491 |
| 2022-08-04 | 20.44 | $21.40 | 18255 |
| 2022-08-03 | 19.92 | $21.30 | 2612 |
| 2022-08-02 | 19.31 | $20.45 | 4081 |
| 2022-08-01 | 18.82 | $19.66 | 9038 |
| 2022-07-29 | 18.47 | $18.65 | 4764 |
| 2022-07-28 | 18.36 | $18.91 | 741 |
| 2022-07-27 | 18.14 | $18.98 | 8943 |
| 2022-07-26 | 17.85 | $17.60 | 3660 |
| 2022-07-25 | 17.93 | $17.83 | 358 |
| 2022-07-22 | 17.96 | $18.20 | 143 |
| 2022-07-21 | 17.88 | $18.20 | 1673 |
| 2022-07-20 | 17.77 | $18.33 | 1128 |
| 2022-07-19 | 17.61 | $18.57 | 5452 |
| 2022-07-18 | 17.33 | $17.69 | 2866 |
| 2022-07-15 | 17.27 | $18.12 | 21080 |
| 2022-07-14 | 17.07 | $16.57 | 1755 |
| 2022-07-13 | 17.32 | $17.73 | 1833 |
| 2022-07-12 | 17.26 | $17.01 | 4979 |
| 2022-07-11 | 17.42 | $17.02 | 5101 |
| 2022-07-08 | 17.62 | $17.06 | 595 |
| 2022-07-07 | 17.85 | $17.76 | 4392 |
| 2022-07-06 | 17.91 | $17.72 | 4036 |
| 2022-07-05 | 17.99 | $17.57 | 4768 |
| 2022-07-01 | 18.15 | $18.36 | 5157 |
| 2022-06-30 | 18.08 | $17.75 | 902 |
| 2022-06-29 | 18.19 | $17.52 | 2561 |
| 2022-06-28 | 18.40 | $17.74 | 324 |
| 2022-06-27 | 18.59 | $18.80 | 2363 |
| 2022-06-24 | 18.47 | $18.95 | 3267 |
| 2022-06-23 | 18.27 | $18.07 | 3445 |
| 2022-06-22 | 18.31 | $18.00 | 1716 |
| 2022-06-21 | 18.37 | $18.66 | 2581 |
| 2022-06-17 | 18.24 | $17.82 | 9166 |
| 2022-06-16 | 18.33 | $15.91 | 4214 |
| 2022-06-15 | 19.05 | $17.43 | 6092 |
| 2022-06-14 | 19.43 | $18.10 | 8149 |
| 2022-06-13 | 19.67 | $18.49 | 2961 |
| 2022-06-10 | 19.82 | $18.66 | 5839 |
| 2022-06-09 | 19.93 | $19.61 | 865 |
| 2022-06-08 | 19.75 | $19.49 | 8724 |
| 2022-06-07 | 19.54 | $19.45 | 735 |
| 2022-06-06 | 19.29 | $19.09 | 273 |
| 2022-06-03 | 19.08 | $19.17 | 3481 |
| 2022-06-02 | 18.77 | $19.10 | 8481 |
| 2022-06-01 | 18.41 | $17.82 | 2240 |
| 2022-05-31 | 18.36 | $17.85 | 4032 |
| 2022-05-27 | 18.27 | $18.01 | 5589 |
| 2022-05-26 | 18.10 | $17.62 | 10347 |
| 2022-05-25 | 17.99 | $18.53 | 33714 |
| 2022-05-24 | 17.56 | $18.70 | 9305 |
| 2022-05-23 | 16.98 | $18.80 | 15704 |
| 2022-05-20 | 16.22 | $19.45 | 31112 |
| 2022-05-19 | 15.09 | $18.46 | 51083 |
| 2022-05-18 | 14.04 | $15.99 | 9427 |
| 2022-05-17 | 13.54 | $15.20 | 4773 |
| 2022-05-16 | 13.21 | $14.51 | 5104 |
| 2022-05-13 | 13.04 | $14.17 | 7171 |
| 2022-05-12 | 12.96 | $13.54 | 15957 |
| 2022-05-11 | 13.08 | $13.68 | 10437 |
| 2022-05-10 | 13.22 | $13.46 | 21105 |
| 2022-05-09 | 13.48 | $12.85 | 15148 |
| 2022-05-06 | 14.01 | $14.18 | 3784 |
| 2022-05-05 | 14.27 | $14.15 | 6573 |
| 2022-05-04 | 14.61 | $14.80 | 2052 |
| 2022-05-03 | 14.84 | $15.05 | 834 |
| 2022-05-02 | 15.06 | $14.71 | 4175 |
| 2022-04-29 | 15.46 | $14.71 | 3885 |
| 2022-04-28 | 15.96 | $15.22 | 11423 |
| 2022-04-27 | 16.43 | $15.16 | 14669 |
| 2022-04-26 | 17.03 | $15.61 | 5703 |
| 2022-04-25 | 17.64 | $16.57 | 7813 |
| 2022-04-22 | 18.08 | $17.09 | 5387 |
| 2022-04-21 | 18.46 | $17.14 | 3115 |
| 2022-04-20 | 18.91 | $18.13 | 3199 |
| 2022-04-19 | 19.14 | $18.51 | 12705 |
| 2022-04-18 | 19.30 | $18.78 | 7349 |
| 2022-04-14 | 19.40 | $18.31 | 3846 |
| 2022-04-13 | 19.67 | $18.78 | 3769 |
| 2022-04-12 | 19.85 | $19.01 | 2271 |
| 2022-04-11 | 19.98 | $18.90 | 3794 |
| 2022-04-08 | 20.16 | $19.62 | 4597 |
| 2022-04-07 | 20.15 | $20.36 | 6103 |
| 2022-04-06 | 19.89 | $19.91 | 5607 |
| 2022-04-05 | 19.70 | $19.65 | 11493 |
| 2022-04-04 | 19.54 | $19.77 | 1927 |
| 2022-04-01 | 19.31 | $19.48 | 3042 |
| 2022-03-31 | 19.11 | $19.14 | 2301 |
| 2022-03-30 | 18.96 | $19.87 | 7734 |
| 2022-03-29 | 18.54 | $18.90 | 14976 |
| 2022-03-28 | 18.34 | $18.27 | 15058 |
| 2022-03-25 | 18.29 | $19.00 | 5443 |
| 2022-03-24 | 18.00 | $19.27 | 16824 |
| 2022-03-23 | 17.57 | $17.62 | 5833 |
| 2022-03-22 | 17.56 | $17.96 | 16342 |
| 2022-03-21 | 17.45 | $18.93 | 6727 |
| 2022-03-18 | 17.01 | $18.52 | 6452 |
| 2022-03-17 | 16.62 | $18.30 | 8892 |
| 2022-03-16 | 16.22 | $17.97 | 17344 |
| 2022-03-15 | 15.86 | $16.74 | 8986 |
| 2022-03-14 | 15.83 | $17.19 | 12302 |
| 2022-03-11 | 15.68 | $16.87 | 14743 |
| 2022-03-10 | 15.61 | $16.50 | 5564 |
| 2022-03-09 | 15.68 | $16.81 | 27045 |
| 2022-03-08 | 15.69 | $15.14 | 17385 |
| 2022-03-07 | 16.26 | $15.50 | 11330 |
| 2022-03-04 | 16.86 | $16.29 | 12925 |
| 2022-03-03 | 17.37 | $16.57 | 9998 |
| 2022-03-02 | 17.93 | $17.74 | 15490 |
| 2022-03-01 | 18.26 | $17.78 | 20344 |
| 2022-02-28 | 18.66 | $19.75 | 19368 |
| 2022-02-25 | 18.55 | $18.50 | 28608 |
| 2022-02-24 | 18.83 | $17.91 | 47600 |
| 2022-02-23 | 19.37 | $17.71 | 15553 |
| 2022-02-22 | 20.10 | $19.21 | 26978 |
| 2022-02-18 | 20.54 | $19.12 | 17018 |
| 2022-02-17 | 21.10 | $20.02 | 18016 |
| 2022-02-16 | 21.51 | $21.38 | 4980 |
| 2022-02-15 | 21.57 | $21.85 | 22875 |
| 2022-02-14 | 21.51 | $21.25 | 7809 |
| 2022-02-11 | 21.62 | $22.01 | 11027 |
| 2022-02-10 | 21.51 | $21.94 | 9356 |
| 2022-02-09 | 21.41 | $22.94 | 15902 |
| 2022-02-08 | 20.98 | $21.92 | 15762 |
| 2022-02-07 | 20.77 | $21.87 | 18456 |
| 2022-02-04 | 20.55 | $21.30 | 5204 |
| 2022-02-03 | 20.47 | $21.78 | 6077 |
| 2022-02-02 | 20.23 | $22.13 | 21040 |
| 2022-02-01 | 19.84 | $21.15 | 8324 |
| 2022-01-31 | 19.69 | $21.21 | 28729 |
| 2022-01-28 | 19.50 | $19.75 | 134690 |
| 2022-01-27 | 19.76 | $18.66 | 61830 |
| 2022-01-26 | 20.44 | $18.99 | 41552 |
| 2022-01-25 | 21.18 | $19.55 | 36546 |
| 2022-01-24 | 21.92 | $20.86 | 69523 |
| 2022-01-21 | 22.41 | $21.12 | 30900 |
| 2022-01-20 | 22.92 | $22.22 | 22280 |
| 2022-01-19 | 23.20 | $22.27 | 23005 |
| 2022-01-18 | 23.53 | $22.16 | 29369 |
| 2022-01-14 | 23.95 | $23.17 | 16028 |
| 2022-01-13 | 24.14 | $23.47 | 35999 |
| 2022-01-12 | 24.26 | $23.89 | 58964 |
| 2022-01-11 | 24.27 | $22.40 | 52593 |
| 2022-01-10 | 24.74 | $21.91 | 56087 |
| 2022-01-07 | 25.44 | $23.23 | 30040 |
| 2022-01-06 | 25.86 | $23.84 | 47504 |
| 2022-01-05 | 26.15 | $24.04 | 36854 |
| 2022-01-04 | 26.41 | $24.37 | 57459 |
| 2022-01-03 | 26.59 | $25.55 | 45000 |
| 2021-12-31 | 26.39 | $24.76 | 6790 |
| 2021-12-30 | 26.36 | $24.87 | 26998 |
| 2021-12-29 | 26.25 | $24.75 | 38530 |
| 2021-12-28 | 26.10 | $25.00 | 46631 |
| 2021-12-27 | 25.81 | $25.68 | 41443 |
| 2021-12-23 | 25.18 | $26.32 | 68395 |
| 2021-12-22 | 24.18 | $25.79 | 89540 |
| 2021-12-21 | 23.09 | $24.77 | 131482 |
| 2021-12-20 | 22.05 | $26.26 | 494101 |
| 2021-12-17 | 20.28 | $23.48 | 1.0M |
| 2021-12-16 | 19.00 | $22.93 | 5.6M |
| 2021-12-15 | 17.60 | $18.64 | 1.5M |
| 2021-12-14 | 17.25 | $16.65 | 292212 |
| 2021-12-13 | 17.46 | $17.25 | 114045 |
| 2021-12-10 | 17.53 | $17.85 | 66244 |
| 2021-12-09 | 17.43 | $17.30 | 79703 |
| 2021-12-08 | 17.48 | $17.61 | 66241 |
| 2021-12-07 | 17.45 | $17.00 | 34942 |
| 2021-12-06 | 17.61 | $16.90 | 20701 |
| 2021-12-03 | 17.85 | $17.16 | 21907 |
| 2021-12-02 | 18.05 | $17.71 | 25972 |
| 2021-12-01 | 18.13 | $17.93 | 60292 |
| 2021-11-30 | 18.16 | $18.39 | 31997 |
| 2021-11-29 | 18.06 | $17.68 | 16893 |
| 2021-11-26 | 18.16 | $17.85 | 34426 |
| 2021-11-24 | 18.22 | $19.21 | 18445 |
| 2021-11-23 | 17.88 | $19.39 | 28941 |
| 2021-11-22 | 17.41 | $18.95 | 17681 |
| 2021-11-19 | 16.99 | $18.71 | 24247 |
| 2021-11-18 | 16.56 | $17.70 | 41994 |
| 2021-11-17 | 16.38 | $16.56 | 27579 |
| 2021-11-16 | 16.54 | $16.59 | 17718 |
| 2021-11-15 | 16.74 | $17.14 | 22805 |
| 2021-11-12 | 16.83 | $16.98 | 15361 |
| 2021-11-11 | 17.02 | $16.61 | 46802 |
| 2021-11-10 | 17.38 | $18.05 | 33295 |
| 2021-11-09 | 17.39 | $18.80 | 22162 |
| 2021-11-08 | 17.18 | $17.97 | 20816 |
| 2021-11-05 | 17.22 | $17.73 | 35662 |
| 2021-11-04 | 17.36 | $18.07 | 36380 |
| 2021-11-03 | 17.46 | $17.60 | 42306 |
| 2021-11-02 | 17.75 | $16.61 | 101983 |
| 2021-11-01 | 18.44 | $15.04 | 174043 |
| 2021-10-29 | 19.81 | $16.32 | 280800 |
| 2021-10-28 | 21.08 | $20.43 | 23244 |
| 2021-10-27 | 21.34 | $20.75 | 12440 |
| 2021-10-26 | 21.56 | $20.93 | 9793 |
| 2021-10-25 | 21.77 | $21.01 | 15633 |
| 2021-10-22 | 22.02 | $21.99 | 7304 |
| 2021-10-21 | 22.01 | $22.28 | 24149 |
| 2021-10-20 | 21.91 | $22.85 | 16147 |
| 2021-10-19 | 21.61 | $22.32 | 7559 |
| 2021-10-18 | 21.42 | $22.45 | 4119 |
| 2021-10-15 | 21.16 | $22.18 | 7268 |
| 2021-10-14 | 20.94 | $22.25 | 8040 |
| 2021-10-13 | 20.67 | $21.95 | 22486 |
| 2021-10-12 | 20.45 | $22.94 | 46603 |
| 2021-10-11 | 19.89 | $20.64 | 5441 |
| 2021-10-08 | 19.96 | $20.24 | 7034 |
| 2021-10-07 | 20.21 | $20.57 | 12690 |
| 2021-10-06 | 20.42 | $20.67 | 12334 |
| 2021-10-05 | 20.68 | $20.92 | 16404 |
| 2021-10-04 | 20.94 | $21.15 | 18422 |
| 2021-10-01 | 21.22 | $22.27 | 14876 |
| 2021-09-30 | 21.23 | $21.62 | 15461 |
| 2021-09-29 | 21.47 | $21.57 | 13781 |
| 2021-09-28 | 21.82 | $21.72 | 15349 |
| 2021-09-27 | 22.21 | $22.08 | 14046 |
| 2021-09-24 | 22.61 | $22.42 | 9474 |
| 2021-09-23 | 23.01 | $22.53 | 17965 |
| 2021-09-22 | 23.49 | $22.85 | 13718 |
| 2021-09-21 | 24.00 | $22.98 | 25139 |
| 2021-09-20 | 24.59 | $23.09 | 16931 |
| 2021-09-17 | 25.30 | $23.06 | 20322 |
| 2021-09-16 | 26.18 | $22.24 | 40130 |
| 2021-09-15 | 27.52 | $22.71 | 195372 |
| 2021-09-14 | 29.00 | $24.48 | 173646 |
| 2021-09-13 | 30.24 | $28.29 | 81619 |
| 2021-09-10 | 30.52 | $30.23 | 86374 |
| 2021-09-09 | 30.23 | $32.19 | 34569 |
| 2021-09-08 | 29.23 | $30.55 | 33295 |
| 2021-09-07 | 28.51 | $30.67 | 40437 |
| 2021-09-03 | 27.59 | $30.71 | 46086 |
| 2021-09-02 | 26.46 | $30.99 | 72197 |
| 2021-09-01 | 24.98 | $28.58 | 35561 |
| 2021-08-31 | 23.96 | $28.18 | 22929 |
| 2021-08-30 | 22.87 | $26.55 | 41830 |
| 2021-08-27 | 22.08 | $23.91 | 22936 |
| 2021-08-26 | 21.99 | $23.80 | 29477 |
| 2021-08-25 | 21.96 | $22.54 | 13138 |
| 2021-08-24 | 22.36 | $22.30 | 25365 |
| 2021-08-23 | 22.97 | $22.96 | 35219 |
| 2021-08-20 | 23.54 | $21.03 | 59190 |
| 2021-08-19 | 24.88 | $21.91 | 74100 |
| 2021-08-18 | 26.27 | $22.01 | 61736 |
| 2021-08-17 | 27.95 | $22.88 | 111661 |
| 2021-08-16 | 29.73 | $26.82 | 134028 |
| 2021-08-13 | 30.66 | $30.15 | 17751 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.26
2024-09-27
Close Price
$40.00
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.05
Average
50.70
Maximum
84.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-27 | 53.26 | $40.00 | — |
| 2024-09-26 | 53.26 | $40.00 | — |
| 2024-09-25 | 53.26 | $40.00 | — |
| 2024-09-24 | 53.26 | $40.00 | — |
| 2024-09-23 | 53.26 | $40.00 | — |
| 2024-09-20 | 53.26 | $40.00 | 9796 |
| 2024-09-19 | 54.51 | $40.16 | 5100 |
| 2024-09-18 | 53.67 | $40.03 | 6039 |
| 2024-09-17 | 53.42 | $39.99 | 1000 |
| 2024-09-16 | 59.22 | $40.75 | 3100 |
| 2024-09-13 | 54.60 | $40.00 | 4324 |
| 2024-09-12 | 53.26 | $39.80 | 600 |
| 2024-09-11 | 53.26 | $39.80 | 3400 |
| 2024-09-10 | 53.13 | $39.78 | 1336 |
| 2024-09-09 | 53.13 | $39.78 | 10613 |
| 2024-09-06 | 60.18 | $40.75 | 22700 |
| 2024-09-05 | 57.59 | $40.28 | 9713 |
| 2024-09-04 | 58.90 | $40.45 | 18134 |
| 2024-09-03 | 68.53 | $41.55 | 11806 |
| 2024-08-30 | 60.57 | $40.12 | 4417 |
| 2024-08-29 | 64.93 | $40.52 | 3800 |
| 2024-08-28 | 64.81 | $40.50 | 7800 |
| 2024-08-27 | 64.92 | $40.51 | 34106 |
| 2024-08-26 | 64.03 | $40.35 | 12000 |
| 2024-08-23 | 65.21 | $40.47 | 10600 |
| 2024-08-22 | 64.59 | $40.35 | 3227 |
| 2024-08-21 | 66.37 | $40.54 | 16035 |
| 2024-08-20 | 65.75 | $40.41 | 32300 |
| 2024-08-19 | 62.34 | $39.73 | 23628 |
| 2024-08-16 | 60.05 | $39.32 | 13100 |
| 2024-08-15 | 56.90 | $38.80 | 39900 |
| 2024-08-14 | 60.47 | $39.21 | 5635 |
| 2024-08-13 | 60.74 | $39.24 | 6143 |
| 2024-08-12 | 60.41 | $39.18 | 5446 |
| 2024-08-09 | 64.07 | $39.61 | 5500 |
| 2024-08-08 | 61.77 | $39.16 | 7800 |
| 2024-08-07 | 67.03 | $39.74 | 2627 |
| 2024-08-06 | 63.80 | $39.10 | 3315 |
| 2024-08-05 | 63.53 | $39.05 | 3400 |
| 2024-08-02 | 62.10 | $38.78 | 13500 |
| 2024-08-01 | 59.49 | $38.31 | 9700 |
| 2024-07-31 | 60.67 | $38.45 | 13600 |
| 2024-07-30 | 58.72 | $38.10 | 3000 |
| 2024-07-29 | 58.15 | $38.00 | 4036 |
| 2024-07-26 | 59.62 | $38.19 | 3638 |
| 2024-07-25 | 59.42 | $38.15 | 1700 |
| 2024-07-24 | 60.22 | $38.26 | 2207 |
| 2024-07-23 | 61.95 | $38.50 | 2220 |
| 2024-07-22 | 63.39 | $38.70 | 1162 |
| 2024-07-19 | 64.03 | $38.79 | 1049 |
| 2024-07-18 | 63.37 | $38.62 | 4214 |
| 2024-07-17 | 64.83 | $38.84 | 5444 |
| 2024-07-16 | 64.01 | $38.61 | 2197 |
| 2024-07-15 | 64.70 | $38.72 | 2333 |
| 2024-07-12 | 69.76 | $39.50 | 9500 |
| 2024-07-11 | 68.44 | $39.06 | 4994 |
| 2024-07-10 | 68.29 | $39.01 | 877 |
| 2024-07-09 | 68.60 | $39.06 | 1800 |
| 2024-07-08 | 68.44 | $39.00 | 4739 |
| 2024-07-05 | 69.52 | $39.19 | 2533 |
| 2024-07-03 | 69.74 | $39.23 | 5311 |
| 2024-07-02 | 68.60 | $38.75 | 5604 |
| 2024-07-01 | 68.60 | $38.75 | 5595 |
| 2024-06-28 | 69.79 | $38.99 | 5536 |
| 2024-06-27 | 68.83 | $38.54 | 12072 |
| 2024-06-26 | 68.47 | $38.37 | 9345 |
| 2024-06-25 | 70.61 | $38.84 | 8541 |
| 2024-06-24 | 73.40 | $39.44 | 5246 |
| 2024-06-21 | 72.16 | $38.73 | 10269 |
| 2024-06-20 | 72.09 | $38.69 | 63703 |
| 2024-06-18 | 73.66 | $39.05 | 3214 |
| 2024-06-17 | 73.51 | $38.95 | 2118 |
| 2024-06-14 | 73.24 | $38.77 | 4268 |
| 2024-06-13 | 74.42 | $39.07 | 12391 |
| 2024-06-12 | 74.20 | $38.90 | 24489 |
| 2024-06-11 | 74.03 | $38.77 | 11285 |
| 2024-06-10 | 76.63 | $39.50 | 13170 |
