Is CymaBay Therapeutics, Inc. (CBAY) a Buy, Sell, or Hold?
Enter your email address below for free access to our CymaBay Therapeutics, Inc. (CBAY) research center and poll results.
NASDAQ : CBAY
CymaBay Therapeutics, Inc.
$32.48 USD
$0.01 (0.03%)
- Volume
- 8.35M
- Average Volume
- 4.16M
- Market Capitalization
- $3.73B
- P/E Ratio
- -32.81
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $32.50
- Year Low
- $7.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $10.96
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.37
2024-03-25
Close Price
$32.48
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.91
Average
8.38
Maximum
32.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 32.37 | $32.48 | — |
| 2024-03-22 | 32.36 | $32.48 | — |
| 2024-03-21 | 32.35 | $32.48 | 8.4M |
| 2024-03-20 | 32.33 | $32.47 | 1.5M |
| 2024-03-19 | 32.32 | $32.48 | 2.4M |
| 2024-03-18 | 32.31 | $32.46 | 3.5M |
| 2024-03-15 | 32.29 | $32.45 | 2.8M |
| 2024-03-14 | 32.28 | $32.47 | 2.7M |
| 2024-03-13 | 32.26 | $32.44 | 4.1M |
| 2024-03-12 | 32.25 | $32.44 | 3.7M |
| 2024-03-11 | 32.24 | $32.44 | 6.1M |
| 2024-03-08 | 31.90 | $32.31 | 1.8M |
| 2024-03-07 | 31.53 | $32.30 | 1.2M |
| 2024-03-06 | 31.12 | $32.29 | 1.4M |
| 2024-03-05 | 30.71 | $32.24 | 2.3M |
| 2024-03-04 | 30.30 | $32.18 | 2.2M |
| 2024-03-01 | 29.88 | $32.23 | 3.5M |
| 2024-02-29 | 29.49 | $32.19 | 7.9M |
| 2024-02-28 | 29.05 | $32.27 | 3.5M |
| 2024-02-27 | 28.62 | $32.32 | 2.8M |
| 2024-02-26 | 28.19 | $32.28 | 3.3M |
| 2024-02-23 | 27.73 | $32.23 | 2.9M |
| 2024-02-22 | 27.24 | $32.17 | 3.4M |
| 2024-02-21 | 26.77 | $32.19 | 3.3M |
| 2024-02-20 | 26.33 | $32.20 | 2.1M |
| 2024-02-16 | 25.92 | $32.18 | 4.5M |
| 2024-02-15 | 25.54 | $32.20 | 5.9M |
| 2024-02-14 | 25.11 | $32.18 | 10.0M |
| 2024-02-13 | 24.71 | $32.12 | 27.8M |
| 2024-02-12 | 24.31 | $32.21 | 70.9M |
| 2024-02-09 | 23.89 | $25.69 | 1.4M |
| 2024-02-08 | 23.80 | $24.96 | 2.0M |
| 2024-02-07 | 23.72 | $24.00 | 781216 |
| 2024-02-06 | 23.74 | $24.25 | 937512 |
| 2024-02-05 | 23.71 | $23.86 | 735883 |
| 2024-02-02 | 23.67 | $23.82 | 711747 |
| 2024-02-01 | 23.63 | $24.39 | 1.3M |
| 2024-01-31 | 23.56 | $23.51 | 1.5M |
| 2024-01-30 | 23.57 | $23.65 | 881287 |
| 2024-01-29 | 23.56 | $23.74 | 936488 |
| 2024-01-26 | 23.58 | $23.03 | 1.5M |
| 2024-01-25 | 23.65 | $22.46 | 1.9M |
| 2024-01-24 | 23.70 | $22.85 | 1.1M |
| 2024-01-23 | 23.72 | $23.30 | 1.1M |
| 2024-01-22 | 23.66 | $23.99 | 1.7M |
| 2024-01-19 | 23.57 | $24.50 | 1.3M |
| 2024-01-18 | 23.48 | $23.77 | 924592 |
| 2024-01-17 | 23.42 | $24.01 | 906200 |