| 2024-06-07 | 76.62 | $39.49 | 20026 |
| 2024-06-06 | 83.60 | $41.41 | 23117 |
| 2024-06-05 | 83.21 | $40.90 | 17246 |
| 2024-06-04 | 82.38 | $39.82 | 11912 |
| 2024-06-03 | 82.01 | $39.35 | 26937 |
| 2024-05-31 | 84.30 | $39.99 | 49364 |
| 2024-05-30 | 83.24 | $38.47 | 90047 |
| 2024-05-29 | 82.86 | $37.94 | 54142 |
| 2024-05-28 | 82.90 | $37.95 | 218781 |
| 2024-05-24 | 57.08 | $22.42 | 13209 |
| 2024-05-23 | 58.87 | $22.75 | 11022 |
| 2024-05-22 | 54.60 | $21.71 | 7776 |
| 2024-05-21 | 53.68 | $21.50 | 3872 |
| 2024-05-20 | 56.27 | $22.00 | 5288 |
| 2024-05-17 | 57.26 | $22.19 | 754 |
| 2024-05-16 | 56.65 | $22.03 | 954 |
| 2024-05-15 | 57.19 | $22.14 | 1653 |
| 2024-05-14 | 59.37 | $22.59 | 6700 |
| 2024-05-13 | 53.48 | $21.02 | 1968 |
| 2024-05-10 | 51.43 | $20.54 | 1307 |
| 2024-05-09 | 50.53 | $20.33 | 2279 |
| 2024-05-08 | 51.52 | $20.56 | 1792 |
| 2024-05-07 | 51.86 | $20.64 | 1579 |
| 2024-05-06 | 49.87 | $20.13 | 3917 |
| 2024-05-03 | 49.36 | $20.00 | 5563 |
| 2024-05-02 | 45.31 | $19.00 | 1682 |
| 2024-04-30 | 48.79 | $19.94 | 4762 |
| 2024-04-29 | 43.08 | $18.65 | 2768 |
| 2024-04-26 | 46.32 | $19.50 | 3791 |
| 2024-04-25 | 46.09 | $19.45 | 5994 |
| 2024-04-24 | 41.65 | $18.50 | 1459 |
| 2024-04-23 | 40.18 | $18.20 | 1891 |
| 2024-04-22 | 39.59 | $18.08 | 2943 |
| 2024-04-19 | 41.58 | $18.70 | 4017 |
| 2024-04-18 | 36.46 | $17.65 | 6178 |
| 2024-04-17 | 39.91 | $18.74 | 6770 |
| 2024-04-16 | 34.86 | $17.80 | 9408 |
| 2024-04-15 | 38.63 | $18.95 | 1251 |
| 2024-04-12 | 38.80 | $19.00 | 11737 |
| 2024-04-11 | 44.62 | $20.53 | 18523 |
| 2024-04-10 | 49.16 | $21.52 | 7657 |
| 2024-04-09 | 54.35 | $22.50 | 2728 |
| 2024-04-08 | 49.20 | $21.51 | 7072 |
| 2024-04-05 | 49.85 | $21.63 | 7297 |
| 2024-04-04 | 52.30 | $22.08 | 6272 |
| 2024-04-03 | 47.80 | $21.25 | 275 |
| 2024-04-02 | 47.80 | $21.25 | 4719 |
| 2024-04-01 | 46.43 | $21.00 | 5579 |
| 2024-03-28 | 46.47 | $21.01 | 1163 |
| 2024-03-27 | 48.70 | $21.49 | 3966 |
| 2024-03-26 | 50.41 | $21.85 | 1531 |
| 2024-03-25 | 50.37 | $21.84 | 3439 |
| 2024-03-22 | 47.63 | $21.25 | 2164 |
| 2024-03-21 | 50.08 | $21.80 | 2081 |
| 2024-03-20 | 47.76 | $21.30 | 3809 |
| 2024-03-19 | 46.34 | $21.00 | 7585 |
| 2024-03-18 | 50.94 | $22.05 | 10435 |
| 2024-03-15 | 52.11 | $22.30 | 4886 |
| 2024-03-14 | 52.80 | $22.45 | 2945 |
| 2024-03-13 | 56.25 | $23.18 | 11753 |
| 2024-03-12 | 51.69 | $22.07 | 5953 |
| 2024-03-11 | 52.53 | $22.25 | 1563 |
| 2024-03-08 | 51.91 | $22.10 | 5661 |
| 2024-03-07 | 56.75 | $23.13 | 4683 |
| 2024-03-06 | 52.95 | $22.19 | 17476 |
| 2024-03-05 | 44.34 | $20.45 | 4341 |
| 2024-03-04 | 47.42 | $21.10 | 5911 |
| 2024-03-01 | 49.07 | $21.43 | 4439 |
| 2024-02-29 | 48.50 | $21.32 | 3580 |
| 2024-02-28 | 51.25 | $21.88 | 5960 |
| 2024-02-27 | 52.20 | $22.07 | 17289 |
| 2024-02-26 | 45.34 | $20.72 | 15764 |
| 2024-02-23 | 41.30 | $20.04 | 10849 |
| 2024-02-22 | 43.36 | $20.50 | 18880 |
| 2024-02-21 | 42.17 | $20.30 | 29343 |
| 2024-02-20 | 44.95 | $20.92 | 4808 |
| 2024-02-16 | 46.45 | $21.24 | 4183 |
| 2024-02-15 | 42.70 | $20.58 | 5443 |
| 2024-02-14 | 43.09 | $20.67 | 7573 |
| 2024-02-13 | 44.73 | $21.05 | 10485 |
| 2024-02-12 | 46.28 | $21.40 | 12473 |
| 2024-02-09 | 44.94 | $21.14 | 9075 |
| 2024-02-08 | 46.46 | $21.50 | 3760 |
| 2024-02-07 | 46.76 | $21.57 | 893 |
| 2024-02-06 | 46.48 | $21.51 | 5869 |
| 2024-02-05 | 42.93 | $20.75 | 8783 |
| 2024-02-02 | 43.29 | $20.85 | 5891 |
| 2024-02-01 | 46.54 | $21.73 | 8712 |
| 2024-01-31 | 48.30 | $22.18 | 6232 |
| 2024-01-30 | 46.51 | $21.76 | 12554 |
| 2024-01-29 | 48.53 | $22.29 | 8723 |
| 2024-01-26 | 49.85 | $22.63 | 8186 |
| 2024-01-25 | 47.62 | $22.07 | 22604 |
| 2024-01-24 | 51.46 | $23.06 | 4328 |
| 2024-01-23 | 52.52 | $23.32 | 9673 |
| 2024-01-22 | 52.41 | $23.29 | 13664 |
| 2024-01-19 | 54.24 | $23.76 | 15041 |
| 2024-01-18 | 55.56 | $24.10 | 10709 |
| 2024-01-17 | 55.01 | $23.92 | 11752 |
| 2024-01-16 | 57.19 | $24.50 | 10387 |
| 2024-01-12 | 59.11 | $25.00 | 6485 |
| 2024-01-11 | 61.71 | $25.66 | 8836 |
| 2024-01-10 | 59.56 | $24.82 | 8035 |
| 2024-01-09 | 61.11 | $25.22 | 6769 |
| 2024-01-08 | 59.22 | $24.47 | 14681 |
| 2024-01-05 | 57.30 | $23.74 | 5476 |
| 2024-01-04 | 57.90 | $23.91 | 5132 |
| 2024-01-03 | 58.07 | $23.96 | 13445 |
| 2024-01-02 | 61.67 | $25.00 | 12337 |
| 2023-12-29 | 64.37 | $25.74 | 18405 |
| 2023-12-28 | 63.40 | $25.27 | 75810 |
| 2023-12-27 | 77.02 | $28.50 | 24116 |
| 2023-12-26 | 79.48 | $28.99 | 24096 |
| 2023-12-22 | 76.87 | $27.17 | 48458 |
| 2023-12-21 | 73.95 | $25.48 | 178846 |
| 2023-12-20 | 66.91 | $22.48 | 59205 |
| 2023-12-19 | 62.26 | $21.04 | 35862 |
| 2023-12-18 | 72.01 | $22.50 | 46685 |
| 2023-12-15 | 70.79 | $22.09 | 18751 |
| 2023-12-14 | 66.21 | $20.75 | 11545 |
| 2023-12-13 | 65.21 | $20.49 | 7841 |
| 2023-12-12 | 62.30 | $19.78 | 16326 |
| 2023-12-11 | 58.54 | $18.97 | 15000 |
| 2023-12-08 | 54.38 | $18.19 | 4867 |
| 2023-12-07 | 53.65 | $18.06 | 2229 |
| 2023-12-06 | 52.18 | $17.80 | 4721 |
| 2023-12-05 | 51.79 | $17.73 | 5893 |
| 2023-12-04 | 52.49 | $17.85 | 1994 |
| 2023-12-01 | 52.77 | $17.90 | 3945 |
| 2023-11-30 | 49.97 | $17.35 | 5664 |
| 2023-11-29 | 54.73 | $18.20 | 5444 |
| 2023-11-28 | 58.34 | $18.78 | 8201 |
| 2023-11-27 | 59.56 | $18.97 | 1969 |
| 2023-11-24 | 58.39 | $18.70 | 4747 |
| 2023-11-22 | 54.95 | $17.96 | 5645 |
| 2023-11-21 | 56.41 | $18.20 | 10176 |
| 2023-11-20 | 49.21 | $16.82 | 4981 |
| 2023-11-17 | 51.99 | $17.29 | 2982 |
| 2023-11-16 | 51.27 | $17.16 | 6136 |
| 2023-11-15 | 49.15 | $16.78 | 2604 |
| 2023-11-14 | 50.32 | $17.00 | 29952 |
| 2023-11-13 | 43.04 | $15.79 | 53557 |
| 2023-11-10 | 49.78 | $16.96 | 3516 |
| 2023-11-09 | 48.73 | $16.80 | 2220 |
| 2023-11-08 | 48.09 | $16.70 | 5047 |
| 2023-11-07 | 42.58 | $15.89 | 14452 |
| 2023-11-06 | 45.53 | $16.41 | 20900 |
| 2023-11-03 | 44.12 | $16.21 | 22710 |
| 2023-11-02 | 44.05 | $16.20 | 6571 |
| 2023-11-01 | 42.70 | $16.00 | 6368 |
| 2023-10-31 | 44.22 | $16.30 | 17403 |
| 2023-10-30 | 44.15 | $16.29 | 17354 |
| 2023-10-27 | 43.06 | $16.11 | 4155 |
| 2023-10-26 | 43.74 | $16.26 | 5022 |
| 2023-10-25 | 47.14 | $16.99 | 10996 |
| 2023-10-24 | 48.71 | $17.30 | 2084 |
| 2023-10-23 | 47.66 | $17.10 | 3592 |
| 2023-10-20 | 49.36 | $17.46 | 5838 |
| 2023-10-19 | 50.59 | $17.71 | 5502 |
| 2023-10-18 | 52.05 | $18.01 | 8460 |
| 2023-10-17 | 52.96 | $18.20 | 35127 |
| 2023-10-16 | 47.72 | $17.06 | 13900 |
| 2023-10-13 | 49.04 | $17.35 | 13919 |
| 2023-10-12 | 50.30 | $17.63 | 4893 |
| 2023-10-11 | 50.86 | $17.75 | 3515 |
| 2023-10-10 | 56.34 | $18.90 | 2133 |
| 2023-10-09 | 52.81 | $18.06 | 6776 |
| 2023-10-06 | 54.25 | $18.35 | 9635 |
| 2023-10-05 | 52.82 | $18.01 | 3907 |
| 2023-10-04 | 51.50 | $17.70 | 18347 |
| 2023-10-03 | 49.06 | $17.14 | 2944 |
| 2023-10-02 | 48.62 | $17.04 | 4734 |
| 2023-09-29 | 54.01 | $18.26 | 10169 |
| 2023-09-28 | 51.30 | $17.62 | 12156 |
| 2023-09-27 | 55.99 | $18.58 | 15126 |
| 2023-09-26 | 54.72 | $18.27 | 8655 |
| 2023-09-25 | 56.06 | $18.54 | 13747 |
| 2023-09-22 | 55.64 | $18.43 | 47134 |
| 2023-09-21 | 58.42 | $19.01 | 82769 |
| 2023-09-20 | 47.01 | $16.38 | 826 |
| 2023-09-19 | 46.05 | $16.20 | 4432 |
| 2023-09-18 | 51.31 | $17.27 | 6456 |
| 2023-09-15 | 43.88 | $15.96 | 3148 |
| 2023-09-14 | 42.51 | $15.75 | 1298 |
| 2023-09-13 | 43.64 | $15.99 | 2734 |
| 2023-09-12 | 44.53 | $16.18 | 7973 |
| 2023-09-11 | 41.95 | $15.75 | 7548 |
| 2023-09-08 | 41.56 | $15.68 | 9051 |
| 2023-09-07 | 43.38 | $16.11 | 4379 |
| 2023-09-06 | 43.42 | $16.12 | 3237 |
| 2023-09-05 | 44.57 | $16.40 | 685 |
| 2023-09-01 | 44.54 | $16.40 | 1705 |
| 2023-08-31 | 46.04 | $16.78 | 2385 |
| 2023-08-30 | 45.36 | $16.63 | 1995 |
| 2023-08-29 | 46.02 | $16.81 | 4838 |
| 2023-08-28 | 46.93 | $17.06 | 2825 |
| 2023-08-25 | 46.12 | $16.86 | 752 |
| 2023-08-24 | 46.46 | $16.96 | 1818 |
| 2023-08-23 | 49.33 | $17.80 | 10789 |
| 2023-08-22 | 48.28 | $17.51 | 2467 |
| 2023-08-21 | 48.03 | $17.44 | 47025 |
| 2023-08-18 | 44.29 | $16.40 | 25149 |
| 2023-08-17 | 42.40 | $15.90 | 11534 |
| 2023-08-16 | 52.81 | $18.95 | 1722 |
| 2023-08-15 | 54.39 | $19.33 | 17961 |
| 2023-08-14 | 59.02 | $20.38 | 7263 |
| 2023-08-11 | 55.30 | $19.30 | 3128 |
| 2023-08-10 | 55.30 | $19.30 | 7702 |
| 2023-08-09 | 54.75 | $19.14 | 2104 |
| 2023-08-08 | 51.92 | $18.34 | 14390 |
| 2023-08-07 | 48.51 | $17.44 | 2369 |
| 2023-08-04 | 49.34 | $17.66 | 3208 |
| 2023-08-03 | 56.37 | $19.38 | 1090 |
| 2023-08-02 | 48.89 | $17.52 | 4303 |
| 2023-08-01 | 56.85 | $19.12 | 7398 |
| 2023-07-31 | 60.10 | $19.68 | 16682 |
| 2023-07-28 | 52.93 | $18.11 | 13074 |
| 2023-07-27 | 51.28 | $17.80 | 7660 |
| 2023-07-26 | 50.38 | $17.63 | 1188 |
| 2023-07-25 | 48.73 | $17.32 | 1298 |
| 2023-07-24 | 47.12 | $17.02 | 8789 |
| 2023-07-21 | 44.81 | $16.60 | 13652 |
| 2023-07-20 | 44.67 | $16.58 | 797 |
| 2023-07-19 | 45.08 | $16.67 | 1474 |
| 2023-07-18 | 45.14 | $16.69 | 4888 |
| 2023-07-17 | 44.47 | $16.55 | 4248 |
| 2023-07-14 | 42.11 | $16.05 | 16916 |
| 2023-07-13 | 43.75 | $16.51 | 7570 |
| 2023-07-12 | 44.22 | $16.64 | 2217 |
| 2023-07-11 | 42.94 | $16.35 | 4139 |
| 2023-07-10 | 44.86 | $16.92 | 5496 |
| 2023-07-07 | 43.07 | $16.50 | 8870 |
| 2023-07-06 | 39.95 | $15.79 | 28410 |
| 2023-07-05 | 47.03 | $17.84 | 15136 |
| 2023-07-03 | 36.44 | $15.81 | 3219 |
| 2023-06-30 | 36.54 | $15.84 | 3814 |
| 2023-06-29 | 39.35 | $16.64 | 3590 |
| 2023-06-28 | 33.66 | $15.70 | 6543 |
| 2023-06-27 | 35.33 | $16.20 | 11719 |
| 2023-06-26 | 38.18 | $16.99 | 3505 |
| 2023-06-23 | 42.05 | $17.94 | 1737 |
| 2023-06-22 | 39.35 | $17.50 | 1568 |
| 2023-06-21 | 40.79 | $17.85 | 4866 |
| 2023-06-20 | 42.26 | $18.20 | 4201 |
| 2023-06-16 | 43.32 | $18.45 | 2156 |
| 2023-06-15 | 42.15 | $18.24 | 3842 |
| 2023-06-14 | 39.97 | $17.85 | 2275 |
| 2023-06-13 | 38.24 | $17.54 | 935 |
| 2023-06-12 | 38.56 | $17.63 | 3763 |
| 2023-06-09 | 35.65 | $17.10 | 12361 |
| 2023-06-08 | 35.92 | $17.19 | 6083 |
| 2023-06-07 | 33.55 | $16.75 | 8997 |
| 2023-06-06 | 34.54 | $17.11 | 6941 |
| 2023-06-05 | 35.55 | $17.47 | 5891 |
| 2023-06-02 | 35.68 | $17.52 | 1568 |
| 2023-06-01 | 36.13 | $17.69 | 13574 |
| 2023-05-31 | 32.63 | $16.95 | 5416 |
| 2023-05-30 | 33.03 | $17.12 | 1580 |
| 2023-05-26 | 34.72 | $17.84 | 8502 |
| 2023-05-25 | 34.54 | $17.80 | 2706 |
| 2023-05-24 | 35.95 | $18.41 | 5352 |
| 2023-05-23 | 37.85 | $19.20 | 7327 |
| 2023-05-22 | 34.65 | $18.43 | 13596 |
| 2023-05-19 | 37.38 | $19.58 | 10873 |
| 2023-05-18 | 37.60 | $19.67 | 6820 |
| 2023-05-17 | 41.25 | $21.09 | 10365 |
| 2023-05-16 | 41.46 | $21.17 | 23208 |
| 2023-05-15 | 56.65 | $25.50 | 8489 |
| 2023-05-12 | 53.90 | $24.76 | 10397 |
| 2023-05-11 | 53.95 | $24.77 | 5934 |
| 2023-05-10 | 53.34 | $24.60 | 4811 |
| 2023-05-09 | 54.55 | $24.90 | 6916 |
| 2023-05-08 | 57.02 | $25.50 | 1261 |
| 2023-05-05 | 57.48 | $25.61 | 5550 |
| 2023-05-04 | 53.27 | $24.30 | 4574 |
| 2023-05-03 | 56.60 | $25.12 | 2814 |
| 2023-05-02 | 51.83 | $23.75 | 1392 |
| 2023-05-01 | 53.46 | $24.15 | 856 |
| 2023-04-28 | 50.46 | $23.34 | 1759 |
| 2023-04-27 | 51.79 | $23.68 | 1674 |
| 2023-04-26 | 54.52 | $24.36 | 7659 |
| 2023-04-25 | 58.86 | $25.36 | 6666 |
| 2023-04-24 | 58.80 | $25.34 | 2471 |
| 2023-04-21 | 56.53 | $24.61 | 1957 |
| 2023-04-20 | 53.82 | $23.80 | 3642 |
| 2023-04-19 | 60.41 | $25.30 | 1590 |
| 2023-04-18 | 60.35 | $25.28 | 4686 |
| 2023-04-17 | 61.12 | $25.45 | 6380 |
| 2023-04-14 | 59.08 | $24.75 | 2743 |
| 2023-04-13 | 59.82 | $24.93 | 4870 |
| 2023-04-12 | 60.80 | $25.16 | 664 |
| 2023-04-11 | 60.77 | $25.15 | 17345 |
| 2023-04-10 | 56.91 | $23.72 | 7375 |
| 2023-04-06 | 54.78 | $23.00 | 22831 |
| 2023-04-05 | 58.00 | $23.85 | 5796 |
| 2023-04-04 | 58.85 | $24.07 | 3881 |
| 2023-04-03 | 57.00 | $23.39 | 15651 |
| 2023-03-31 | 59.15 | $23.97 | 6752 |
| 2023-03-30 | 56.71 | $23.06 | 4995 |
| 2023-03-29 | 58.31 | $23.50 | 2984 |
| 2023-03-28 | 55.32 | $22.40 | 13687 |
| 2023-03-27 | 57.89 | $23.12 | 6486 |
| 2023-03-24 | 57.05 | $22.80 | 8549 |
| 2023-03-23 | 57.05 | $22.80 | 10449 |
| 2023-03-22 | 58.38 | $23.20 | 18489 |
| 2023-03-21 | 61.42 | $24.10 | 5987 |
| 2023-03-20 | 60.17 | $23.53 | 14065 |
| 2023-03-17 | 64.60 | $24.80 | 9459 |
| 2023-03-16 | 62.97 | $24.00 | 9447 |
| 2023-03-15 | 67.55 | $25.24 | 14127 |
| 2023-03-14 | 66.60 | $24.73 | 78748 |
| 2023-03-13 | 61.80 | $22.42 | 164051 |
| 2023-03-10 | 42.85 | $16.83 | 8560 |
| 2023-03-09 | 42.71 | $16.80 | 9276 |
| 2023-03-08 | 47.01 | $17.94 | 7301 |
| 2023-03-07 | 50.30 | $18.72 | 16249 |
| 2023-03-06 | 54.63 | $19.65 | 17323 |
| 2023-03-03 | 52.10 | $19.05 | 5585 |
| 2023-03-02 | 51.07 | $18.81 | 3025 |
| 2023-03-01 | 54.27 | $19.50 | 4502 |
| 2023-02-28 | 49.99 | $18.51 | 6185 |
| 2023-02-27 | 51.83 | $18.91 | 6658 |
| 2023-02-24 | 50.77 | $18.66 | 16517 |
| 2023-02-23 | 57.31 | $19.99 | 67594 |
| 2023-02-22 | 47.73 | $18.00 | 16850 |
| 2023-02-21 | 47.73 | $18.00 | 14374 |
| 2023-02-17 | 50.84 | $18.60 | 7866 |
| 2023-02-16 | 47.71 | $18.02 | 3999 |
| 2023-02-15 | 47.38 | $17.96 | 2581 |
| 2023-02-14 | 50.18 | $18.52 | 7916 |
| 2023-02-13 | 49.06 | $18.30 | 8239 |
| 2023-02-10 | 44.41 | $17.44 | 30391 |
| 2023-02-09 | 45.93 | $17.77 | 6785 |
| 2023-02-08 | 45.28 | $17.65 | 14365 |
| 2023-02-07 | 45.90 | $17.79 | 20933 |
| 2023-02-06 | 47.69 | $18.20 | 9193 |
| 2023-02-03 | 49.30 | $18.56 | 12684 |
| 2023-02-02 | 51.78 | $19.10 | 27224 |
| 2023-02-01 | 55.74 | $19.90 | 27411 |
| 2023-01-31 | 52.74 | $19.20 | 7970 |
| 2023-01-30 | 51.56 | $18.94 | 4500 |
| 2023-01-27 | 56.11 | $19.84 | 4072 |
| 2023-01-26 | 54.90 | $19.55 | 2976 |
| 2023-01-25 | 54.67 | $19.50 | 688 |
| 2023-01-24 | 56.15 | $19.80 | 5450 |
| 2023-01-23 | 57.61 | $20.10 | 10038 |
| 2023-01-20 | 55.83 | $19.61 | 1822 |
| 2023-01-19 | 54.80 | $19.33 | 3630 |
| 2023-01-18 | 60.02 | $20.43 | 15602 |
| 2023-01-17 | 59.48 | $20.27 | 11113 |
| 2023-01-13 | 57.92 | $19.80 | 17470 |
| 2023-01-12 | 56.63 | $19.42 | 5933 |
| 2023-01-11 | 55.86 | $19.19 | 6970 |
| 2023-01-10 | 59.74 | $20.07 | 6492 |
| 2023-01-09 | 52.76 | $18.10 | 4761 |
| 2023-01-06 | 52.23 | $17.97 | 444 |
| 2023-01-05 | 52.23 | $17.97 | 7513 |
| 2023-01-04 | 54.64 | $18.55 | 8707 |
| 2023-01-03 | 53.08 | $18.11 | 8182 |
| 2022-12-30 | 48.84 | $17.00 | 9848 |
| 2022-12-29 | 54.35 | $18.31 | 10165 |
| 2022-12-28 | 48.59 | $16.94 | 7702 |
| 2022-12-27 | 48.48 | $16.92 | 11228 |
| 2022-12-23 | 50.08 | $17.30 | 8909 |
| 2022-12-22 | 53.12 | $18.00 | 12037 |
| 2022-12-21 | 51.14 | $17.51 | 9570 |
| 2022-12-20 | 56.39 | $18.65 | 12527 |
| 2022-12-19 | 60.80 | $19.50 | 6440 |
| 2022-12-16 | 59.01 | $19.00 | 4954 |
| 2022-12-15 | 62.23 | $19.60 | 8803 |
| 2022-12-14 | 61.88 | $19.49 | 12365 |
| 2022-12-13 | 60.77 | $19.15 | 10315 |
| 2022-12-12 | 58.39 | $18.45 | 3659 |
| 2022-12-09 | 58.92 | $18.56 | 4097 |
| 2022-12-08 | 57.76 | $18.21 | 6980 |
| 2022-12-07 | 54.24 | $17.21 | 2902 |
| 2022-12-06 | 62.28 | $18.84 | 1122 |
| 2022-12-05 | 60.12 | $18.21 | 5505 |
| 2022-12-02 | 59.36 | $18.00 | 9776 |
| 2022-12-01 | 61.81 | $18.47 | 11939 |
| 2022-11-30 | 60.83 | $18.17 | 7976 |
| 2022-11-29 | 58.04 | $17.35 | 18715 |
| 2022-11-28 | 60.54 | $17.85 | 18223 |
| 2022-11-25 | 58.36 | $17.21 | 5862 |
| 2022-11-23 | 61.35 | $17.81 | 7036 |
| 2022-11-22 | 52.70 | $15.57 | 6857 |
| 2022-11-21 | 51.64 | $15.34 | 7632 |
| 2022-11-18 | 52.37 | $15.49 | 9506 |
| 2022-11-17 | 50.93 | $15.16 | 15941 |
| 2022-11-16 | 53.93 | $15.80 | 16994 |
| 2022-11-15 | 57.46 | $16.50 | 7132 |
| 2022-11-14 | 50.93 | $15.00 | 5497 |
| 2022-11-11 | 52.20 | $15.25 | 6349 |
| 2022-11-10 | 50.39 | $14.87 | 8999 |
| 2022-11-09 | 47.21 | $14.22 | 7864 |
| 2022-11-08 | 47.63 | $14.31 | 10336 |
| 2022-11-07 | 49.82 | $14.80 | 2906 |
| 2022-11-04 | 50.28 | $14.90 | 4844 |
| 2022-11-03 | 50.03 | $14.84 | 7603 |
| 2022-11-02 | 46.78 | $14.10 | 19201 |
| 2022-11-01 | 47.98 | $14.40 | 3250 |
| 2022-10-31 | 50.00 | $14.90 | 17333 |
| 2022-10-28 | 48.34 | $14.50 | 18473 |
| 2022-10-27 | 41.69 | $13.05 | 9141 |
| 2022-10-26 | 41.44 | $13.00 | 1517 |
| 2022-10-25 | 41.20 | $12.95 | 19045 |
| 2022-10-24 | 38.85 | $12.45 | 7467 |
| 2022-10-21 | 39.54 | $12.68 | 49431 |
| 2022-10-20 | 33.81 | $11.50 | 109031 |
| 2022-10-19 | 40.82 | $13.75 | 16176 |
| 2022-10-18 | 50.85 | $16.00 | 6230 |
| 2022-10-17 | 52.76 | $16.35 | 6382 |
| 2022-10-14 | 48.84 | $15.60 | 1393 |
| 2022-10-13 | 46.65 | $15.21 | 11554 |
| 2022-10-12 | 41.49 | $14.36 | 1357 |
| 2022-10-11 | 42.21 | $14.52 | 5018 |
| 2022-10-10 | 45.97 | $15.30 | 15837 |
| 2022-10-07 | 44.15 | $15.00 | 3405 |
| 2022-10-06 | 48.66 | $15.87 | 6916 |
| 2022-10-05 | 46.91 | $15.58 | 15399 |
| 2022-10-04 | 50.01 | $16.14 | 19872 |
| 2022-10-03 | 42.91 | $15.02 | 4075 |
| 2022-09-30 | 43.68 | $15.17 | 1753 |
| 2022-09-29 | 39.02 | $14.51 | 4013 |
| 2022-09-28 | 36.04 | $14.12 | 7259 |
| 2022-09-27 | 36.38 | $14.20 | 4321 |
| 2022-09-26 | 36.02 | $14.15 | 14360 |
| 2022-09-23 | 36.82 | $14.35 | 12504 |
| 2022-09-22 | 38.37 | $14.73 | 6162 |
| 2022-09-21 | 39.07 | $14.90 | 6556 |
| 2022-09-20 | 39.51 | $15.01 | 23197 |
| 2022-09-19 | 39.67 | $15.05 | 3195 |
| 2022-09-16 | 42.78 | $15.83 | 9099 |
| 2022-09-15 | 42.67 | $15.81 | 10178 |
| 2022-09-14 | 43.21 | $15.95 | 10083 |
| 2022-09-13 | 42.57 | $15.82 | 15711 |
| 2022-09-12 | 45.76 | $16.65 | 17117 |
| 2022-09-09 | 45.76 | $16.65 | 2446 |
| 2022-09-08 | 41.46 | $15.75 | 2014 |
| 2022-09-07 | 40.01 | $15.46 | 3570 |
| 2022-09-06 | 40.98 | $15.75 | 1454 |
| 2022-09-02 | 40.93 | $15.74 | 940 |
| 2022-09-01 | 41.59 | $15.95 | 5456 |
| 2022-08-31 | 43.32 | $16.50 | 2353 |
| 2022-08-30 | 41.16 | $15.99 | 2706 |
| 2022-08-29 | 38.46 | $15.37 | 2008 |
| 2022-08-26 | 40.27 | $16.01 | 6207 |
| 2022-08-25 | 42.99 | $16.91 | 2627 |
| 2022-08-24 | 40.31 | $16.28 | 3372 |
| 2022-08-23 | 36.92 | $15.52 | 4053 |
| 2022-08-22 | 37.91 | $15.89 | 3514 |
| 2022-08-19 | 38.55 | $16.13 | 12268 |
| 2022-08-18 | 44.06 | $18.00 | 11080 |
| 2022-08-17 | 57.44 | $21.21 | 708 |
| 2022-08-16 | 59.25 | $21.55 | 260 |
| 2022-08-15 | 59.25 | $21.55 | 1355 |
| 2022-08-12 | 61.04 | $21.90 | 2100 |
| 2022-08-11 | 64.14 | $22.49 | 3144 |
| 2022-08-10 | 61.16 | $21.55 | 3887 |
| 2022-08-09 | 58.47 | $20.78 | 1577 |
| 2022-08-08 | 67.38 | $22.33 | 4774 |
| 2022-08-05 | 64.96 | $21.59 | 6491 |
| 2022-08-04 | 64.31 | $21.40 | 18255 |
| 2022-08-03 | 63.98 | $21.30 | 2612 |
| 2022-08-02 | 61.05 | $20.45 | 4081 |
| 2022-08-01 | 58.03 | $19.66 | 9038 |
| 2022-07-29 | 53.67 | $18.65 | 4764 |
| 2022-07-28 | 55.06 | $18.91 | 741 |
| 2022-07-27 | 55.46 | $18.98 | 8943 |
| 2022-07-26 | 49.04 | $17.60 | 3660 |
| 2022-07-25 | 50.18 | $17.83 | 358 |
| 2022-07-22 | 52.01 | $18.20 | 143 |
| 2022-07-21 | 52.01 | $18.20 | 1673 |
| 2022-07-20 | 52.65 | $18.33 | 1128 |
| 2022-07-19 | 53.76 | $18.57 | 5452 |
| 2022-07-18 | 50.07 | $17.69 | 2866 |
| 2022-07-15 | 52.00 | $18.12 | 21080 |
| 2022-07-14 | 44.71 | $16.57 | 1755 |
| 2022-07-13 | 50.12 | $17.73 | 1833 |
| 2022-07-12 | 46.29 | $17.01 | 4979 |
| 2022-07-11 | 46.36 | $17.02 | 5101 |
| 2022-07-08 | 46.52 | $17.06 | 595 |
| 2022-07-07 | 49.72 | $17.76 | 4392 |
| 2022-07-06 | 49.54 | $17.72 | 4036 |
| 2022-07-05 | 48.85 | $17.57 | 4768 |
| 2022-07-01 | 52.39 | $18.36 | 5157 |
| 2022-06-30 | 49.72 | $17.75 | 902 |
| 2022-06-29 | 48.68 | $17.52 | 2561 |
| 2022-06-28 | 49.59 | $17.74 | 324 |
| 2022-06-27 | 54.35 | $18.80 | 2363 |
| 2022-06-24 | 55.05 | $18.95 | 3267 |
| 2022-06-23 | 51.53 | $18.07 | 3445 |
| 2022-06-22 | 51.25 | $18.00 | 1716 |
| 2022-06-21 | 54.11 | $18.66 | 2581 |
| 2022-06-17 | 50.79 | $17.82 | 9166 |
| 2022-06-16 | 41.60 | $15.91 | 4214 |
| 2022-06-15 | 48.45 | $17.43 | 6092 |
| 2022-06-14 | 52.01 | $18.10 | 8149 |
| 2022-06-13 | 54.25 | $18.49 | 2961 |
| 2022-06-10 | 55.20 | $18.66 | 5839 |
| 2022-06-09 | 61.02 | $19.61 | 865 |
| 2022-06-08 | 60.52 | $19.49 | 8724 |
| 2022-06-07 | 60.36 | $19.45 | 735 |
| 2022-06-06 | 58.93 | $19.09 | 273 |
| 2022-06-03 | 59.36 | $19.17 | 3481 |
| 2022-06-02 | 59.12 | $19.10 | 8481 |
| 2022-06-01 | 53.99 | $17.82 | 2240 |
| 2022-05-31 | 54.14 | $17.85 | 4032 |
| 2022-05-27 | 54.92 | $18.01 | 5589 |
| 2022-05-26 | 53.37 | $17.62 | 10347 |
| 2022-05-25 | 57.78 | $18.53 | 33714 |
| 2022-05-24 | 58.64 | $18.70 | 9305 |
| 2022-05-23 | 59.13 | $18.80 | 15704 |
| 2022-05-20 | 62.37 | $19.45 | 31112 |
| 2022-05-19 | 59.13 | $18.46 | 51083 |
| 2022-05-18 | 48.68 | $15.99 | 9427 |
| 2022-05-17 | 44.36 | $15.20 | 4773 |
| 2022-05-16 | 40.18 | $14.51 | 5104 |
| 2022-05-13 | 37.99 | $14.17 | 7171 |
| 2022-05-12 | 33.74 | $13.54 | 15957 |
| 2022-05-11 | 34.24 | $13.68 | 10437 |
| 2022-05-10 | 32.76 | $13.46 | 21105 |
| 2022-05-09 | 28.54 | $12.85 | 15148 |
| 2022-05-06 | 32.81 | $14.18 | 3784 |
| 2022-05-05 | 32.59 | $14.15 | 6573 |
| 2022-05-04 | 34.90 | $14.80 | 2052 |
| 2022-05-03 | 35.83 | $15.05 | 834 |
| 2022-05-02 | 33.54 | $14.71 | 4175 |
| 2022-04-29 | 33.54 | $14.71 | 3885 |
| 2022-04-28 | 35.25 | $15.22 | 11423 |
| 2022-04-27 | 34.87 | $15.16 | 14669 |
| 2022-04-26 | 36.34 | $15.61 | 5703 |
| 2022-04-25 | 39.74 | $16.57 | 7813 |
| 2022-04-22 | 41.73 | $17.09 | 5387 |
| 2022-04-21 | 41.94 | $17.14 | 3115 |
| 2022-04-20 | 45.96 | $18.13 | 3199 |
| 2022-04-19 | 47.62 | $18.51 | 12705 |
| 2022-04-18 | 48.81 | $18.78 | 7349 |
| 2022-04-14 | 46.60 | $18.31 | 3846 |
| 2022-04-13 | 48.57 | $18.78 | 3769 |
| 2022-04-12 | 49.58 | $19.01 | 2271 |
| 2022-04-11 | 49.11 | $18.90 | 3794 |
| 2022-04-08 | 52.12 | $19.62 | 4597 |
| 2022-04-07 | 55.44 | $20.36 | 6103 |
| 2022-04-06 | 53.74 | $19.91 | 5607 |
| 2022-04-05 | 52.75 | $19.65 | 11493 |
| 2022-04-04 | 53.25 | $19.77 | 1927 |
| 2022-04-01 | 52.19 | $19.48 | 3042 |
| 2022-03-31 | 50.99 | $19.14 | 2301 |
| 2022-03-30 | 53.78 | $19.87 | 7734 |
| 2022-03-29 | 50.35 | $18.90 | 14976 |
| 2022-03-28 | 47.95 | $18.27 | 15058 |
| 2022-03-25 | 50.64 | $19.00 | 5443 |
| 2022-03-24 | 51.66 | $19.27 | 16824 |
| 2022-03-23 | 45.31 | $17.62 | 5833 |
| 2022-03-22 | 46.50 | $17.96 | 16342 |
| 2022-03-21 | 50.08 | $18.93 | 6727 |
| 2022-03-18 | 48.49 | $18.52 | 6452 |
| 2022-03-17 | 47.64 | $18.30 | 8892 |
| 2022-03-16 | 46.36 | $17.97 | 17344 |
| 2022-03-15 | 41.35 | $16.74 | 8986 |
| 2022-03-14 | 42.75 | $17.19 | 12302 |
| 2022-03-11 | 41.40 | $16.87 | 14743 |
| 2022-03-10 | 39.89 | $16.50 | 5564 |
| 2022-03-09 | 40.73 | $16.81 | 27045 |
| 2022-03-08 | 33.51 | $15.14 | 17385 |
| 2022-03-07 | 34.37 | $15.50 | 11330 |
| 2022-03-04 | 36.31 | $16.29 | 12925 |
| 2022-03-03 | 37.01 | $16.57 | 9998 |
| 2022-03-02 | 40.10 | $17.74 | 15490 |
| 2022-03-01 | 40.21 | $17.78 | 20344 |
| 2022-02-28 | 46.04 | $19.75 | 19368 |
| 2022-02-25 | 40.87 | $18.50 | 28608 |
| 2022-02-24 | 38.21 | $17.91 | 47600 |
| 2022-02-23 | 37.31 | $17.71 | 15553 |
| 2022-02-22 | 41.67 | $19.21 | 26978 |
| 2022-02-18 | 41.28 | $19.12 | 17018 |
| 2022-02-17 | 44.09 | $20.02 | 18016 |
| 2022-02-16 | 48.87 | $21.38 | 4980 |
| 2022-02-15 | 50.67 | $21.85 | 22875 |
| 2022-02-14 | 48.36 | $21.25 | 7809 |
| 2022-02-11 | 51.25 | $22.01 | 11027 |
| 2022-02-10 | 51.00 | $21.94 | 9356 |
| 2022-02-09 | 54.91 | $22.94 | 15902 |
| 2022-02-08 | 51.29 | $21.92 | 15762 |
| 2022-02-07 | 51.11 | $21.87 | 18456 |
| 2022-02-04 | 49.03 | $21.30 | 5204 |
| 2022-02-03 | 50.75 | $21.78 | 6077 |
| 2022-02-02 | 52.02 | $22.13 | 21040 |
| 2022-02-01 | 48.61 | $21.15 | 8324 |
| 2022-01-31 | 48.81 | $21.21 | 28729 |
| 2022-01-28 | 43.38 | $19.75 | 134690 |
| 2022-01-27 | 38.77 | $18.66 | 61830 |
| 2022-01-26 | 39.70 | $18.99 | 41552 |
| 2022-01-25 | 41.29 | $19.55 | 36546 |
| 2022-01-24 | 45.35 | $20.86 | 69523 |
| 2022-01-21 | 46.20 | $21.12 | 30900 |
| 2022-01-20 | 49.99 | $22.22 | 22280 |
| 2022-01-19 | 50.17 | $22.27 | 23005 |
| 2022-01-18 | 49.79 | $22.16 | 29369 |
| 2022-01-14 | 53.27 | $23.17 | 16028 |
| 2022-01-13 | 54.34 | $23.47 | 35999 |
| 2022-01-12 | 55.83 | $23.89 | 58964 |
| 2022-01-11 | 51.33 | $22.40 | 52593 |
| 2022-01-10 | 49.73 | $21.91 | 56087 |
| 2022-01-07 | 54.30 | $23.23 | 30040 |
| 2022-01-06 | 56.58 | $23.84 | 47504 |
| 2022-01-05 | 57.33 | $24.04 | 36854 |
| 2022-01-04 | 58.55 | $24.37 | 57459 |
| 2022-01-03 | 63.10 | $25.55 | 45000 |
| 2021-12-31 | 61.18 | $24.76 | 6790 |
| 2021-12-30 | 61.61 | $24.87 | 26998 |
| 2021-12-29 | 61.33 | $24.75 | 38530 |
| 2021-12-28 | 62.22 | $25.00 | 46631 |
| 2021-12-27 | 64.65 | $25.68 | 41443 |
| 2021-12-23 | 66.99 | $26.32 | 68395 |
| 2021-12-22 | 66.02 | $25.79 | 89540 |
| 2021-12-21 | 64.10 | $24.77 | 131482 |
| 2021-12-20 | 69.56 | $26.26 | 494101 |
| 2021-12-17 | 64.13 | $23.48 | 1.0M |
| 2021-12-16 | 62.91 | $22.93 | 5.6M |
| 2021-12-15 | 50.13 | $18.64 | 1.5M |
| 2021-12-14 | 41.21 | $16.65 | 292212 |
| 2021-12-13 | 43.44 | $17.25 | 114045 |
| 2021-12-10 | 45.79 | $17.85 | 66244 |
| 2021-12-09 | 43.11 | $17.30 | 79703 |
| 2021-12-08 | 44.28 | $17.61 | 66241 |
| 2021-12-07 | 41.30 | $17.00 | 34942 |
| 2021-12-06 | 40.81 | $16.90 | 20701 |
| 2021-12-03 | 41.67 | $17.16 | 21907 |
| 2021-12-02 | 43.53 | $17.71 | 25972 |
| 2021-12-01 | 44.27 | $17.93 | 60292 |
| 2021-11-30 | 45.84 | $18.39 | 31997 |
| 2021-11-29 | 42.88 | $17.68 | 16893 |
| 2021-11-26 | 43.42 | $17.85 | 34426 |
| 2021-11-24 | 48.02 | $19.21 | 18445 |
| 2021-11-23 | 48.67 | $19.39 | 28941 |
| 2021-11-22 | 47.00 | $18.95 | 17681 |
| 2021-11-19 | 46.08 | $18.71 | 24247 |
| 2021-11-18 | 42.15 | $17.70 | 41994 |
| 2021-11-17 | 37.23 | $16.56 | 27579 |
| 2021-11-16 | 37.31 | $16.59 | 17718 |
| 2021-11-15 | 38.75 | $17.14 | 22805 |
| 2021-11-12 | 38.09 | $16.98 | 15361 |
| 2021-11-11 | 36.58 | $16.61 | 46802 |
| 2021-11-10 | 40.19 | $18.05 | 33295 |
| 2021-11-09 | 42.25 | $18.80 | 22162 |
| 2021-11-08 | 38.96 | $17.97 | 20816 |
| 2021-11-05 | 37.99 | $17.73 | 35662 |
| 2021-11-04 | 38.82 | $18.07 | 36380 |
| 2021-11-03 | 37.01 | $17.60 | 42306 |
| 2021-11-02 | 33.05 | $16.61 | 101983 |
| 2021-11-01 | 26.05 | $15.04 | 174043 |
| 2021-10-29 | 28.35 | $16.32 | 280800 |
| 2021-10-28 | 38.77 | $20.43 | 23244 |
| 2021-10-27 | 39.86 | $20.75 | 12440 |
| 2021-10-26 | 40.46 | $20.93 | 9793 |
| 2021-10-25 | 40.72 | $21.01 | 15633 |
| 2021-10-22 | 44.03 | $21.99 | 7304 |