| 2024-01-16 | 23.32 | $24.23 | 1.5M |
| 2024-01-12 | 23.19 | $23.76 | 854649 |
| 2024-01-11 | 23.07 | $23.95 | 1.6M |
| 2024-01-10 | 22.93 | $23.36 | 1.2M |
| 2024-01-09 | 22.79 | $24.45 | 1.4M |
| 2024-01-08 | 22.61 | $23.56 | 918152 |
| 2024-01-05 | 22.52 | $23.02 | 1.1M |
| 2024-01-04 | 22.42 | $22.99 | 1.1M |
| 2024-01-03 | 22.29 | $22.98 | 2.0M |
| 2024-01-02 | 22.16 | $23.71 | 1.3M |
| 2023-12-29 | 21.96 | $23.62 | 1.9M |
| 2023-12-28 | 21.73 | $23.99 | 2.4M |
| 2023-12-27 | 21.47 | $24.47 | 1.3M |
| 2023-12-26 | 21.15 | $23.55 | 764149 |
| 2023-12-22 | 20.88 | $23.09 | 1.4M |
| 2023-12-21 | 20.68 | $22.22 | 599908 |
| 2023-12-20 | 20.47 | $22.18 | 2.0M |
| 2023-12-19 | 20.26 | $22.63 | 1.4M |
| 2023-12-18 | 20.06 | $22.63 | 1.7M |
| 2023-12-15 | 19.85 | $22.03 | 5.5M |
| 2023-12-14 | 19.66 | $21.64 | 4.4M |
| 2023-12-13 | 19.48 | $21.37 | 2.4M |
| 2023-12-12 | 19.27 | $21.17 | 1.3M |
| 2023-12-11 | 19.05 | $20.54 | 2.2M |
| 2023-12-08 | 18.84 | $20.88 | 2.0M |
| 2023-12-07 | 18.54 | $21.77 | 2.3M |
| 2023-12-06 | 18.24 | $20.86 | 1.1M |
| 2023-12-05 | 18.02 | $20.42 | 1.7M |
| 2023-12-04 | 17.82 | $20.36 | 2.8M |
| 2023-12-01 | 17.62 | $19.71 | 3.2M |
| 2023-11-30 | 17.45 | $19.13 | 3.5M |
| 2023-11-29 | 17.32 | $18.78 | 2.4M |
| 2023-11-28 | 17.20 | $18.03 | 2.6M |
| 2023-11-27 | 17.11 | $18.20 | 1.7M |
| 2023-11-24 | 16.97 | $19.10 | 676359 |
| 2023-11-22 | 16.77 | $17.90 | 1.1M |
| 2023-11-21 | 16.63 | $18.11 | 1.6M |
| 2023-11-20 | 16.50 | $18.66 | 1.9M |
| 2023-11-17 | 16.30 | $18.36 | 1.2M |
| 2023-11-16 | 16.07 | $18.19 | 1.7M |
| 2023-11-15 | 15.82 | $18.00 | 1.8M |
| 2023-11-14 | 15.60 | $17.20 | 3.0M |
| 2023-11-13 | 15.46 | $16.87 | 1.8M |
| 2023-11-10 | 15.34 | $16.30 | 3.0M |
| 2023-11-09 | 15.20 | $14.86 | 2.2M |
| 2023-11-08 | 15.08 | $15.70 | 1.4M |
| 2023-11-07 | 14.97 | $16.44 | 2.6M |
| 2023-11-06 | 14.87 | $16.44 | 2.3M |
| 2023-11-03 | 14.76 | $16.36 | 3.6M |
| 2023-11-02 | 14.66 | $16.40 | 1.9M |
| 2023-11-01 | 14.54 | $16.40 | 1.5M |
| 2023-10-31 | 14.42 | $16.38 | 1.8M |
| 2023-10-30 | 14.32 | $16.40 | 2.4M |
| 2023-10-27 | 14.23 | $15.26 | 1.6M |
| 2023-10-26 | 14.22 | $15.18 | 4.2M |
| 2023-10-25 | 14.23 | $15.07 | 935638 |
| 2023-10-24 | 14.23 | $15.56 | 1.4M |
| 2023-10-23 | 14.20 | $14.69 | 1.4M |
| 2023-10-20 | 14.18 | $13.61 | 980403 |
| 2023-10-19 | 14.23 | $13.24 | 826636 |
| 2023-10-18 | 14.30 | $13.68 | 1.1M |
| 2023-10-17 | 14.35 | $14.35 | 1.5M |
| 2023-10-16 | 14.40 | $14.41 | 2.1M |
| 2023-10-13 | 14.48 | $13.48 | 2.2M |
| 2023-10-12 | 14.63 | $12.63 | 1.8M |