| 2021-10-21 | 45.05 | $22.28 | 24149 |
| 2021-10-20 | 47.11 | $22.85 | 16147 |
| 2021-10-19 | 44.89 | $22.32 | 7559 |
| 2021-10-18 | 45.34 | $22.45 | 4119 |
| 2021-10-15 | 44.24 | $22.18 | 7268 |
| 2021-10-14 | 44.46 | $22.25 | 8040 |
| 2021-10-13 | 43.33 | $21.95 | 22486 |
| 2021-10-12 | 46.29 | $22.94 | 46603 |
| 2021-10-11 | 36.74 | $20.64 | 5441 |
| 2021-10-08 | 34.82 | $20.24 | 7034 |
| 2021-10-07 | 35.67 | $20.57 | 12690 |
| 2021-10-06 | 35.92 | $20.67 | 12334 |
| 2021-10-05 | 36.53 | $20.92 | 16404 |
| 2021-10-04 | 37.09 | $21.15 | 18422 |
| 2021-10-01 | 39.87 | $22.27 | 14876 |
| 2021-09-30 | 37.27 | $21.62 | 15461 |
| 2021-09-29 | 37.07 | $21.57 | 13781 |
| 2021-09-28 | 37.41 | $21.72 | 15349 |
| 2021-09-27 | 38.21 | $22.08 | 14046 |
| 2021-09-24 | 38.95 | $22.42 | 9474 |
| 2021-09-23 | 39.18 | $22.53 | 17965 |
| 2021-09-22 | 39.83 | $22.85 | 13718 |
| 2021-09-21 | 40.10 | $22.98 | 25139 |
| 2021-09-20 | 40.31 | $23.09 | 16931 |
| 2021-09-17 | 40.23 | $23.06 | 20322 |
| 2021-09-16 | 38.02 | $22.24 | 40130 |
| 2021-09-15 | 38.80 | $22.71 | 195372 |
| 2021-09-14 | 41.88 | $24.48 | 173646 |
| 2021-09-13 | 49.98 | $28.29 | 81619 |
| 2021-09-10 | 55.14 | $30.23 | 86374 |
| 2021-09-09 | 61.21 | $32.19 | 34569 |
| 2021-09-08 | 57.49 | $30.55 | 33295 |
| 2021-09-07 | 57.87 | $30.67 | 40437 |
| 2021-09-03 | 58.00 | $30.71 | 46086 |
| 2021-09-02 | 58.83 | $30.99 | 72197 |
| 2021-09-01 | 53.36 | $28.58 | 35561 |
| 2021-08-31 | 52.36 | $28.18 | 22929 |
| 2021-08-30 | 48.05 | $26.55 | 41830 |
| 2021-08-27 | 39.65 | $23.91 | 22936 |
| 2021-08-26 | 39.27 | $23.80 | 29477 |
| 2021-08-25 | 34.70 | $22.54 | 13138 |
| 2021-08-24 | 33.77 | $22.30 | 25365 |
| 2021-08-23 | 35.05 | $22.96 | 35219 |
| 2021-08-20 | 27.50 | $21.03 | 59190 |
| 2021-08-19 | 28.96 | $21.91 | 74100 |
| 2021-08-18 | 29.13 | $22.01 | 61736 |
| 2021-08-17 | 30.58 | $22.88 | 111661 |
| 2021-08-16 | 38.95 | $26.82 | 134028 |
| 2021-08-13 | 49.91 | $30.15 | 17751 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.76
2024-09-27
Close Price
$40.00
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-27 | -75.76 | $40.00 | — |
| 2024-09-26 | -75.76 | $40.00 | — |
| 2024-09-25 | -75.76 | $40.00 | — |
| 2024-09-24 | -75.76 | $40.00 | — |
| 2024-09-23 | -75.76 | $40.00 | — |
| 2024-09-20 | -75.76 | $40.00 | 9796 |
| 2024-09-19 | -63.40 | $40.16 | 5100 |
| 2024-09-18 | -67.65 | $40.03 | 6039 |
| 2024-09-17 | -68.95 | $39.99 | 1000 |
| 2024-09-16 | -44.12 | $40.75 | 3100 |
| 2024-09-13 | -68.63 | $40.00 | 4324 |
| 2024-09-12 | -36.33 | $39.80 | 600 |
| 2024-09-11 | -36.33 | $39.80 | 3400 |
| 2024-09-10 | -36.65 | $39.78 | 1336 |
| 2024-09-09 | -36.65 | $39.78 | 10613 |
| 2024-09-06 | -21.33 | $40.75 | 22700 |
| 2024-09-05 | -28.75 | $40.28 | 9713 |
| 2024-09-04 | -26.07 | $40.45 | 18134 |
| 2024-09-03 | -8.69 | $41.55 | 11806 |
| 2024-08-30 | -24.08 | $40.12 | 4417 |
| 2024-08-29 | -17.10 | $40.52 | 3800 |
| 2024-08-28 | -17.45 | $40.50 | 7800 |
| 2024-08-27 | -17.28 | $40.51 | 34106 |
| 2024-08-26 | -20.07 | $40.35 | 12000 |
| 2024-08-23 | -8.02 | $40.47 | 10600 |
| 2024-08-22 | -10.37 | $40.35 | 3227 |
| 2024-08-21 | -6.65 | $40.54 | 16035 |
| 2024-08-20 | -9.20 | $40.41 | 32300 |
| 2024-08-19 | -8.55 | $39.73 | 23628 |
| 2024-08-16 | -11.91 | $39.32 | 13100 |
| 2024-08-15 | -24.81 | $38.80 | 39900 |
| 2024-08-14 | -27.57 | $39.21 | 5635 |
| 2024-08-13 | -24.04 | $39.24 | 6143 |
| 2024-08-12 | -26.92 | $39.18 | 5446 |
| 2024-08-09 | -6.25 | $39.61 | 5500 |
| 2024-08-08 | -27.88 | $39.16 | 7800 |
| 2024-08-07 | 0.00 | $39.74 | 2627 |
| 2024-08-06 | -29.41 | $39.10 | 3315 |
| 2024-08-05 | -31.86 | $39.05 | 3400 |
| 2024-08-02 | -45.10 | $38.78 | 13500 |
| 2024-08-01 | -68.14 | $38.31 | 9700 |
| 2024-07-31 | -62.20 | $38.45 | 13600 |
| 2024-07-30 | -78.95 | $38.10 | 3000 |
| 2024-07-29 | -90.21 | $38.00 | 4036 |
| 2024-07-26 | -80.41 | $38.19 | 3638 |
| 2024-07-25 | -91.95 | $38.15 | 1700 |
| 2024-07-24 | -77.20 | $38.26 | 2207 |
| 2024-07-23 | -64.77 | $38.50 | 2220 |
| 2024-07-22 | -54.40 | $38.70 | 1162 |
| 2024-07-19 | -49.74 | $38.79 | 1049 |
| 2024-07-18 | -58.55 | $38.62 | 4214 |
| 2024-07-17 | -47.15 | $38.84 | 5444 |
| 2024-07-16 | -59.07 | $38.61 | 2197 |
| 2024-07-15 | -53.37 | $38.72 | 2333 |
| 2024-07-12 | -12.95 | $39.50 | 9500 |
| 2024-07-11 | -43.12 | $39.06 | 4994 |
| 2024-07-10 | -45.41 | $39.01 | 877 |
| 2024-07-09 | -53.73 | $39.06 | 1800 |
| 2024-07-08 | -55.97 | $39.00 | 4739 |
| 2024-07-05 | -66.42 | $39.19 | 2533 |
| 2024-07-03 | -65.44 | $39.23 | 5311 |
| 2024-07-02 | -77.21 | $38.75 | 5604 |
| 2024-07-01 | -77.21 | $38.75 | 5595 |
| 2024-06-28 | -71.32 | $38.99 | 5536 |
| 2024-06-27 | -82.35 | $38.54 | 12072 |
| 2024-06-26 | -86.10 | $38.37 | 9345 |
| 2024-06-25 | -50.92 | $38.84 | 8541 |
| 2024-06-24 | -12.04 | $39.44 | 5246 |
| 2024-06-21 | -15.51 | $38.73 | 10269 |
| 2024-06-20 | -15.43 | $38.69 | 63703 |
| 2024-06-18 | -13.70 | $39.05 | 3214 |
| 2024-06-17 | -14.18 | $38.95 | 2118 |
| 2024-06-14 | -15.05 | $38.77 | 4268 |
| 2024-06-13 | -13.61 | $39.07 | 12391 |
| 2024-06-12 | -14.42 | $38.90 | 24489 |
| 2024-06-11 | -15.05 | $38.77 | 11285 |
| 2024-06-10 | -11.39 | $39.50 | 13170 |
| 2024-06-07 | -11.00 | $39.49 | 20026 |
| 2024-06-06 | -2.21 | $41.41 | 23117 |
| 2024-06-05 | -3.82 | $40.90 | 17246 |
| 2024-06-04 | -3.23 | $39.82 | 11912 |
| 2024-06-03 | -3.21 | $39.35 | 26937 |
| 2024-05-31 | -0.05 | $39.99 | 49364 |
| 2024-05-30 | -3.13 | $38.47 | 90047 |
| 2024-05-29 | -1.97 | $37.94 | 54142 |
| 2024-05-28 | -1.79 | $37.95 | 218781 |
| 2024-05-24 | -18.56 | $22.42 | 13209 |
| 2024-05-23 | -12.89 | $22.75 | 11022 |
| 2024-05-22 | -22.80 | $21.71 | 7776 |
| 2024-05-21 | -25.93 | $21.50 | 3872 |
| 2024-05-20 | -16.67 | $22.00 | 5288 |
| 2024-05-17 | -13.15 | $22.19 | 754 |
| 2024-05-16 | -16.11 | $22.03 | 954 |
| 2024-05-15 | -14.07 | $22.14 | 1653 |
| 2024-05-14 | -4.49 | $22.59 | 6700 |
| 2024-05-13 | 0.00 | $21.02 | 1968 |
| 2024-05-10 | -9.20 | $20.54 | 1307 |
| 2024-05-09 | -14.43 | $20.33 | 2279 |
| 2024-05-08 | -22.84 | $20.56 | 1792 |
| 2024-05-07 | -33.71 | $20.64 | 1579 |
| 2024-05-06 | -41.00 | $20.13 | 3917 |
| 2024-05-03 | -42.86 | $20.00 | 5563 |
| 2024-05-02 | -57.14 | $19.00 | 1682 |
| 2024-04-30 | -43.71 | $19.94 | 4762 |
| 2024-04-29 | -62.14 | $18.65 | 2768 |
| 2024-04-26 | -50.00 | $19.50 | 3791 |
| 2024-04-25 | -50.71 | $19.45 | 5994 |
| 2024-04-24 | -64.29 | $18.50 | 1459 |
| 2024-04-23 | -68.57 | $18.20 | 1891 |
| 2024-04-22 | -70.29 | $18.08 | 2943 |
| 2024-04-19 | -61.43 | $18.70 | 4017 |
| 2024-04-18 | -76.43 | $17.65 | 6178 |
| 2024-04-17 | -60.86 | $18.74 | 6770 |
| 2024-04-16 | -74.29 | $17.80 | 9408 |
| 2024-04-15 | -81.00 | $18.95 | 1251 |
| 2024-04-12 | -100.00 | $19.00 | 11737 |
| 2024-04-11 | -86.06 | $20.53 | 18523 |
| 2024-04-10 | -61.40 | $21.52 | 7657 |
| 2024-04-09 | -25.37 | $22.50 | 2728 |
| 2024-04-08 | -61.76 | $21.51 | 7072 |
| 2024-04-05 | -57.35 | $21.63 | 7297 |
| 2024-04-04 | -44.29 | $22.08 | 6272 |
| 2024-04-03 | -68.73 | $21.25 | 275 |
| 2024-04-02 | -68.73 | $21.25 | 4719 |
| 2024-04-01 | -76.87 | $21.00 | 5579 |
| 2024-03-28 | -76.55 | $21.01 | 1163 |
| 2024-03-27 | -60.91 | $21.49 | 3966 |
| 2024-03-26 | -49.19 | $21.85 | 1531 |
| 2024-03-25 | -49.51 | $21.84 | 3439 |
| 2024-03-22 | -68.06 | $21.25 | 2164 |
| 2024-03-21 | -46.99 | $21.80 | 2081 |
| 2024-03-20 | -62.05 | $21.30 | 3809 |
| 2024-03-19 | -71.08 | $21.00 | 7585 |
| 2024-03-18 | -39.46 | $22.05 | 10435 |
| 2024-03-15 | -31.93 | $22.30 | 4886 |
| 2024-03-14 | -27.41 | $22.45 | 2945 |
| 2024-03-13 | -5.42 | $23.18 | 11753 |
| 2024-03-12 | -38.86 | $22.07 | 5953 |
| 2024-03-11 | -33.43 | $22.25 | 1563 |
| 2024-03-08 | -37.95 | $22.10 | 5661 |
| 2024-03-07 | -6.93 | $23.13 | 4683 |
| 2024-03-06 | -33.02 | $22.19 | 17476 |
| 2024-03-05 | -84.70 | $20.45 | 4341 |
| 2024-03-04 | -60.45 | $21.10 | 5911 |
| 2024-03-01 | -48.13 | $21.43 | 4439 |
| 2024-02-29 | -52.24 | $21.32 | 3580 |
| 2024-02-28 | -31.34 | $21.88 | 5960 |
| 2024-02-27 | -24.25 | $22.07 | 17289 |
| 2024-02-26 | -74.63 | $20.72 | 15764 |
| 2024-02-23 | -100.00 | $20.04 | 10849 |
| 2024-02-22 | -88.41 | $20.50 | 18880 |
| 2024-02-21 | -94.37 | $20.30 | 29343 |
| 2024-02-20 | -80.24 | $20.92 | 4808 |
| 2024-02-16 | -72.53 | $21.24 | 4183 |
| 2024-02-15 | -88.43 | $20.58 | 5443 |
| 2024-02-14 | -87.07 | $20.67 | 7573 |
| 2024-02-13 | -82.19 | $21.05 | 10485 |
| 2024-02-12 | -74.42 | $21.40 | 12473 |
| 2024-02-09 | -85.21 | $21.14 | 9075 |
| 2024-02-08 | -80.03 | $21.50 | 3760 |
| 2024-02-07 | -78.87 | $21.57 | 893 |
| 2024-02-06 | -79.87 | $21.51 | 5869 |
| 2024-02-05 | -92.51 | $20.75 | 8783 |
| 2024-02-02 | -95.45 | $20.85 | 5891 |
| 2024-02-01 | -89.63 | $21.73 | 8712 |
| 2024-01-31 | -89.59 | $22.18 | 6232 |
| 2024-01-30 | -98.70 | $21.76 | 12554 |
| 2024-01-29 | -90.74 | $22.29 | 8723 |
| 2024-01-26 | -86.79 | $22.63 | 8186 |
| 2024-01-25 | -100.00 | $22.07 | 22604 |
| 2024-01-24 | -99.05 | $23.06 | 4328 |
| 2024-01-23 | -94.92 | $23.32 | 9673 |
| 2024-01-22 | -96.78 | $23.29 | 13664 |
| 2024-01-19 | -69.42 | $23.76 | 15041 |
| 2024-01-18 | -62.95 | $24.10 | 10709 |
| 2024-01-17 | -65.13 | $23.92 | 11752 |
| 2024-01-16 | -57.90 | $24.50 | 10387 |
| 2024-01-12 | -50.29 | $25.00 | 6485 |
| 2024-01-11 | -37.56 | $25.66 | 8836 |
| 2024-01-10 | -42.79 | $24.82 | 8035 |
| 2024-01-09 | -37.78 | $25.22 | 6769 |
| 2024-01-08 | -42.37 | $24.47 | 14681 |
| 2024-01-05 | -48.77 | $23.74 | 5476 |
| 2024-01-04 | -46.47 | $23.91 | 5132 |
| 2024-01-03 | -44.24 | $23.96 | 13445 |
| 2024-01-02 | -35.63 | $25.00 | 12337 |
| 2023-12-29 | -29.49 | $25.74 | 18405 |
| 2023-12-28 | -33.39 | $25.27 | 75810 |
| 2023-12-27 | -6.63 | $28.50 | 24116 |
| 2023-12-26 | -2.57 | $28.99 | 24096 |
| 2023-12-22 | -5.15 | $27.17 | 48458 |
| 2023-12-21 | -18.40 | $25.48 | 178846 |
| 2023-12-20 | -12.79 | $22.48 | 59205 |
| 2023-12-19 | -36.71 | $21.04 | 35862 |
| 2023-12-18 | -11.66 | $22.50 | 46685 |
| 2023-12-15 | -18.04 | $22.09 | 18751 |
| 2023-12-14 | -11.28 | $20.75 | 11545 |
| 2023-12-13 | -6.21 | $20.49 | 7841 |
| 2023-12-12 | -16.21 | $19.78 | 16326 |
| 2023-12-11 | -0.27 | $18.97 | 15000 |
| 2023-12-08 | -20.97 | $18.19 | 4867 |
| 2023-12-07 | -24.46 | $18.06 | 2229 |
| 2023-12-06 | -31.45 | $17.80 | 4721 |
| 2023-12-05 | -33.33 | $17.73 | 5893 |
| 2023-12-04 | -30.11 | $17.85 | 1994 |
| 2023-12-01 | -28.76 | $17.90 | 3945 |
| 2023-11-30 | -43.55 | $17.35 | 5664 |
| 2023-11-29 | -20.70 | $18.20 | 5444 |
| 2023-11-28 | -5.11 | $18.78 | 8201 |
| 2023-11-27 | 0.00 | $18.97 | 1969 |
| 2023-11-24 | 0.00 | $18.70 | 4747 |
| 2023-11-22 | -8.61 | $17.96 | 5645 |
| 2023-11-21 | -0.34 | $18.20 | 10176 |
| 2023-11-20 | -43.93 | $16.82 | 4981 |
| 2023-11-17 | -27.14 | $17.29 | 2982 |
| 2023-11-16 | -36.76 | $17.16 | 6136 |
| 2023-11-15 | -49.30 | $16.78 | 2604 |
| 2023-11-14 | -42.22 | $17.00 | 29952 |
| 2023-11-13 | -82.32 | $15.79 | 53557 |
| 2023-11-10 | -46.22 | $16.96 | 3516 |
| 2023-11-09 | -51.81 | $16.80 | 2220 |
| 2023-11-08 | -55.25 | $16.70 | 5047 |
| 2023-11-07 | -83.67 | $15.89 | 14452 |
| 2023-11-06 | -83.39 | $16.41 | 20900 |
| 2023-11-03 | -89.66 | $16.21 | 22710 |
| 2023-11-02 | -89.97 | $16.20 | 6571 |
| 2023-11-01 | -96.24 | $16.00 | 6368 |
| 2023-10-31 | -90.52 | $16.30 | 17403 |
| 2023-10-30 | -90.85 | $16.29 | 17354 |
| 2023-10-27 | -96.73 | $16.11 | 4155 |
| 2023-10-26 | -91.83 | $16.26 | 5022 |
| 2023-10-25 | -72.90 | $16.99 | 10996 |
| 2023-10-24 | -61.89 | $17.30 | 2084 |
| 2023-10-23 | -68.88 | $17.10 | 3592 |
| 2023-10-20 | -60.73 | $17.46 | 5838 |
| 2023-10-19 | -52.68 | $17.71 | 5502 |
| 2023-10-18 | -43.20 | $18.01 | 8460 |
| 2023-10-17 | -37.22 | $18.20 | 35127 |
| 2023-10-16 | -72.61 | $17.06 | 13900 |
| 2023-10-13 | -63.54 | $17.35 | 13919 |
| 2023-10-12 | -51.04 | $17.63 | 4893 |
| 2023-10-11 | -43.71 | $17.75 | 3515 |
| 2023-10-10 | -11.91 | $18.90 | 2133 |
| 2023-10-09 | -32.04 | $18.06 | 6776 |
| 2023-10-06 | -25.00 | $18.35 | 9635 |
| 2023-10-05 | -33.25 | $18.01 | 3907 |
| 2023-10-04 | -40.78 | $17.70 | 18347 |
| 2023-10-03 | -54.37 | $17.14 | 2944 |
| 2023-10-02 | -56.80 | $17.04 | 4734 |
| 2023-09-29 | -27.18 | $18.26 | 10169 |
| 2023-09-28 | -42.84 | $17.62 | 12156 |
| 2023-09-27 | -19.42 | $18.58 | 15126 |
| 2023-09-26 | -27.00 | $18.27 | 8655 |
| 2023-09-25 | -20.39 | $18.54 | 13747 |
| 2023-09-22 | -22.49 | $18.43 | 47134 |
| 2023-09-21 | -8.31 | $19.01 | 82769 |
| 2023-09-20 | -56.25 | $16.38 | 826 |
| 2023-09-19 | -63.28 | $16.20 | 4432 |
| 2023-09-18 | -26.37 | $17.27 | 6456 |
| 2023-09-15 | -74.19 | $15.96 | 3148 |
| 2023-09-14 | -82.05 | $15.75 | 1298 |
| 2023-09-13 | -80.22 | $15.99 | 2734 |
| 2023-09-12 | -77.94 | $16.18 | 7973 |
| 2023-09-11 | -94.98 | $15.75 | 7548 |
| 2023-09-08 | -96.31 | $15.68 | 9051 |
| 2023-09-07 | -87.50 | $16.11 | 4379 |
| 2023-09-06 | -89.03 | $16.12 | 3237 |
| 2023-09-05 | -84.64 | $16.40 | 685 |
| 2023-09-01 | -84.79 | $16.40 | 1705 |
| 2023-08-31 | -76.60 | $16.78 | 2385 |
| 2023-08-30 | -79.79 | $16.63 | 1995 |
| 2023-08-29 | -75.96 | $16.81 | 4838 |
| 2023-08-28 | -70.66 | $17.06 | 2825 |
| 2023-08-25 | -74.89 | $16.86 | 752 |
| 2023-08-24 | -72.77 | $16.96 | 1818 |
| 2023-08-23 | -54.89 | $17.80 | 10789 |
| 2023-08-22 | -61.06 | $17.51 | 2467 |
| 2023-08-21 | -62.55 | $17.44 | 47025 |
| 2023-08-18 | -84.68 | $16.40 | 25149 |
| 2023-08-17 | -96.76 | $15.90 | 11534 |
| 2023-08-16 | -34.64 | $18.95 | 1722 |
| 2023-08-15 | -25.44 | $19.33 | 17961 |
| 2023-08-14 | 0.00 | $20.38 | 7263 |
| 2023-08-11 | -16.17 | $19.30 | 3128 |
| 2023-08-10 | -15.15 | $19.30 | 7702 |
| 2023-08-09 | -19.19 | $19.14 | 2104 |
| 2023-08-08 | -39.51 | $18.34 | 14390 |
| 2023-08-07 | -62.25 | $17.44 | 2369 |
| 2023-08-04 | -56.57 | $17.66 | 3208 |
| 2023-08-03 | -13.13 | $19.38 | 1090 |
| 2023-08-02 | -56.40 | $17.52 | 4303 |
| 2023-08-01 | -18.48 | $19.12 | 7398 |
| 2023-07-31 | -4.85 | $19.68 | 16682 |
| 2023-07-28 | -22.54 | $18.11 | 13074 |
| 2023-07-27 | -4.69 | $17.80 | 7660 |
| 2023-07-26 | -8.83 | $17.63 | 1188 |
| 2023-07-25 | -21.28 | $17.32 | 1298 |
| 2023-07-24 | -33.33 | $17.02 | 8789 |
| 2023-07-21 | -52.13 | $16.60 | 13652 |
| 2023-07-20 | -58.32 | $16.58 | 797 |
| 2023-07-19 | -55.06 | $16.67 | 1474 |
| 2023-07-18 | -54.55 | $16.69 | 4888 |
| 2023-07-17 | -62.85 | $16.55 | 4248 |
| 2023-07-14 | -80.34 | $16.05 | 16916 |
| 2023-07-13 | -67.24 | $16.51 | 7570 |
| 2023-07-12 | -63.53 | $16.64 | 2217 |
| 2023-07-11 | -71.80 | $16.35 | 4139 |
| 2023-07-10 | -55.56 | $16.92 | 5496 |
| 2023-07-07 | -67.53 | $16.50 | 8870 |
| 2023-07-06 | -87.75 | $15.79 | 28410 |
| 2023-07-05 | -29.35 | $17.84 | 15136 |
| 2023-07-03 | -87.18 | $15.81 | 3219 |
| 2023-06-30 | -88.64 | $15.84 | 3814 |
| 2023-06-29 | -67.83 | $16.64 | 3590 |
| 2023-06-28 | -94.01 | $15.70 | 6543 |
| 2023-06-27 | -89.99 | $16.20 | 11719 |
| 2023-06-26 | -83.41 | $16.99 | 3505 |
| 2023-06-23 | -46.72 | $17.94 | 1737 |
| 2023-06-22 | -63.71 | $17.50 | 1568 |
| 2023-06-21 | -56.13 | $17.85 | 4866 |
| 2023-06-20 | -47.44 | $18.20 | 4201 |
| 2023-06-16 | -45.06 | $18.45 | 2156 |
| 2023-06-15 | -62.73 | $18.24 | 3842 |
| 2023-06-14 | -73.98 | $17.85 | 2275 |
| 2023-06-13 | -80.43 | $17.54 | 935 |
| 2023-06-12 | -88.10 | $17.63 | 3763 |
| 2023-06-09 | -94.00 | $17.10 | 12361 |
| 2023-06-08 | -93.00 | $17.19 | 6083 |
| 2023-06-07 | -97.89 | $16.75 | 8997 |
| 2023-06-06 | -94.30 | $17.11 | 6941 |
| 2023-06-05 | -90.38 | $17.47 | 5891 |
| 2023-06-02 | -89.82 | $17.52 | 1568 |
| 2023-06-01 | -87.94 | $17.69 | 13574 |
| 2023-05-31 | -96.13 | $16.95 | 5416 |
| 2023-05-30 | -98.73 | $17.12 | 1580 |
| 2023-05-26 | -93.75 | $17.84 | 8502 |
| 2023-05-25 | -98.15 | $17.80 | 2706 |
| 2023-05-24 | -94.14 | $18.41 | 5352 |
| 2023-05-23 | -83.85 | $19.20 | 7327 |
| 2023-05-22 | -93.88 | $18.43 | 13596 |
| 2023-05-19 | -93.55 | $19.58 | 10873 |
| 2023-05-18 | -100.00 | $19.67 | 6820 |
| 2023-05-17 | -88.78 | $21.09 | 10365 |
| 2023-05-16 | -87.22 | $21.17 | 23208 |
| 2023-05-15 | -5.67 | $25.50 | 8489 |
| 2023-05-12 | -35.63 | $24.76 | 10397 |
| 2023-05-11 | -35.22 | $24.77 | 5934 |
| 2023-05-10 | -42.11 | $24.60 | 4811 |
| 2023-05-09 | -29.96 | $24.90 | 6916 |
| 2023-05-08 | -5.67 | $25.50 | 1261 |
| 2023-05-05 | 0.00 | $25.61 | 5550 |
| 2023-05-04 | -40.00 | $24.30 | 4574 |
| 2023-05-03 | -12.66 | $25.12 | 2814 |
| 2023-05-02 | -58.33 | $23.75 | 1392 |
| 2023-05-01 | -45.00 | $24.15 | 856 |
| 2023-04-28 | -71.91 | $23.34 | 1759 |
| 2023-04-27 | -60.53 | $23.68 | 1674 |
| 2023-04-26 | -37.79 | $24.36 | 7659 |
| 2023-04-25 | -3.64 | $25.36 | 6666 |
| 2023-04-24 | -3.41 | $25.34 | 2471 |
| 2023-04-21 | -19.93 | $24.61 | 1957 |
| 2023-04-20 | -38.41 | $23.80 | 3642 |
| 2023-04-19 | -4.32 | $25.30 | 1590 |
| 2023-04-18 | -4.77 | $25.28 | 4686 |
| 2023-04-17 | -0.68 | $25.45 | 6380 |
| 2023-04-14 | -11.59 | $24.75 | 2743 |
| 2023-04-13 | -7.14 | $24.93 | 4870 |
| 2023-04-12 | -7.50 | $25.16 | 664 |
| 2023-04-11 | -7.73 | $25.15 | 17345 |
| 2023-04-10 | -40.23 | $23.72 | 7375 |
| 2023-04-06 | -27.09 | $23.00 | 22831 |
| 2023-04-05 | -17.85 | $23.85 | 5796 |
| 2023-04-04 | -15.45 | $24.07 | 3881 |
| 2023-04-03 | -22.85 | $23.39 | 15651 |
| 2023-03-31 | -16.54 | $23.97 | 6752 |
| 2023-03-30 | -26.44 | $23.06 | 4995 |
| 2023-03-29 | -21.65 | $23.50 | 2984 |
| 2023-03-28 | -33.62 | $22.40 | 13687 |
| 2023-03-27 | -25.83 | $23.12 | 6486 |
| 2023-03-24 | -29.27 | $22.80 | 8549 |
| 2023-03-23 | -29.27 | $22.80 | 10449 |
| 2023-03-22 | -24.92 | $23.20 | 18489 |
| 2023-03-21 | -15.13 | $24.10 | 5987 |
| 2023-03-20 | -21.33 | $23.53 | 14065 |
| 2023-03-17 | -7.51 | $24.80 | 9459 |
| 2023-03-16 | -16.21 | $24.00 | 9447 |
| 2023-03-15 | -2.72 | $25.24 | 14127 |
| 2023-03-14 | -3.10 | $24.73 | 78748 |
| 2023-03-13 | -13.77 | $22.42 | 164051 |
| 2023-03-10 | -87.79 | $16.83 | 8560 |
| 2023-03-09 | -100.00 | $16.80 | 9276 |
| 2023-03-08 | -72.58 | $17.94 | 7301 |
| 2023-03-07 | -51.61 | $18.72 | 16249 |
| 2023-03-06 | -26.61 | $19.65 | 17323 |
| 2023-03-03 | -42.74 | $19.05 | 5585 |
| 2023-03-02 | -49.19 | $18.81 | 3025 |
| 2023-03-01 | -40.96 | $19.50 | 4502 |
| 2023-02-28 | -63.62 | $18.51 | 6185 |
| 2023-02-27 | -54.57 | $18.91 | 6658 |
| 2023-02-24 | -60.18 | $18.66 | 16517 |
| 2023-02-23 | -29.75 | $19.99 | 67594 |
| 2023-02-22 | -75.29 | $18.00 | 16850 |
| 2023-02-21 | -75.29 | $18.00 | 14374 |
| 2023-02-17 | -61.56 | $18.60 | 7866 |
| 2023-02-16 | -78.23 | $18.02 | 3999 |
| 2023-02-15 | -79.67 | $17.96 | 2581 |
| 2023-02-14 | -66.27 | $18.52 | 7916 |
| 2023-02-13 | -71.53 | $18.30 | 8239 |
| 2023-02-10 | -92.11 | $17.44 | 30391 |
| 2023-02-09 | -95.65 | $17.77 | 6785 |
| 2023-02-08 | -98.91 | $17.65 | 14365 |
| 2023-02-07 | -95.11 | $17.79 | 20933 |
| 2023-02-06 | -83.97 | $18.20 | 9193 |
| 2023-02-03 | -81.74 | $18.56 | 12684 |
| 2023-02-02 | -52.07 | $19.10 | 27224 |
| 2023-02-01 | -33.05 | $19.90 | 27411 |
| 2023-01-31 | -45.97 | $19.20 | 7970 |
| 2023-01-30 | -45.89 | $18.94 | 4500 |
| 2023-01-27 | -25.79 | $19.84 | 4072 |
| 2023-01-26 | -26.63 | $19.55 | 2976 |
| 2023-01-25 | -27.64 | $19.50 | 688 |
| 2023-01-24 | -22.04 | $19.80 | 5450 |
| 2023-01-23 | -16.53 | $20.10 | 10038 |
| 2023-01-20 | -25.52 | $19.61 | 1822 |
| 2023-01-19 | -30.67 | $19.33 | 3630 |
| 2023-01-18 | -10.47 | $20.43 | 15602 |
| 2023-01-17 | -13.41 | $20.27 | 11113 |
| 2023-01-13 | -22.04 | $19.80 | 17470 |
| 2023-01-12 | -29.02 | $19.42 | 5933 |
| 2023-01-11 | -33.23 | $19.19 | 6970 |
| 2023-01-10 | -17.08 | $20.07 | 6492 |
| 2023-01-09 | -53.21 | $18.10 | 4761 |
| 2023-01-06 | -55.65 | $17.97 | 444 |
| 2023-01-05 | -55.65 | $17.97 | 7513 |
| 2023-01-04 | -45.03 | $18.55 | 8707 |
| 2023-01-03 | -53.08 | $18.11 | 8182 |
| 2022-12-30 | -73.47 | $17.00 | 9848 |
| 2022-12-29 | -49.41 | $18.31 | 10165 |
| 2022-12-28 | -74.57 | $16.94 | 7702 |
| 2022-12-27 | -81.99 | $16.92 | 11228 |
| 2022-12-23 | -82.22 | $17.30 | 8909 |
| 2022-12-22 | -66.67 | $18.00 | 12037 |
| 2022-12-21 | -71.27 | $17.51 | 9570 |
| 2022-12-20 | -43.28 | $18.65 | 12527 |
| 2022-12-19 | -25.77 | $19.50 | 6440 |
| 2022-12-16 | -20.70 | $19.00 | 4954 |
| 2022-12-15 | -8.84 | $19.60 | 8803 |
| 2022-12-14 | -10.82 | $19.49 | 12365 |
| 2022-12-13 | -11.73 | $19.15 | 10315 |
| 2022-12-12 | -25.10 | $18.45 | 3659 |
| 2022-12-09 | -22.96 | $18.56 | 4097 |
| 2022-12-08 | -26.22 | $18.21 | 6980 |
| 2022-12-07 | -43.32 | $17.21 | 2902 |
| 2022-12-06 | -14.81 | $18.84 | 1122 |
| 2022-12-05 | -25.13 | $18.21 | 5505 |
| 2022-12-02 | -28.64 | $18.00 | 9776 |
| 2022-12-01 | -20.91 | $18.47 | 11939 |
| 2022-11-30 | -24.38 | $18.17 | 7976 |
| 2022-11-29 | -37.11 | $17.35 | 18715 |
| 2022-11-28 | -29.35 | $17.85 | 18223 |
| 2022-11-25 | -13.21 | $17.21 | 5862 |
| 2022-11-23 | 0.00 | $17.81 | 7036 |
| 2022-11-22 | -30.59 | $15.57 | 6857 |
| 2022-11-21 | -32.14 | $15.34 | 7632 |
| 2022-11-18 | -28.13 | $15.49 | 9506 |
| 2022-11-17 | -33.79 | $15.16 | 15941 |
| 2022-11-16 | -17.69 | $15.80 | 16994 |
| 2022-11-15 | 0.00 | $16.50 | 7132 |
| 2022-11-14 | -27.18 | $15.00 | 5497 |
| 2022-11-11 | -22.82 | $15.25 | 6349 |
| 2022-11-10 | -29.53 | $14.87 | 8999 |
| 2022-11-09 | -40.77 | $14.22 | 7864 |
| 2022-11-08 | -39.16 | $14.31 | 10336 |
| 2022-11-07 | -30.66 | $14.80 | 2906 |
| 2022-11-04 | -28.92 | $14.90 | 4844 |
| 2022-11-03 | -29.93 | $14.84 | 7603 |
| 2022-11-02 | -42.86 | $14.10 | 19201 |
| 2022-11-01 | -37.63 | $14.40 | 3250 |
| 2022-10-31 | -38.46 | $14.90 | 17333 |
| 2022-10-28 | -44.49 | $14.50 | 18473 |
| 2022-10-27 | -66.37 | $13.05 | 9141 |
| 2022-10-26 | -67.12 | $13.00 | 1517 |
| 2022-10-25 | -67.87 | $12.95 | 19045 |
| 2022-10-24 | -75.41 | $12.45 | 7467 |
| 2022-10-21 | -71.95 | $12.68 | 49431 |
| 2022-10-20 | -89.74 | $11.50 | 109031 |
| 2022-10-19 | -79.23 | $13.75 | 16176 |
| 2022-10-18 | -38.55 | $16.00 | 6230 |
| 2022-10-17 | -29.24 | $16.35 | 6382 |
| 2022-10-14 | -49.20 | $15.60 | 1393 |
| 2022-10-13 | -59.57 | $15.21 | 11554 |
| 2022-10-12 | -82.09 | $14.36 | 1357 |
| 2022-10-11 | -77.93 | $14.52 | 5018 |
| 2022-10-10 | -57.18 | $15.30 | 15837 |
| 2022-10-07 | -65.71 | $15.00 | 3405 |
| 2022-10-06 | -42.93 | $15.87 | 6916 |
| 2022-10-05 | -50.65 | $15.58 | 15399 |
| 2022-10-04 | -35.86 | $16.14 | 19872 |
| 2022-10-03 | -65.18 | $15.02 | 4075 |
| 2022-09-30 | -61.36 | $15.17 | 1753 |
| 2022-09-29 | -78.53 | $14.51 | 4013 |
| 2022-09-28 | -88.74 | $14.12 | 7259 |
| 2022-09-27 | -86.65 | $14.20 | 4321 |
| 2022-09-26 | -87.96 | $14.15 | 14360 |
| 2022-09-23 | -82.72 | $14.35 | 12504 |
| 2022-09-22 | -83.99 | $14.73 | 6162 |
| 2022-09-21 | -87.00 | $14.90 | 6556 |
| 2022-09-20 | -87.11 | $15.01 | 23197 |
| 2022-09-19 | -98.01 | $15.05 | 3195 |
| 2022-09-16 | -66.93 | $15.83 | 9099 |
| 2022-09-15 | -77.87 | $15.81 | 10178 |
| 2022-09-14 | -84.73 | $15.95 | 10083 |
| 2022-09-13 | -87.48 | $15.82 | 15711 |
| 2022-09-12 | -79.48 | $16.65 | 17117 |
| 2022-09-09 | -80.58 | $16.65 | 2446 |
| 2022-09-08 | -94.13 | $15.75 | 2014 |
| 2022-09-07 | -98.09 | $15.46 | 3570 |
| 2022-09-06 | -94.13 | $15.75 | 1454 |
| 2022-09-02 | -94.31 | $15.74 | 940 |
| 2022-09-01 | -91.46 | $15.95 | 5456 |
| 2022-08-31 | -84.12 | $16.50 | 2353 |
| 2022-08-30 | -91.04 | $15.99 | 2706 |
| 2022-08-29 | -99.46 | $15.37 | 2008 |
| 2022-08-26 | -93.18 | $16.01 | 6207 |
| 2022-08-25 | -80.61 | $16.91 | 2627 |
| 2022-08-24 | -89.42 | $16.28 | 3372 |
| 2022-08-23 | -100.00 | $15.52 | 4053 |
| 2022-08-22 | -99.56 | $15.89 | 3514 |
| 2022-08-19 | -99.55 | $16.13 | 12268 |
| 2022-08-18 | -89.35 | $18.00 | 11080 |
| 2022-08-17 | -29.22 | $21.21 | 708 |
| 2022-08-16 | -22.55 | $21.55 | 260 |
| 2022-08-15 | -22.55 | $21.55 | 1355 |
| 2022-08-12 | -15.69 | $21.90 | 2100 |
| 2022-08-11 | -3.58 | $22.49 | 3144 |
| 2022-08-10 | -17.88 | $21.55 | 3887 |
| 2022-08-09 | -29.86 | $20.78 | 1577 |
| 2022-08-08 | -5.79 | $22.33 | 4774 |
| 2022-08-05 | -2.56 | $21.59 | 6491 |
| 2022-08-04 | -6.04 | $21.40 | 18255 |
| 2022-08-03 | -7.87 | $21.30 | 2612 |
| 2022-08-02 | -17.15 | $20.45 | 4081 |
| 2022-08-01 | -15.06 | $19.66 | 9038 |
| 2022-07-29 | -21.71 | $18.65 | 4764 |
| 2022-07-28 | -13.25 | $18.91 | 741 |
| 2022-07-27 | -10.70 | $18.98 | 8943 |
| 2022-07-26 | -42.67 | $17.60 | 3660 |
| 2022-07-25 | -39.11 | $17.83 | 358 |
| 2022-07-22 | -29.49 | $18.20 | 143 |
| 2022-07-21 | -29.49 | $18.20 | 1673 |
| 2022-07-20 | -24.54 | $18.33 | 1128 |
| 2022-07-19 | -15.75 | $18.57 | 5452 |
| 2022-07-18 | -47.99 | $17.69 | 2866 |
| 2022-07-15 | -27.33 | $18.12 | 21080 |
| 2022-07-14 | -75.47 | $16.57 | 1755 |
| 2022-07-13 | -39.44 | $17.73 | 1833 |
| 2022-07-12 | -61.80 | $17.01 | 4979 |
| 2022-07-11 | -61.39 | $17.02 | 5101 |
| 2022-07-08 | -66.58 | $17.06 | 595 |
| 2022-07-07 | -58.40 | $17.76 | 4392 |
| 2022-07-06 | -59.22 | $17.72 | 4036 |
| 2022-07-05 | -62.39 | $17.57 | 4768 |
| 2022-07-01 | -45.80 | $18.36 | 5157 |
| 2022-06-30 | -58.61 | $17.75 | 902 |
| 2022-06-29 | -63.44 | $17.52 | 2561 |
| 2022-06-28 | -58.93 | $17.74 | 324 |
| 2022-06-27 | -36.55 | $18.80 | 2363 |
| 2022-06-24 | -33.40 | $18.95 | 3267 |
| 2022-06-23 | -51.95 | $18.07 | 3445 |
| 2022-06-22 | -53.36 | $18.00 | 1716 |
| 2022-06-21 | -39.60 | $18.66 | 2581 |
| 2022-06-17 | -57.14 | $17.82 | 9166 |
| 2022-06-16 | -97.27 | $15.91 | 4214 |
| 2022-06-15 | -60.55 | $17.43 | 6092 |
| 2022-06-14 | -41.57 | $18.10 | 8149 |
| 2022-06-13 | -33.08 | $18.49 | 2961 |
| 2022-06-10 | -27.32 | $18.66 | 5839 |
| 2022-06-09 | -12.15 | $19.61 | 865 |
| 2022-06-08 | -13.72 | $19.49 | 8724 |
| 2022-06-07 | -10.98 | $19.45 | 735 |
| 2022-06-06 | -15.18 | $19.09 | 273 |
| 2022-06-03 | -14.18 | $19.17 | 3481 |
| 2022-06-02 | -15.05 | $19.10 | 8481 |
| 2022-06-01 | -31.65 | $17.82 | 2240 |
| 2022-05-31 | -31.26 | $17.85 | 4032 |
| 2022-05-27 | -29.18 | $18.01 | 5589 |
| 2022-05-26 | -34.24 | $17.62 | 10347 |
| 2022-05-25 | -22.44 | $18.53 | 33714 |
| 2022-05-24 | -20.23 | $18.70 | 9305 |
| 2022-05-23 | -18.94 | $18.80 | 15704 |
| 2022-05-20 | -10.51 | $19.45 | 31112 |
| 2022-05-19 | -6.19 | $18.46 | 51083 |
| 2022-05-18 | -33.76 | $15.99 | 9427 |
| 2022-05-17 | -54.31 | $15.20 | 4773 |
| 2022-05-16 | -67.95 | $14.51 | 5104 |
| 2022-05-13 | -74.61 | $14.17 | 7171 |
| 2022-05-12 | -84.48 | $13.54 | 15957 |
| 2022-05-11 | -82.35 | $13.68 | 10437 |
| 2022-05-10 | -86.83 | $13.46 | 21105 |
| 2022-05-09 | -95.66 | $12.85 | 15148 |
| 2022-05-06 | -92.02 | $14.18 | 3784 |
| 2022-05-05 | -93.20 | $14.15 | 6573 |
| 2022-05-04 | -92.82 | $14.80 | 2052 |
| 2022-05-03 | -89.52 | $15.05 | 834 |
| 2022-05-02 | -94.76 | $14.71 | 4175 |
| 2022-04-29 | -99.35 | $14.71 | 3885 |
| 2022-04-28 | -91.38 | $15.22 | 11423 |
| 2022-04-27 | -100.00 | $15.16 | 14669 |
| 2022-04-26 | -99.81 | $15.61 | 5703 |
| 2022-04-25 | -95.87 | $16.57 | 7813 |
| 2022-04-22 | -97.29 | $17.09 | 5387 |
| 2022-04-21 | -95.88 | $17.14 | 3115 |
| 2022-04-20 | -70.36 | $18.13 | 3199 |
| 2022-04-19 | -60.58 | $18.51 | 12705 |
| 2022-04-18 | -53.61 | $18.78 | 7349 |
| 2022-04-14 | -65.72 | $18.31 | 3846 |
| 2022-04-13 | -64.35 | $18.78 | 3769 |
| 2022-04-12 | -52.56 | $19.01 | 2271 |
| 2022-04-11 | -45.27 | $18.90 | 3794 |
| 2022-04-08 | -28.64 | $19.62 | 4597 |
| 2022-04-07 | -11.55 | $20.36 | 6103 |
| 2022-04-06 | -21.79 | $19.91 | 5607 |
| 2022-04-05 | -26.77 | $19.65 | 11493 |
| 2022-04-04 | -4.06 | $19.77 | 1927 |
| 2022-04-01 | -10.06 | $19.48 | 3042 |
| 2022-03-31 | -16.87 | $19.14 | 2301 |
| 2022-03-30 | -2.03 | $19.87 | 7734 |
| 2022-03-29 | -13.29 | $18.90 | 14976 |
| 2022-03-28 | -25.06 | $18.27 | 15058 |
| 2022-03-25 | -21.00 | $19.00 | 5443 |
| 2022-03-24 | -15.60 | $19.27 | 16824 |
| 2022-03-23 | -48.60 | $17.62 | 5833 |
| 2022-03-22 | -41.80 | $17.96 | 16342 |
| 2022-03-21 | -22.40 | $18.93 | 6727 |
| 2022-03-18 | -31.96 | $18.52 | 6452 |
| 2022-03-17 | -45.38 | $18.30 | 8892 |
| 2022-03-16 | -55.77 | $17.97 | 17344 |
| 2022-03-15 | -76.57 | $16.74 | 8986 |
| 2022-03-14 | -70.24 | $17.19 | 12302 |
| 2022-03-11 | -76.20 | $16.87 | 14743 |
| 2022-03-10 | -80.98 | $16.50 | 5564 |
| 2022-03-09 | -77.93 | $16.81 | 27045 |
| 2022-03-08 | -98.87 | $15.14 | 17385 |
| 2022-03-07 | -100.00 | $15.50 | 11330 |
| 2022-03-04 | -98.25 | $16.29 | 12925 |
| 2022-03-03 | -96.55 | $16.57 | 9998 |
| 2022-03-02 | -79.01 | $17.74 | 15490 |
| 2022-03-01 | -78.41 | $17.78 | 20344 |
| 2022-02-28 | -48.95 | $19.75 | 19368 |
| 2022-02-25 | -67.62 | $18.50 | 28608 |
| 2022-02-24 | -76.46 | $17.91 | 47600 |
| 2022-02-23 | -99.25 | $17.71 | 15553 |
| 2022-02-22 | -86.36 | $19.21 | 26978 |
| 2022-02-18 | -88.41 | $19.12 | 17018 |
| 2022-02-17 | -67.95 | $20.02 | 18016 |
| 2022-02-16 | -37.05 | $21.38 | 4980 |
| 2022-02-15 | -26.36 | $21.85 | 22875 |
| 2022-02-14 | -40.00 | $21.25 | 7809 |
| 2022-02-11 | -30.75 | $22.01 | 11027 |
| 2022-02-10 | -41.37 | $21.94 | 9356 |
| 2022-02-09 | -29.81 | $22.94 | 15902 |
| 2022-02-08 | -46.35 | $21.92 | 15762 |
| 2022-02-07 | -47.16 | $21.87 | 18456 |
| 2022-02-04 | -56.40 | $21.30 | 5204 |
| 2022-02-03 | -48.61 | $21.78 | 6077 |
| 2022-02-02 | -44.91 | $22.13 | 21040 |
| 2022-02-01 | -60.25 | $21.15 | 8324 |
| 2022-01-31 | -62.54 | $21.21 | 28729 |
| 2022-01-28 | -83.57 | $19.75 | 134690 |
| 2022-01-27 | -99.28 | $18.66 | 61830 |
| 2022-01-26 | -100.00 | $18.99 | 41552 |
| 2022-01-25 | -93.69 | $19.55 | 36546 |
| 2022-01-24 | -75.46 | $20.86 | 69523 |
| 2022-01-21 | -100.00 | $21.12 | 30900 |
| 2022-01-20 | -87.70 | $22.22 | 22280 |
| 2022-01-19 | -86.69 | $22.27 | 23005 |
| 2022-01-18 | -89.07 | $22.16 | 29369 |
| 2022-01-14 | -70.24 | $23.17 | 16028 |
| 2022-01-13 | -69.48 | $23.47 | 35999 |
| 2022-01-12 | -27.18 | $23.89 | 58964 |
| 2022-01-11 | -38.40 | $22.40 | 52593 |
| 2022-01-10 | -42.09 | $21.91 | 56087 |
| 2022-01-07 | -32.15 | $23.23 | 30040 |
| 2022-01-06 | -27.56 | $23.84 | 47504 |
| 2022-01-05 | -26.05 | $24.04 | 36854 |
| 2022-01-04 | -23.57 | $24.37 | 57459 |
| 2022-01-03 | -14.68 | $25.55 | 45000 |
| 2021-12-31 | -20.63 | $24.76 | 6790 |
| 2021-12-30 | -19.80 | $24.87 | 26998 |
| 2021-12-29 | -20.71 | $24.75 | 38530 |
| 2021-12-28 | -18.83 | $25.00 | 46631 |
| 2021-12-27 | -13.70 | $25.68 | 41443 |
| 2021-12-23 | -8.89 | $26.32 | 68395 |
| 2021-12-22 | -12.88 | $25.79 | 89540 |
| 2021-12-21 | -20.56 | $24.77 | 131482 |
| 2021-12-20 | -9.34 | $26.26 | 494101 |
| 2021-12-17 | -30.31 | $23.48 | 1.0M |
| 2021-12-16 | -34.41 | $22.93 | 5.6M |
| 2021-12-15 | -40.83 | $18.64 | 1.5M |
| 2021-12-14 | -87.33 | $16.65 | 292212 |
| 2021-12-13 | -75.21 | $17.25 | 114045 |
| 2021-12-10 | -58.12 | $17.85 | 66244 |
| 2021-12-09 | -73.79 | $17.30 | 79703 |
| 2021-12-08 | -64.96 | $17.61 | 66241 |
| 2021-12-07 | -82.34 | $17.00 | 34942 |
| 2021-12-06 | -85.19 | $16.90 | 20701 |
| 2021-12-03 | -77.78 | $17.16 | 21907 |
| 2021-12-02 | -62.11 | $17.71 | 25972 |
| 2021-12-01 | -55.84 | $17.93 | 60292 |
| 2021-11-30 | -33.33 | $18.39 | 31997 |
| 2021-11-29 | -44.83 | $17.68 | 16893 |
| 2021-11-26 | -41.38 | $17.85 | 34426 |
| 2021-11-24 | -23.15 | $19.21 | 18445 |
| 2021-11-23 | -26.84 | $19.39 | 28941 |
| 2021-11-22 | -36.31 | $18.95 | 17681 |
| 2021-11-19 | -40.22 | $18.71 | 24247 |
| 2021-11-18 | -61.68 | $17.70 | 41994 |
| 2021-11-17 | -78.49 | $16.56 | 27579 |
| 2021-11-16 | -79.34 | $16.59 | 17718 |
| 2021-11-15 | -72.37 | $17.14 | 22805 |
| 2021-11-12 | -75.26 | $16.98 | 15361 |
| 2021-11-11 | -79.79 | $16.61 | 46802 |
| 2021-11-10 | -62.15 | $18.05 | 33295 |
| 2021-11-09 | -52.97 | $18.80 | 22162 |
| 2021-11-08 | -64.51 | $17.97 | 20816 |
| 2021-11-05 | -67.34 | $17.73 | 35662 |
| 2021-11-04 | -63.33 | $18.07 | 36380 |
| 2021-11-03 | -68.87 | $17.60 | 42306 |
| 2021-11-02 | -80.55 | $16.61 | 101983 |
| 2021-11-01 | -99.06 | $15.04 | 174043 |
| 2021-10-29 | -90.82 | $16.32 | 280800 |
| 2021-10-28 | -87.51 | $20.43 | 23244 |
| 2021-10-27 | -81.73 | $20.75 | 12440 |
| 2021-10-26 | -76.26 | $20.93 | 9793 |
| 2021-10-25 | -73.83 | $21.01 | 15633 |
| 2021-10-22 | -44.08 | $21.99 | 7304 |
| 2021-10-21 | -35.27 | $22.28 | 24149 |
| 2021-10-20 | -17.96 | $22.85 | 16147 |
| 2021-10-19 | -34.06 | $22.32 | 7559 |
| 2021-10-18 | -30.01 | $22.45 | 4119 |
| 2021-10-15 | -38.31 | $22.18 | 7268 |
| 2021-10-14 | -36.18 | $22.25 | 8040 |
| 2021-10-13 | -45.29 | $21.95 | 22486 |
| 2021-10-12 | -17.93 | $22.94 | 46603 |
| 2021-10-11 | -94.88 | $20.64 | 5441 |
| 2021-10-08 | -99.13 | $20.24 | 7034 |
| 2021-10-07 | -96.03 | $20.57 | 12690 |
| 2021-10-06 | -95.94 | $20.67 | 12334 |
| 2021-10-05 | -96.82 | $20.92 | 16404 |
| 2021-10-04 | -97.80 | $21.15 | 18422 |
| 2021-10-01 | -91.50 | $22.27 | 14876 |
| 2021-09-30 | -97.47 | $21.62 | 15461 |
| 2021-09-29 | -97.93 | $21.57 | 13781 |
| 2021-09-28 | -98.04 | $21.72 | 15349 |
| 2021-09-27 | -96.40 | $22.08 | 14046 |
| 2021-09-24 | -93.17 | $22.42 | 9474 |
| 2021-09-23 | -92.13 | $22.53 | 17965 |
| 2021-09-22 | -89.14 | $22.85 | 13718 |
| 2021-09-21 | -87.86 | $22.98 | 25139 |
| 2021-09-20 | -86.81 | $23.09 | 16931 |
| 2021-09-17 | -78.19 | $23.06 | 20322 |
| 2021-09-16 | -85.18 | $22.24 | 40130 |
| 2021-09-15 | -81.18 | $22.71 | 195372 |
| 2021-09-14 | -66.10 | $24.48 | 173646 |
| 2021-09-13 | -33.65 | $28.29 | 81619 |
| 2021-09-10 | -17.12 | $30.23 | 86374 |
| 2021-09-09 | -5.88 | $32.19 | 34569 |
| 2021-09-08 | -19.08 | $30.55 | 33295 |
| 2021-09-07 | -18.12 | $30.67 | 40437 |
| 2021-09-03 | -17.79 | $30.71 | 46086 |
| 2021-09-02 | -15.54 | $30.99 | 72197 |
| 2021-09-01 | -34.94 | $28.58 | 35561 |
| 2021-08-31 | -38.16 | $28.18 | 22929 |
| 2021-08-30 | -51.29 | $26.55 | 41830 |
| 2021-08-27 | -72.55 | $23.91 | 22936 |
| 2021-08-26 | -73.43 | $23.80 | 29477 |
| 2021-08-25 | -83.57 | $22.54 | 13138 |
| 2021-08-24 | -85.55 | $22.30 | 25365 |
| 2021-08-23 | -80.19 | $22.96 | 35219 |
| 2021-08-20 | -95.73 | $21.03 | 59190 |
| 2021-08-19 | -96.49 | $21.91 | 74100 |
| 2021-08-18 | -100.00 | $22.01 | 61736 |
| 2021-08-17 | -100.00 | $22.88 | 111661 |
| 2021-08-16 | -75.78 | $26.82 | 134028 |
| 2021-08-13 | -62.81 | $30.15 | 17751 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.10
2024-09-27
Close Price
$40.00
Average Directional Index - Detailed Analysis
Minimum
7.20
Average
17.92
Maximum
44.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-27 | 22.10 | $40.00 | — |
| 2024-09-26 | 21.76 | $40.00 | — |
| 2024-09-25 | 21.41 | $40.00 | — |
| 2024-09-24 | 21.04 | $40.00 | — |
| 2024-09-23 | 20.64 | $40.00 | — |
| 2024-09-20 | 20.23 | $40.00 | 9796 |
| 2024-09-19 | 19.80 | $40.16 | 5100 |
| 2024-09-18 | 20.56 | $40.03 | 6039 |
| 2024-09-17 | 21.35 | $39.99 | 1000 |
| 2024-09-16 | 21.62 | $40.75 | 3100 |
| 2024-09-13 | 21.89 | $40.00 | 4324 |
| 2024-09-12 | 22.43 | $39.80 | 600 |
| 2024-09-11 | 22.40 | $39.80 | 3400 |
| 2024-09-10 | 22.38 | $39.78 | 1336 |
| 2024-09-09 | 22.45 | $39.78 | 10613 |
| 2024-09-06 | 22.53 | $40.75 | 22700 |
| 2024-09-05 | 22.41 | $40.28 | 9713 |
| 2024-09-04 | 22.66 | $40.45 | 18134 |
| 2024-09-03 | 22.90 | $41.55 | 11806 |
| 2024-08-30 | 22.87 | $40.12 | 4417 |
| 2024-08-29 | 23.90 | $40.52 | 3800 |
| 2024-08-28 | 24.57 | $40.50 | 7800 |
| 2024-08-27 | 25.27 | $40.51 | 34106 |
| 2024-08-26 | 25.93 | $40.35 | 12000 |
| 2024-08-23 | 26.64 | $40.47 | 10600 |
| 2024-08-22 | 27.80 | $40.35 | 3227 |
| 2024-08-21 | 29.12 | $40.54 | 16035 |
| 2024-08-20 | 30.50 | $40.41 | 32300 |
| 2024-08-19 | 31.96 | $39.73 | 23628 |
| 2024-08-16 | 33.35 | $39.32 | 13100 |
| 2024-08-15 | 34.42 | $38.80 | 39900 |
| 2024-08-14 | 35.56 | $39.21 | 5635 |
| 2024-08-13 | 35.66 | $39.24 | 6143 |
| 2024-08-12 | 35.83 | $39.18 | 5446 |
| 2024-08-09 | 36.25 | $39.61 | 5500 |
| 2024-08-08 | 36.68 | $39.16 | 7800 |
| 2024-08-07 | 37.41 | $39.74 | 2627 |
| 2024-08-06 | 37.83 | $39.10 | 3315 |
| 2024-08-05 | 38.54 | $39.05 | 3400 |
| 2024-08-02 | 38.83 | $38.78 | 13500 |
| 2024-08-01 | 39.17 | $38.31 | 9700 |
| 2024-07-31 | 39.78 | $38.45 | 13600 |
| 2024-07-30 | 40.51 | $38.10 | 3000 |
| 2024-07-29 | 41.42 | $38.00 | 4036 |
| 2024-07-26 | 42.10 | $38.19 | 3638 |
| 2024-07-25 | 42.82 | $38.15 | 1700 |
| 2024-07-24 | 43.39 | $38.26 | 2207 |
| 2024-07-23 | 43.95 | $38.50 | 2220 |
| 2024-07-22 | 44.16 | $38.70 | 1162 |
| 2024-07-19 | 44.19 | $38.79 | 1049 |
| 2024-07-18 | 44.22 | $38.62 | 4214 |
| 2024-07-17 | 44.19 | $38.84 | 5444 |
| 2024-07-16 | 44.16 | $38.61 | 2197 |
| 2024-07-15 | 44.34 | $38.72 | 2333 |
| 2024-07-12 | 44.47 | $39.50 | 9500 |
| 2024-07-11 | 44.29 | $39.06 | 4994 |
| 2024-07-10 | 44.20 | $39.01 | 877 |
| 2024-07-09 | 44.20 | $39.06 | 1800 |
| 2024-07-08 | 44.14 | $39.00 | 4739 |
| 2024-07-05 | 44.07 | $39.19 | 2533 |
| 2024-07-03 | 44.02 | $39.23 | 5311 |
| 2024-07-02 | 43.73 | $38.75 | 5604 |
| 2024-07-01 | 43.65 | $38.75 | 5595 |
| 2024-06-28 | 43.57 | $38.99 | 5536 |
| 2024-06-27 | 43.36 | $38.54 | 12072 |
| 2024-06-26 | 43.17 | $38.37 | 9345 |
| 2024-06-25 | 42.97 | $38.84 | 8541 |
| 2024-06-24 | 42.28 | $39.44 | 5246 |
| 2024-06-21 | 41.49 | $38.73 | 10269 |
| 2024-06-20 | 40.73 | $38.69 | 63703 |
| 2024-06-18 | 39.92 | $39.05 | 3214 |
| 2024-06-17 | 39.03 | $38.95 | 2118 |
| 2024-06-14 | 38.09 | $38.77 | 4268 |
| 2024-06-13 | 37.11 | $39.07 | 12391 |
| 2024-06-12 | 35.93 | $38.90 | 24489 |
| 2024-06-11 | 34.68 | $38.77 | 11285 |
| 2024-06-10 | 33.41 | $39.50 | 13170 |
| 2024-06-07 | 31.90 | $39.49 | 20026 |
| 2024-06-06 | 30.36 | $41.41 | 23117 |
| 2024-06-05 | 28.32 | $40.90 | 17246 |
| 2024-06-04 | 26.19 | $39.82 | 11912 |
| 2024-06-03 | 24.03 | $39.35 | 26937 |
| 2024-05-31 | 21.81 | $39.99 | 49364 |
| 2024-05-30 | 19.47 | $38.47 | 90047 |
| 2024-05-29 | 17.07 | $37.94 | 54142 |
| 2024-05-28 | 14.64 | $37.95 | 218781 |
| 2024-05-24 | 12.07 | $22.42 | 13209 |
| 2024-05-23 | 12.21 | $22.75 | 11022 |
| 2024-05-22 | 11.62 | $21.71 | 7776 |
| 2024-05-21 | 11.69 | $21.50 | 3872 |
| 2024-05-20 | 11.51 | $22.00 | 5288 |
| 2024-05-17 | 10.98 | $22.19 | 754 |
| 2024-05-16 | 10.61 | $22.03 | 954 |
| 2024-05-15 | 10.29 | $22.14 | 1653 |
| 2024-05-14 | 9.88 | $22.59 | 6700 |
| 2024-05-13 | 9.27 | $21.02 | 1968 |
| 2024-05-10 | 9.52 | $20.54 | 1307 |
| 2024-05-09 | 9.99 | $20.33 | 2279 |
| 2024-05-08 | 10.35 | $20.56 | 1792 |
| 2024-05-07 | 10.72 | $20.64 | 1579 |
| 2024-05-06 | 11.12 | $20.13 | 3917 |
| 2024-05-03 | 11.63 | $20.00 | 5563 |
| 2024-05-02 | 12.01 | $19.00 | 1682 |
| 2024-04-30 | 12.16 | $19.94 | 4762 |
| 2024-04-29 | 12.50 | $18.65 | 2768 |
| 2024-04-26 | 12.65 | $19.50 | 3791 |
| 2024-04-25 | 13.16 | $19.45 | 5994 |
| 2024-04-24 | 13.78 | $18.50 | 1459 |
| 2024-04-23 | 13.61 | $18.20 | 1891 |
| 2024-04-22 | 13.44 | $18.08 | 2943 |
| 2024-04-19 | 13.25 | $18.70 | 4017 |
| 2024-04-18 | 13.12 | $17.65 | 6178 |
| 2024-04-17 | 12.50 | $18.74 | 6770 |
| 2024-04-16 | 11.85 | $17.80 | 9408 |
| 2024-04-15 | 11.02 | $18.95 | 1251 |
| 2024-04-12 | 10.85 | $19.00 | 11737 |
| 2024-04-11 | 11.11 | $20.53 | 18523 |
| 2024-04-10 | 11.42 | $21.52 | 7657 |
| 2024-04-09 | 11.47 | $22.50 | 2728 |
| 2024-04-08 | 11.48 | $21.51 | 7072 |
| 2024-04-05 | 11.08 | $21.63 | 7297 |
| 2024-04-04 | 11.13 | $22.08 | 6272 |
| 2024-04-03 | 10.60 | $21.25 | 275 |
| 2024-04-02 | 10.69 | $21.25 | 4719 |
| 2024-04-01 | 10.78 | $21.00 | 5579 |
| 2024-03-28 | 10.78 | $21.01 | 1163 |
| 2024-03-27 | 11.31 | $21.49 | 3966 |
| 2024-03-26 | 11.71 | $21.85 | 1531 |
| 2024-03-25 | 12.14 | $21.84 | 3439 |
| 2024-03-22 | 12.26 | $21.25 | 2164 |
| 2024-03-21 | 12.59 | $21.80 | 2081 |
| 2024-03-20 | 12.84 | $21.30 | 3809 |
| 2024-03-19 | 13.37 | $21.00 | 7585 |
| 2024-03-18 | 13.92 | $22.05 | 10435 |
| 2024-03-15 | 14.16 | $22.30 | 4886 |
| 2024-03-14 | 13.87 | $22.45 | 2945 |
| 2024-03-13 | 13.31 | $23.18 | 11753 |
| 2024-03-12 | 12.70 | $22.07 | 5953 |
| 2024-03-11 | 12.25 | $22.25 | 1563 |
| 2024-03-08 | 11.94 | $22.10 | 5661 |
| 2024-03-07 | 11.63 | $23.13 | 4683 |
| 2024-03-06 | 11.01 | $22.19 | 17476 |
| 2024-03-05 | 10.40 | $20.45 | 4341 |
| 2024-03-04 | 10.73 | $21.10 | 5911 |
| 2024-03-01 | 10.83 | $21.43 | 4439 |
| 2024-02-29 | 10.76 | $21.32 | 3580 |
| 2024-02-28 | 10.73 | $21.88 | 5960 |
| 2024-02-27 | 10.57 | $22.07 | 17289 |
| 2024-02-26 | 10.40 | $20.72 | 15764 |
| 2024-02-23 | 10.57 | $20.04 | 10849 |
| 2024-02-22 | 11.10 | $20.50 | 18880 |
| 2024-02-21 | 11.49 | $20.30 | 29343 |
| 2024-02-20 | 11.69 | $20.92 | 4808 |
| 2024-02-16 | 12.22 | $21.24 | 4183 |
| 2024-02-15 | 12.84 | $20.58 | 5443 |
| 2024-02-14 | 13.49 | $20.67 | 7573 |
| 2024-02-13 | 13.82 | $21.05 | 10485 |
| 2024-02-12 | 14.40 | $21.40 | 12473 |
| 2024-02-09 | 15.00 | $21.14 | 9075 |
| 2024-02-08 | 15.64 | $21.50 | 3760 |
| 2024-02-07 | 16.04 | $21.57 | 893 |
| 2024-02-06 | 16.83 | $21.51 | 5869 |
| 2024-02-05 | 17.66 | $20.75 | 8783 |
| 2024-02-02 | 17.54 | $20.85 | 5891 |
| 2024-02-01 | 17.54 | $21.73 | 8712 |
| 2024-01-31 | 17.81 | $22.18 | 6232 |
| 2024-01-30 | 18.48 | $21.76 | 12554 |
| 2024-01-29 | 19.20 | $22.29 | 8723 |
| 2024-01-26 | 20.04 | $22.63 | 8186 |
| 2024-01-25 | 20.95 | $22.07 | 22604 |
| 2024-01-24 | 21.91 | $23.06 | 4328 |
| 2024-01-23 | 22.42 | $23.32 | 9673 |
| 2024-01-22 | 22.95 | $23.29 | 13664 |
| 2024-01-19 | 23.76 | $23.76 | 15041 |
| 2024-01-18 | 24.49 | $24.10 | 10709 |
| 2024-01-17 | 24.97 | $23.92 | 11752 |
| 2024-01-16 | 25.50 | $24.50 | 10387 |
| 2024-01-12 | 26.06 | $25.00 | 6485 |
| 2024-01-11 | 25.89 | $25.66 | 8836 |
| 2024-01-10 | 25.66 | $24.82 | 8035 |
| 2024-01-09 | 25.67 | $25.22 | 6769 |
| 2024-01-08 | 25.51 | $24.47 | 14681 |
| 2024-01-05 | 25.40 | $23.74 | 5476 |
| 2024-01-04 | 25.34 | $23.91 | 5132 |
| 2024-01-03 | 25.57 | $23.96 | 13445 |
| 2024-01-02 | 25.77 | $25.00 | 12337 |
| 2023-12-29 | 25.69 | $25.74 | 18405 |
| 2023-12-28 | 25.16 | $25.27 | 75810 |
| 2023-12-27 | 24.61 | $28.50 | 24116 |
| 2023-12-26 | 22.49 | $28.99 | 24096 |
| 2023-12-22 | 20.27 | $27.17 | 48458 |
| 2023-12-21 | 18.16 | $25.48 | 178846 |
| 2023-12-20 | 16.01 | $22.48 | 59205 |
| 2023-12-19 | 14.79 | $21.04 | 35862 |
| 2023-12-18 | 13.51 | $22.50 | 46685 |
| 2023-12-15 | 11.93 | $22.09 | 18751 |
| 2023-12-14 | 10.26 | $20.75 | 11545 |
| 2023-12-13 | 9.16 | $20.49 | 7841 |
| 2023-12-12 | 8.23 | $19.78 | 16326 |
| 2023-12-11 | 7.39 | $18.97 | 15000 |
| 2023-12-08 | 7.28 | $18.19 | 4867 |
| 2023-12-07 | 7.57 | $18.06 | 2229 |
| 2023-12-06 | 7.88 | $17.80 | 4721 |
| 2023-12-05 | 8.20 | $17.73 | 5893 |
| 2023-12-04 | 7.81 | $17.85 | 1994 |
| 2023-12-01 | 7.61 | $17.90 | 3945 |
| 2023-11-30 | 7.41 | $17.35 | 5664 |
| 2023-11-29 | 7.20 | $18.20 | 5444 |
| 2023-11-28 | 7.35 | $18.78 | 8201 |
| 2023-11-27 | 7.70 | $18.97 | 1969 |
| 2023-11-24 | 8.08 | $18.70 | 4747 |
| 2023-11-22 | 8.37 | $17.96 | 5645 |
| 2023-11-21 | 8.36 | $18.20 | 10176 |
| 2023-11-20 | 8.48 | $16.82 | 4981 |
| 2023-11-17 | 8.28 | $17.29 | 2982 |
| 2023-11-16 | 8.31 | $17.16 | 6136 |
| 2023-11-15 | 8.13 | $16.78 | 2604 |
| 2023-11-14 | 8.31 | $17.00 | 29952 |
| 2023-11-13 | 8.37 | $15.79 | 53557 |
| 2023-11-10 | 8.42 | $16.96 | 3516 |
| 2023-11-09 | 8.84 | $16.80 | 2220 |
| 2023-11-08 | 9.11 | $16.70 | 5047 |
| 2023-11-07 | 9.33 | $15.89 | 14452 |
| 2023-11-06 | 9.75 | $16.41 | 20900 |
| 2023-11-03 | 9.78 | $16.21 | 22710 |
| 2023-11-02 | 9.87 | $16.20 | 6571 |
| 2023-11-01 | 9.89 | $16.00 | 6368 |
| 2023-10-31 | 9.82 | $16.30 | 17403 |
| 2023-10-30 | 9.82 | $16.29 | 17354 |
| 2023-10-27 | 9.88 | $16.11 | 4155 |
| 2023-10-26 | 9.74 | $16.26 | 5022 |
| 2023-10-25 | 9.59 | $16.99 | 10996 |
| 2023-10-24 | 9.68 | $17.30 | 2084 |
| 2023-10-23 | 10.17 | $17.10 | 3592 |
| 2023-10-20 | 10.46 | $17.46 | 5838 |
| 2023-10-19 | 10.81 | $17.71 | 5502 |
| 2023-10-18 | 11.29 | $18.01 | 8460 |
| 2023-10-17 | 11.85 | $18.20 | 35127 |
| 2023-10-16 | 12.44 | $17.06 | 13900 |
| 2023-10-13 | 12.89 | $17.35 | 13919 |
| 2023-10-12 | 13.26 | $17.63 | 4893 |
| 2023-10-11 | 13.53 | $17.75 | 3515 |
| 2023-10-10 | 13.70 | $18.90 | 2133 |
| 2023-10-09 | 13.26 | $18.06 | 6776 |
| 2023-10-06 | 13.02 | $18.35 | 9635 |
| 2023-10-05 | 12.41 | $18.01 | 3907 |
| 2023-10-04 | 11.76 | $17.70 | 18347 |
| 2023-10-03 | 11.54 | $17.14 | 2944 |
| 2023-10-02 | 11.70 | $17.04 | 4734 |
| 2023-09-29 | 11.86 | $18.26 | 10169 |
| 2023-09-28 | 11.57 | $17.62 | 12156 |
| 2023-09-27 | 11.39 | $18.58 | 15126 |
| 2023-09-26 | 10.75 | $18.27 | 8655 |
| 2023-09-25 | 10.02 | $18.54 | 13747 |
| 2023-09-22 | 9.25 | $18.43 | 47134 |
| 2023-09-21 | 8.48 | $19.01 | 82769 |
| 2023-09-20 | 7.57 | $16.38 | 826 |
| 2023-09-19 | 7.89 | $16.20 | 4432 |
| 2023-09-18 | 8.21 | $17.27 | 6456 |
| 2023-09-15 | 8.24 | $15.96 | 3148 |
| 2023-09-14 | 8.41 | $15.75 | 1298 |
| 2023-09-13 | 8.73 | $15.99 | 2734 |
| 2023-09-12 | 8.84 | $16.18 | 7973 |
| 2023-09-11 | 8.96 | $15.75 | 7548 |
| 2023-09-08 | 9.22 | $15.68 | 9051 |
| 2023-09-07 | 9.58 | $16.11 | 4379 |
| 2023-09-06 | 9.96 | $16.12 | 3237 |
| 2023-09-05 | 9.96 | $16.40 | 685 |
| 2023-09-01 | 10.36 | $16.40 | 1705 |
| 2023-08-31 | 10.56 | $16.78 | 2385 |
| 2023-08-30 | 11.09 | $16.63 | 1995 |
| 2023-08-29 | 11.58 | $16.81 | 4838 |
| 2023-08-28 | 12.18 | $17.06 | 2825 |
| 2023-08-25 | 12.81 | $16.86 | 752 |
| 2023-08-24 | 13.17 | $16.96 | 1818 |
| 2023-08-23 | 13.61 | $17.80 | 10789 |
| 2023-08-22 | 14.32 | $17.51 | 2467 |
| 2023-08-21 | 15.01 | $17.44 | 47025 |
| 2023-08-18 | 15.74 | $16.40 | 25149 |
| 2023-08-17 | 16.07 | $15.90 | 11534 |
| 2023-08-16 | 16.25 | $18.95 | 1722 |
| 2023-08-15 | 16.50 | $19.33 | 17961 |
| 2023-08-14 | 16.76 | $20.38 | 7263 |
| 2023-08-11 | 16.24 | $19.30 | 3128 |
| 2023-08-10 | 16.01 | $19.30 | 7702 |
| 2023-08-09 | 15.76 | $19.14 | 2104 |
| 2023-08-08 | 15.80 | $18.34 | 14390 |
| 2023-08-07 | 15.90 | $17.44 | 2369 |
| 2023-08-04 | 16.46 | $17.66 | 3208 |
| 2023-08-03 | 16.93 | $19.38 | 1090 |
| 2023-08-02 | 17.24 | $17.52 | 4303 |
| 2023-08-01 | 17.85 | $19.12 | 7398 |
| 2023-07-31 | 17.51 | $19.68 | 16682 |
| 2023-07-28 | 16.84 | $18.11 | 13074 |
| 2023-07-27 | 16.54 | $17.80 | 7660 |
| 2023-07-26 | 16.71 | $17.63 | 1188 |
| 2023-07-25 | 16.73 | $17.32 | 1298 |
| 2023-07-24 | 16.97 | $17.02 | 8789 |
| 2023-07-21 | 17.22 | $16.60 | 13652 |
| 2023-07-20 | 17.97 | $16.58 | 797 |
| 2023-07-19 | 18.61 | $16.67 | 1474 |
| 2023-07-18 | 19.17 | $16.69 | 4888 |
| 2023-07-17 | 19.82 | $16.55 | 4248 |
| 2023-07-14 | 20.57 | $16.05 | 16916 |
| 2023-07-13 | 21.35 | $16.51 | 7570 |
| 2023-07-12 | 21.89 | $16.64 | 2217 |
| 2023-07-11 | 22.51 | $16.35 | 4139 |
| 2023-07-10 | 23.17 | $16.92 | 5496 |
| 2023-07-07 | 24.19 | $16.50 | 8870 |
| 2023-07-06 | 25.26 | $15.79 | 28410 |
| 2023-07-05 | 26.26 | $17.84 | 15136 |
| 2023-07-03 | 27.53 | $15.81 | 3219 |
| 2023-06-30 | 27.76 | $15.84 | 3814 |
| 2023-06-29 | 28.18 | $16.64 | 3590 |
| 2023-06-28 | 28.62 | $15.70 | 6543 |
| 2023-06-27 | 28.05 | $16.20 | 11719 |
| 2023-06-26 | 27.58 | $16.99 | 3505 |
| 2023-06-23 | 27.49 | $17.94 | 1737 |
| 2023-06-22 | 27.38 | $17.50 | 1568 |
| 2023-06-21 | 27.57 | $17.85 | 4866 |
| 2023-06-20 | 27.93 | $18.20 | 4201 |
| 2023-06-16 | 28.30 | $18.45 | 2156 |
| 2023-06-15 | 28.90 | $18.24 | 3842 |
| 2023-06-14 | 29.53 | $17.85 | 2275 |
| 2023-06-13 | 29.72 | $17.54 | 935 |
| 2023-06-12 | 29.57 | $17.63 | 3763 |
| 2023-06-09 | 29.42 | $17.10 | 12361 |
| 2023-06-08 | 29.05 | $17.19 | 6083 |
| 2023-06-07 | 28.68 | $16.75 | 8997 |
| 2023-06-06 | 28.11 | $17.11 | 6941 |
| 2023-06-05 | 27.58 | $17.47 | 5891 |
| 2023-06-02 | 26.96 | $17.52 | 1568 |
| 2023-06-01 | 26.48 | $17.69 | 13574 |
| 2023-05-31 | 25.97 | $16.95 | 5416 |
| 2023-05-30 | 24.28 | $17.12 | 1580 |
| 2023-05-26 | 22.57 | $17.84 | 8502 |
| 2023-05-25 | 20.83 | $17.80 | 2706 |
| 2023-05-24 | 19.06 | $18.41 | 5352 |
| 2023-05-23 | 17.32 | $19.20 | 7327 |
| 2023-05-22 | 15.66 | $18.43 | 13596 |
| 2023-05-19 | 13.91 | $19.58 | 10873 |
| 2023-05-18 | 12.32 | $19.67 | 6820 |
| 2023-05-17 | 10.76 | $21.09 | 10365 |
| 2023-05-16 | 9.44 | $21.17 | 23208 |
| 2023-05-15 | 8.06 | $25.50 | 8489 |
| 2023-05-12 | 8.24 | $24.76 | 10397 |
| 2023-05-11 | 8.40 | $24.77 | 5934 |
| 2023-05-10 | 8.40 | $24.60 | 4811 |
| 2023-05-09 | 8.31 | $24.90 | 6916 |
| 2023-05-08 | 8.25 | $25.50 | 1261 |
| 2023-05-05 | 8.59 | $25.61 | 5550 |
| 2023-05-04 | 8.94 | $24.30 | 4574 |
| 2023-05-03 | 8.91 | $25.12 | 2814 |
| 2023-05-02 | 9.19 | $23.75 | 1392 |
| 2023-05-01 | 9.48 | $24.15 | 856 |
| 2023-04-28 | 9.97 | $23.34 | 1759 |
| 2023-04-27 | 10.14 | $23.68 | 1674 |
| 2023-04-26 | 9.90 | $24.36 | 7659 |
| 2023-04-25 | 9.79 | $25.36 | 6666 |
| 2023-04-24 | 9.70 | $25.34 | 2471 |
| 2023-04-21 | 9.93 | $24.61 | 1957 |
| 2023-04-20 | 9.84 | $23.80 | 3642 |
| 2023-04-19 | 9.74 | $25.30 | 1590 |
| 2023-04-18 | 10.24 | $25.28 | 4686 |
| 2023-04-17 | 10.77 | $25.45 | 6380 |
| 2023-04-14 | 11.23 | $24.75 | 2743 |
| 2023-04-13 | 11.80 | $24.93 | 4870 |
| 2023-04-12 | 12.34 | $25.16 | 664 |
| 2023-04-11 | 12.65 | $25.15 | 17345 |
| 2023-04-10 | 12.97 | $23.72 | 7375 |
| 2023-04-06 | 13.46 | $23.00 | 22831 |
| 2023-04-05 | 14.01 | $23.85 | 5796 |
| 2023-04-04 | 14.64 | $24.07 | 3881 |
| 2023-04-03 | 15.20 | $23.39 | 15651 |
| 2023-03-31 | 15.80 | $23.97 | 6752 |
| 2023-03-30 | 16.53 | $23.06 | 4995 |
| 2023-03-29 | 17.16 | $23.50 | 2984 |
| 2023-03-28 | 17.96 | $22.40 | 13687 |
| 2023-03-27 | 18.57 | $23.12 | 6486 |
| 2023-03-24 | 19.21 | $22.80 | 8549 |
| 2023-03-23 | 20.16 | $22.80 | 10449 |
| 2023-03-22 | 21.16 | $23.20 | 18489 |
| 2023-03-21 | 21.87 | $24.10 | 5987 |
| 2023-03-20 | 21.92 | $23.53 | 14065 |
| 2023-03-17 | 21.97 | $24.80 | 9459 |
| 2023-03-16 | 22.02 | $24.00 | 9447 |
| 2023-03-15 | 21.16 | $25.24 | 14127 |
| 2023-03-14 | 20.10 | $24.73 | 78748 |
| 2023-03-13 | 19.09 | $22.42 | 164051 |
| 2023-03-10 | 18.35 | $16.83 | 8560 |
| 2023-03-09 | 19.15 | $16.80 | 9276 |
| 2023-03-08 | 20.08 | $17.94 | 7301 |
| 2023-03-07 | 20.76 | $18.72 | 16249 |
| 2023-03-06 | 20.81 | $19.65 | 17323 |
| 2023-03-03 | 20.64 | $19.05 | 5585 |
| 2023-03-02 | 20.70 | $18.81 | 3025 |
| 2023-03-01 | 20.57 | $19.50 | 4502 |
| 2023-02-28 | 20.12 | $18.51 | 6185 |
| 2023-02-27 | 19.77 | $18.91 | 6658 |
| 2023-02-24 | 19.16 | $18.66 | 16517 |
| 2023-02-23 | 18.57 | $19.99 | 67594 |
| 2023-02-22 | 17.89 | $18.00 | 16850 |
| 2023-02-21 | 17.91 | $18.00 | 14374 |
| 2023-02-17 | 17.74 | $18.60 | 7866 |
| 2023-02-16 | 17.57 | $18.02 | 3999 |
| 2023-02-15 | 17.78 | $17.96 | 2581 |
| 2023-02-14 | 17.74 | $18.52 | 7916 |
| 2023-02-13 | 17.27 | $18.30 | 8239 |
| 2023-02-10 | 16.84 | $17.44 | 30391 |
| 2023-02-09 | 16.39 | $17.77 | 6785 |
| 2023-02-08 | 15.52 | $17.65 | 14365 |
| 2023-02-07 | 14.98 | $17.79 | 20933 |
| 2023-02-06 | 14.40 | $18.20 | 9193 |
| 2023-02-03 | 14.48 | $18.56 | 12684 |
| 2023-02-02 | 13.99 | $19.10 | 27224 |
| 2023-02-01 | 13.71 | $19.90 | 27411 |
| 2023-01-31 | 13.35 | $19.20 | 7970 |
| 2023-01-30 | 13.62 | $18.94 | 4500 |
| 2023-01-27 | 14.29 | $19.84 | 4072 |
| 2023-01-26 | 14.48 | $19.55 | 2976 |
| 2023-01-25 | 14.69 | $19.50 | 688 |
| 2023-01-24 | 14.68 | $19.80 | 5450 |
| 2023-01-23 | 14.66 | $20.10 | 10038 |
| 2023-01-20 | 14.63 | $19.61 | 1822 |
| 2023-01-19 | 14.77 | $19.33 | 3630 |
| 2023-01-18 | 14.91 | $20.43 | 15602 |
| 2023-01-17 | 14.75 | $20.27 | 11113 |
| 2023-01-13 | 14.16 | $19.80 | 17470 |
| 2023-01-12 | 13.54 | $19.42 | 5933 |
| 2023-01-11 | 13.13 | $19.19 | 6970 |
| 2023-01-10 | 12.93 | $20.07 | 6492 |
| 2023-01-09 | 12.53 | $18.10 | 4761 |
| 2023-01-06 | 12.62 | $17.97 | 444 |
| 2023-01-05 | 13.06 | $17.97 | 7513 |
| 2023-01-04 | 13.53 | $18.55 | 8707 |
| 2023-01-03 | 13.56 | $18.11 | 8182 |
| 2022-12-30 | 13.59 | $17.00 | 9848 |
| 2022-12-29 | 13.96 | $18.31 | 10165 |
| 2022-12-28 | 14.28 | $16.94 | 7702 |
| 2022-12-27 | 15.02 | $16.92 | 11228 |
| 2022-12-23 | 15.61 | $17.30 | 8909 |
| 2022-12-22 | 15.75 | $18.00 | 12037 |
| 2022-12-21 | 15.75 | $17.51 | 9570 |
| 2022-12-20 | 15.65 | $18.65 | 12527 |
| 2022-12-19 | 15.25 | $19.50 | 6440 |
| 2022-12-16 | 14.41 | $19.00 | 4954 |
| 2022-12-15 | 14.26 | $19.60 | 8803 |
| 2022-12-14 | 14.09 | $19.49 | 12365 |
| 2022-12-13 | 13.72 | $19.15 | 10315 |
| 2022-12-12 | 13.53 | $18.45 | 3659 |
| 2022-12-09 | 13.67 | $18.56 | 4097 |
| 2022-12-08 | 13.71 | $18.21 | 6980 |
| 2022-12-07 | 13.96 | $17.21 | 2902 |
| 2022-12-06 | 14.32 | $18.84 | 1122 |
| 2022-12-05 | 14.01 | $18.21 | 5505 |
| 2022-12-02 | 13.63 | $18.00 | 9776 |
| 2022-12-01 | 13.52 | $18.47 | 11939 |
| 2022-11-30 | 13.40 | $18.17 | 7976 |
| 2022-11-29 | 13.25 | $17.35 | 18715 |
| 2022-11-28 | 13.39 | $17.85 | 18223 |
| 2022-11-25 | 12.88 | $17.21 | 5862 |
| 2022-11-23 | 13.16 | $17.81 | 7036 |
| 2022-11-22 | 13.46 | $15.57 | 6857 |
| 2022-11-21 | 13.61 | $15.34 | 7632 |
| 2022-11-18 | 13.58 | $15.49 | 9506 |
| 2022-11-17 | 13.55 | $15.16 | 15941 |
| 2022-11-16 | 13.52 | $15.80 | 16994 |
| 2022-11-15 | 13.65 | $16.50 | 7132 |
| 2022-11-14 | 14.14 | $15.00 | 5497 |
| 2022-11-11 | 14.13 | $15.25 | 6349 |
| 2022-11-10 | 13.95 | $14.87 | 8999 |
| 2022-11-09 | 13.55 | $14.22 | 7864 |
| 2022-11-08 | 13.24 | $14.31 | 10336 |
| 2022-11-07 | 12.92 | $14.80 | 2906 |
| 2022-11-04 | 13.04 | $14.90 | 4844 |
| 2022-11-03 | 13.16 | $14.84 | 7603 |
| 2022-11-02 | 13.72 | $14.10 | 19201 |
| 2022-11-01 | 14.32 | $14.40 | 3250 |
| 2022-10-31 | 14.68 | $14.90 | 17333 |
| 2022-10-28 | 15.03 | $14.50 | 18473 |
| 2022-10-27 | 15.59 | $13.05 | 9141 |
| 2022-10-26 | 16.03 | $13.00 | 1517 |
| 2022-10-25 | 16.15 | $12.95 | 19045 |
| 2022-10-24 | 16.28 | $12.45 | 7467 |
| 2022-10-21 | 16.30 | $12.68 | 49431 |
| 2022-10-20 | 16.29 | $11.50 | 109031 |
| 2022-10-19 | 16.07 | $13.75 | 16176 |
| 2022-10-18 | 16.58 | $16.00 | 6230 |
| 2022-10-17 | 16.22 | $16.35 | 6382 |
| 2022-10-14 | 15.92 | $15.60 | 1393 |
| 2022-10-13 | 15.87 | $15.21 | 11554 |
| 2022-10-12 | 16.00 | $14.36 | 1357 |
| 2022-10-11 | 16.53 | $14.52 | 5018 |
| 2022-10-10 | 17.00 | $15.30 | 15837 |
| 2022-10-07 | 17.29 | $15.00 | 3405 |
| 2022-10-06 | 17.83 | $15.87 | 6916 |
| 2022-10-05 | 17.67 | $15.58 | 15399 |
| 2022-10-04 | 17.60 | $16.14 | 19872 |
| 2022-10-03 | 17.53 | $15.02 | 4075 |
| 2022-09-30 | 18.34 | $15.17 | 1753 |
| 2022-09-29 | 19.08 | $14.51 | 4013 |
| 2022-09-28 | 19.53 | $14.12 | 7259 |
| 2022-09-27 | 20.00 | $14.20 | 4321 |
| 2022-09-26 | 19.84 | $14.15 | 14360 |
| 2022-09-23 | 19.67 | $14.35 | 12504 |
| 2022-09-22 | 19.31 | $14.73 | 6162 |
| 2022-09-21 | 19.16 | $14.90 | 6556 |
| 2022-09-20 | 19.15 | $15.01 | 23197 |
| 2022-09-19 | 19.21 | $15.05 | 3195 |
| 2022-09-16 | 19.45 | $15.83 | 9099 |
| 2022-09-15 | 19.81 | $15.81 | 10178 |
| 2022-09-14 | 20.21 | $15.95 | 10083 |
| 2022-09-13 | 20.62 | $15.82 | 15711 |
| 2022-09-12 | 21.06 | $16.65 | 17117 |
| 2022-09-09 | 21.79 | $16.65 | 2446 |
| 2022-09-08 | 22.11 | $15.75 | 2014 |
| 2022-09-07 | 21.90 | $15.46 | 3570 |
| 2022-09-06 | 21.68 | $15.75 | 1454 |
| 2022-09-02 | 21.50 | $15.74 | 940 |
| 2022-09-01 | 21.36 | $15.95 | 5456 |
| 2022-08-31 | 21.20 | $16.50 | 2353 |
| 2022-08-30 | 21.41 | $15.99 | 2706 |
| 2022-08-29 | 21.36 | $15.37 | 2008 |
| 2022-08-26 | 21.10 | $16.01 | 6207 |
| 2022-08-25 | 20.97 | $16.91 | 2627 |
| 2022-08-24 | 21.14 | $16.28 | 3372 |
| 2022-08-23 | 21.08 | $15.52 | 4053 |
| 2022-08-22 | 20.86 | $15.89 | 3514 |
| 2022-08-19 | 20.74 | $16.13 | 12268 |
| 2022-08-18 | 20.68 | $18.00 | 11080 |
| 2022-08-17 | 21.06 | $21.21 | 708 |
| 2022-08-16 | 21.51 | $21.55 | 260 |
| 2022-08-15 | 21.35 | $21.55 | 1355 |
| 2022-08-12 | 21.18 | $21.90 | 2100 |
| 2022-08-11 | 20.93 | $22.49 | 3144 |
| 2022-08-10 | 20.20 | $21.55 | 3887 |
| 2022-08-09 | 19.74 | $20.78 | 1577 |
| 2022-08-08 | 19.36 | $22.33 | 4774 |
| 2022-08-05 | 18.17 | $21.59 | 6491 |
| 2022-08-04 | 17.28 | $21.40 | 18255 |
| 2022-08-03 | 16.35 | $21.30 | 2612 |
| 2022-08-02 | 15.19 | $20.45 | 4081 |
| 2022-08-01 | 14.10 | $19.66 | 9038 |
| 2022-07-29 | 13.33 | $18.65 | 4764 |
| 2022-07-28 | 13.21 | $18.91 | 741 |
| 2022-07-27 | 12.69 | $18.98 | 8943 |
| 2022-07-26 | 12.13 | $17.60 | 3660 |
| 2022-07-25 | 12.08 | $17.83 | 358 |
| 2022-07-22 | 12.25 | $18.20 | 143 |
| 2022-07-21 | 12.18 | $18.20 | 1673 |
| 2022-07-20 | 12.10 | $18.33 | 1128 |
| 2022-07-19 | 11.71 | $18.57 | 5452 |
| 2022-07-18 | 11.30 | $17.69 | 2866 |
| 2022-07-15 | 10.98 | $18.12 | 21080 |
| 2022-07-14 | 10.64 | $16.57 | 1755 |
| 2022-07-13 | 11.11 | $17.73 | 1833 |
| 2022-07-12 | 11.31 | $17.01 | 4979 |
| 2022-07-11 | 11.78 | $17.02 | 5101 |
| 2022-07-08 | 12.26 | $17.06 | 595 |
| 2022-07-07 | 12.83 | $17.76 | 4392 |
| 2022-07-06 | 13.17 | $17.72 | 4036 |
| 2022-07-05 | 13.41 | $17.57 | 4768 |
| 2022-07-01 | 13.69 | $18.36 | 5157 |
| 2022-06-30 | 13.84 | $17.75 | 902 |
| 2022-06-29 | 14.34 | $17.52 | 2561 |
| 2022-06-28 | 14.87 | $17.74 | 324 |
| 2022-06-27 | 15.57 | $18.80 | 2363 |
| 2022-06-24 | 15.94 | $18.95 | 3267 |
| 2022-06-23 | 16.33 | $18.07 | 3445 |
| 2022-06-22 | 16.76 | $18.00 | 1716 |
| 2022-06-21 | 17.30 | $18.66 | 2581 |
| 2022-06-17 | 17.74 | $17.82 | 9166 |
| 2022-06-16 | 18.62 | $15.91 | 4214 |
| 2022-06-15 | 19.27 | $17.43 | 6092 |
| 2022-06-14 | 20.14 | $18.10 | 8149 |
| 2022-06-13 | 21.05 | $18.49 | 2961 |
| 2022-06-10 | 21.74 | $18.66 | 5839 |
| 2022-06-09 | 21.99 | $19.61 | 865 |
| 2022-06-08 | 21.49 | $19.49 | 8724 |
| 2022-06-07 | 20.98 | $19.45 | 735 |
| 2022-06-06 | 20.80 | $19.09 | 273 |
| 2022-06-03 | 20.74 | $19.17 | 3481 |
| 2022-06-02 | 20.64 | $19.10 | 8481 |
| 2022-06-01 | 20.53 | $17.82 | 2240 |
| 2022-05-31 | 21.02 | $17.85 | 4032 |
| 2022-05-27 | 21.41 | $18.01 | 5589 |
| 2022-05-26 | 21.79 | $17.62 | 10347 |
| 2022-05-25 | 22.05 | $18.53 | 33714 |
| 2022-05-24 | 22.31 | $18.70 | 9305 |
| 2022-05-23 | 22.89 | $18.80 | 15704 |
| 2022-05-20 | 22.98 | $19.45 | 31112 |
| 2022-05-19 | 22.98 | $18.46 | 51083 |
| 2022-05-18 | 23.44 | $15.99 | 9427 |
| 2022-05-17 | 24.21 | $15.20 | 4773 |
| 2022-05-16 | 24.43 | $14.51 | 5104 |
| 2022-05-13 | 24.57 | $14.17 | 7171 |
| 2022-05-12 | 24.13 | $13.54 | 15957 |
| 2022-05-11 | 23.21 | $13.68 | 10437 |
| 2022-05-10 | 22.46 | $13.46 | 21105 |
| 2022-05-09 | 21.48 | $12.85 | 15148 |
| 2022-05-06 | 20.06 | $14.18 | 3784 |
| 2022-05-05 | 19.00 | $14.15 | 6573 |
| 2022-05-04 | 17.89 | $14.80 | 2052 |
| 2022-05-03 | 16.96 | $15.05 | 834 |
| 2022-05-02 | 16.18 | $14.71 | 4175 |
| 2022-04-29 | 15.36 | $14.71 | 3885 |
| 2022-04-28 | 14.61 | $15.22 | 11423 |
| 2022-04-27 | 13.66 | $15.16 | 14669 |
| 2022-04-26 | 12.84 | $15.61 | 5703 |
| 2022-04-25 | 12.13 | $16.57 | 7813 |
| 2022-04-22 | 11.71 | $17.09 | 5387 |
| 2022-04-21 | 11.57 | $17.14 | 3115 |
| 2022-04-20 | 11.46 | $18.13 | 3199 |
| 2022-04-19 | 11.51 | $18.51 | 12705 |
| 2022-04-18 | 11.91 | $18.78 | 7349 |
| 2022-04-14 | 12.34 | $18.31 | 3846 |
| 2022-04-13 | 12.66 | $18.78 | 3769 |
| 2022-04-12 | 12.81 | $19.01 | 2271 |
| 2022-04-11 | 12.77 | $18.90 | 3794 |
| 2022-04-08 | 12.75 | $19.62 | 4597 |
| 2022-04-07 | 12.29 | $20.36 | 6103 |
| 2022-04-06 | 11.81 | $19.91 | 5607 |
| 2022-04-05 | 11.45 | $19.65 | 11493 |
| 2022-04-04 | 11.06 | $19.77 | 1927 |
| 2022-04-01 | 11.04 | $19.48 | 3042 |
| 2022-03-31 | 11.10 | $19.14 | 2301 |
| 2022-03-30 | 11.29 | $19.87 | 7734 |
| 2022-03-29 | 11.49 | $18.90 | 14976 |
| 2022-03-28 | 11.89 | $18.27 | 15058 |
| 2022-03-25 | 12.35 | $19.00 | 5443 |
| 2022-03-24 | 12.89 | $19.27 | 16824 |
| 2022-03-23 | 13.42 | $17.62 | 5833 |
| 2022-03-22 | 13.79 | $17.96 | 16342 |
| 2022-03-21 | 14.25 | $18.93 | 6727 |
| 2022-03-18 | 14.87 | $18.52 | 6452 |
| 2022-03-17 | 15.63 | $18.30 | 8892 |
| 2022-03-16 | 16.43 | $17.97 | 17344 |
| 2022-03-15 | 16.95 | $16.74 | 8986 |
| 2022-03-14 | 17.10 | $17.19 | 12302 |
| 2022-03-11 | 17.29 | $16.87 | 14743 |
| 2022-03-10 | 17.39 | $16.50 | 5564 |
| 2022-03-09 | 17.20 | $16.81 | 27045 |
| 2022-03-08 | 17.01 | $15.14 | 17385 |
| 2022-03-07 | 16.14 | $15.50 | 11330 |
| 2022-03-04 | 15.34 | $16.29 | 12925 |
| 2022-03-03 | 14.67 | $16.57 | 9998 |
| 2022-03-02 | 14.03 | $17.74 | 15490 |
| 2022-03-01 | 13.61 | $17.78 | 20344 |
| 2022-02-28 | 13.26 | $19.75 | 19368 |
| 2022-02-25 | 13.36 | $18.50 | 28608 |
| 2022-02-24 | 12.92 | $17.91 | 47600 |
| 2022-02-23 | 12.04 | $17.71 | 15553 |
| 2022-02-22 | 11.49 | $19.21 | 26978 |
| 2022-02-18 | 11.33 | $19.12 | 17018 |
| 2022-02-17 | 11.22 | $20.02 | 18016 |
| 2022-02-16 | 11.36 | $21.38 | 4980 |
| 2022-02-15 | 11.84 | $21.85 | 22875 |
| 2022-02-14 | 12.26 | $21.25 | 7809 |
| 2022-02-11 | 12.69 | $22.01 | 11027 |
| 2022-02-10 | 13.13 | $21.94 | 9356 |
| 2022-02-09 | 13.47 | $22.94 | 15902 |
| 2022-02-08 | 13.77 | $21.92 | 15762 |
| 2022-02-07 | 14.31 | $21.87 | 18456 |
| 2022-02-04 | 14.70 | $21.30 | 5204 |
| 2022-02-03 | 15.44 | $21.78 | 6077 |
| 2022-02-02 | 16.07 | $22.13 | 21040 |
| 2022-02-01 | 16.49 | $21.15 | 8324 |
| 2022-01-31 | 17.34 | $21.21 | 28729 |
| 2022-01-28 | 18.24 | $19.75 | 134690 |
| 2022-01-27 | 18.84 | $18.66 | 61830 |
| 2022-01-26 | 19.29 | $18.99 | 41552 |
| 2022-01-25 | 19.90 | $19.55 | 36546 |
| 2022-01-24 | 20.59 | $20.86 | 69523 |
| 2022-01-21 | 21.32 | $21.12 | 30900 |
| 2022-01-20 | 22.08 | $22.22 | 22280 |
| 2022-01-19 | 22.50 | $22.27 | 23005 |
| 2022-01-18 | 23.08 | $22.16 | 29369 |
| 2022-01-14 | 23.76 | $23.17 | 16028 |
| 2022-01-13 | 23.91 | $23.47 | 35999 |
| 2022-01-12 | 23.82 | $23.89 | 58964 |
| 2022-01-11 | 23.69 | $22.40 | 52593 |
| 2022-01-10 | 24.16 | $21.91 | 56087 |
| 2022-01-07 | 24.76 | $23.23 | 30040 |
| 2022-01-06 | 24.72 | $23.84 | 47504 |
| 2022-01-05 | 24.68 | $24.04 | 36854 |
| 2022-01-04 | 24.24 | $24.37 | 57459 |
| 2022-01-03 | 23.83 | $25.55 | 45000 |
| 2021-12-31 | 23.07 | $24.76 | 6790 |
| 2021-12-30 | 22.31 | $24.87 | 26998 |
| 2021-12-29 | 21.58 | $24.75 | 38530 |
| 2021-12-28 | 20.84 | $25.00 | 46631 |
| 2021-12-27 | 19.95 | $25.68 | 41443 |
| 2021-12-23 | 18.70 | $26.32 | 68395 |
| 2021-12-22 | 17.31 | $25.79 | 89540 |
| 2021-12-21 | 15.91 | $24.77 | 131482 |
| 2021-12-20 | 14.59 | $26.26 | 494101 |
| 2021-12-17 | 12.57 | $23.48 | 1.0M |
| 2021-12-16 | 10.58 | $22.93 | 5.6M |
| 2021-12-15 | 8.48 | $18.64 | 1.5M |
| 2021-12-14 | 7.42 | $16.65 | 292212 |
| 2021-12-13 | 7.20 | $17.25 | 114045 |
| 2021-12-10 | 7.53 | $17.85 | 66244 |
| 2021-12-09 | 7.80 | $17.30 | 79703 |
| 2021-12-08 | 8.13 | $17.61 | 66241 |
| 2021-12-07 | 8.37 | $17.00 | 34942 |
| 2021-12-06 | 8.63 | $16.90 | 20701 |
| 2021-12-03 | 8.83 | $17.16 | 21907 |
| 2021-12-02 | 9.14 | $17.71 | 25972 |
| 2021-12-01 | 9.44 | $17.93 | 60292 |
| 2021-11-30 | 9.60 | $18.39 | 31997 |
| 2021-11-29 | 9.98 | $17.68 | 16893 |
| 2021-11-26 | 10.42 | $17.85 | 34426 |
| 2021-11-24 | 10.88 | $19.21 | 18445 |
| 2021-11-23 | 10.90 | $19.39 | 28941 |
| 2021-11-22 | 11.04 | $18.95 | 17681 |
| 2021-11-19 | 11.32 | $18.71 | 24247 |
| 2021-11-18 | 11.80 | $17.70 | 41994 |
| 2021-11-17 | 12.38 | $16.56 | 27579 |
| 2021-11-16 | 12.38 | $16.59 | 17718 |
| 2021-11-15 | 12.37 | $17.14 | 22805 |
| 2021-11-12 | 12.40 | $16.98 | 15361 |
| 2021-11-11 | 12.43 | $16.61 | 46802 |
| 2021-11-10 | 12.30 | $18.05 | 33295 |
| 2021-11-09 | 12.62 | $18.80 | 22162 |
| 2021-11-08 | 13.11 | $17.97 | 20816 |
| 2021-11-05 | 13.28 | $17.73 | 35662 |
| 2021-11-04 | 13.47 | $18.07 | 36380 |
| 2021-11-03 | 13.83 | $17.60 | 42306 |
| 2021-11-02 | 13.82 | $16.61 | 101983 |
| 2021-11-01 | 13.58 | $15.04 | 174043 |
| 2021-10-29 | 12.76 | $16.32 | 280800 |
| 2021-10-28 | 12.05 | $20.43 | 23244 |
| 2021-10-27 | 12.63 | $20.75 | 12440 |
| 2021-10-26 | 13.11 | $20.93 | 9793 |
| 2021-10-25 | 13.50 | $21.01 | 15633 |
| 2021-10-22 | 14.00 | $21.99 | 7304 |
| 2021-10-21 | 14.05 | $22.28 | 24149 |
| 2021-10-20 | 14.08 | $22.85 | 16147 |
| 2021-10-19 | 13.89 | $22.32 | 7559 |
| 2021-10-18 | 13.82 | $22.45 | 4119 |
| 2021-10-15 | 13.74 | $22.18 | 7268 |
| 2021-10-14 | 13.83 | $22.25 | 8040 |
| 2021-10-13 | 13.87 | $21.95 | 22486 |
| 2021-10-12 | 14.12 | $22.94 | 46603 |
| 2021-10-11 | 14.23 | $20.64 | 5441 |
| 2021-10-08 | 14.85 | $20.24 | 7034 |
| 2021-10-07 | 15.24 | $20.57 | 12690 |
| 2021-10-06 | 15.66 | $20.67 | 12334 |
| 2021-10-05 | 16.11 | $20.92 | 16404 |
| 2021-10-04 | 16.69 | $21.15 | 18422 |
| 2021-10-01 | 17.41 | $22.27 | 14876 |
| 2021-09-30 | 18.25 | $21.62 | 15461 |
| 2021-09-29 | 19.19 | $21.57 | 13781 |
| 2021-09-28 | 20.11 | $21.72 | 15349 |
| 2021-09-27 | 21.14 | $22.08 | 14046 |
| 2021-09-24 | 22.17 | $22.42 | 9474 |
| 2021-09-23 | 23.24 | $22.53 | 17965 |
| 2021-09-22 | 24.31 | $22.85 | 13718 |
| 2021-09-21 | 25.32 | $22.98 | 25139 |
| 2021-09-20 | 26.43 | $23.09 | 16931 |
| 2021-09-17 | 27.59 | $23.06 | 20322 |
| 2021-09-16 | 28.83 | $22.24 | 40130 |
| 2021-09-15 | 30.25 | $22.71 | 195372 |
| 2021-09-14 | 31.74 | $24.48 | 173646 |
| 2021-09-13 | 32.90 | $28.29 | 81619 |
| 2021-09-10 | 33.03 | $30.23 | 86374 |
| 2021-09-09 | 32.68 | $32.19 | 34569 |
| 2021-09-08 | 31.91 | $30.55 | 33295 |
| 2021-09-07 | 31.24 | $30.67 | 40437 |
| 2021-09-03 | 30.58 | $30.71 | 46086 |
| 2021-09-02 | 29.89 | $30.99 | 72197 |
| 2021-09-01 | 29.16 | $28.58 | 35561 |
| 2021-08-31 | 28.67 | $28.18 | 22929 |
| 2021-08-30 | 28.20 | $26.55 | 41830 |
| 2021-08-27 | 27.91 | $23.91 | 22936 |
| 2021-08-26 | 27.95 | $23.80 | 29477 |
| 2021-08-25 | 27.93 | $22.54 | 13138 |
| 2021-08-24 | 28.11 | $22.30 | 25365 |
| 2021-08-23 | 28.34 | $22.96 | 35219 |
| 2021-08-20 | 28.57 | $21.03 | 59190 |
| 2021-08-19 | 29.01 | $21.91 | 74100 |
| 2021-08-18 | 29.27 | $22.01 | 61736 |
| 2021-08-17 | 29.43 | $22.88 | 111661 |
| 2021-08-16 | 29.42 | $26.82 | 134028 |
| 2021-08-13 | 28.97 | $30.15 | 17751 |
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