| 2023-10-11 | 14.85 | $13.50 | 2.1M |
| 2023-10-10 | 15.01 | $14.27 | 2.1M |
| 2023-10-09 | 15.18 | $14.36 | 900620 |
| 2023-10-06 | 15.32 | $14.24 | 916311 |
| 2023-10-05 | 15.42 | $14.08 | 1.2M |
| 2023-10-04 | 15.46 | $14.01 | 1.2M |
| 2023-10-03 | 15.45 | $14.35 | 1.5M |
| 2023-10-02 | 15.42 | $14.68 | 1.4M |
| 2023-09-29 | 15.40 | $14.91 | 2.9M |
| 2023-09-28 | 15.34 | $15.57 | 1.5M |
| 2023-09-27 | 15.25 | $15.07 | 2.2M |
| 2023-09-26 | 15.20 | $14.83 | 3.4M |
| 2023-09-25 | 15.15 | $14.32 | 1.3M |
| 2023-09-22 | 15.09 | $14.71 | 1.9M |
| 2023-09-21 | 15.04 | $14.60 | 1.7M |
| 2023-09-20 | 15.00 | $14.64 | 2.8M |
| 2023-09-19 | 14.92 | $15.41 | 2.6M |
| 2023-09-18 | 14.77 | $15.95 | 2.0M |
| 2023-09-15 | 14.56 | $16.52 | 2.9M |
| 2023-09-14 | 14.32 | $16.92 | 1.7M |
| 2023-09-13 | 14.07 | $16.78 | 2.5M |
| 2023-09-12 | 13.87 | $17.62 | 6.6M |
| 2023-09-11 | 13.59 | $17.13 | 3.5M |
| 2023-09-08 | 13.41 | $16.24 | 6.9M |
| 2023-09-07 | 13.25 | $15.01 | 14.8M |
| 2023-09-06 | 13.13 | $13.83 | 907500 |
| 2023-09-05 | 13.06 | $13.75 | 1.4M |
| 2023-09-01 | 12.98 | $14.18 | 1.6M |
| 2023-08-31 | 12.88 | $13.75 | 2.1M |
| 2023-08-30 | 12.81 | $13.78 | 1.7M |
| 2023-08-29 | 12.75 | $14.01 | 3.6M |
| 2023-08-28 | 12.70 | $13.81 | 1.8M |
| 2023-08-25 | 12.66 | $13.20 | 2.1M |
| 2023-08-24 | 12.61 | $13.57 | 3.2M |
| 2023-08-23 | 12.52 | $13.82 | 2.2M |
| 2023-08-22 | 12.41 | $13.06 | 2.5M |
| 2023-08-21 | 12.34 | $12.40 | 1.3M |
| 2023-08-18 | 12.31 | $11.88 | 1.2M |
| 2023-08-17 | 12.30 | $11.59 | 1.0M |
| 2023-08-16 | 12.28 | $11.93 | 1.6M |
| 2023-08-15 | 12.27 | $12.85 | 1.7M |
| 2023-08-14 | 12.22 | $12.07 | 1.8M |
| 2023-08-11 | 12.20 | $13.47 | 2.4M |
| 2023-08-10 | 12.10 | $12.96 | 1.7M |
| 2023-08-09 | 12.04 | $12.63 | 1.7M |
| 2023-08-08 | 11.97 | $12.40 | 1.3M |
| 2023-08-07 | 11.89 | $12.14 | 990900 |
| 2023-08-04 | 11.83 | $12.34 | 854100 |
| 2023-08-03 | 11.77 | $12.37 | 698100 |
| 2023-08-02 | 11.72 | $12.57 | 796200 |
| 2023-08-01 | 11.65 | $12.90 | 1.2M |
| 2023-07-31 | 11.59 | $13.05 | 1.9M |
| 2023-07-28 | 11.48 | $12.28 | 1.3M |
| 2023-07-27 | 11.26 | $11.72 | 1.3M |
| 2023-07-26 | 11.08 | $11.55 | 779600 |
| 2023-07-25 | 10.87 | $11.74 | 1.9M |
| 2023-07-24 | 10.66 | $11.83 | 2.1M |
| 2023-07-21 | 10.47 | $11.58 | 856400 |
| 2023-07-20 | 10.31 | $11.27 | 948600 |
| 2023-07-19 | 10.17 | $11.76 | 1.4M |
| 2023-07-18 | 10.00 | $11.72 | 1.2M |
| 2023-07-17 | 9.82 | $11.63 | 1.3M |
| 2023-07-14 | 9.66 | $11.59 | 1.4M |
| 2023-07-13 | 9.52 | $11.82 | 1.6M |
| 2023-07-12 | 9.38 | $11.04 | 1.3M |
| 2023-07-11 | 9.28 | $10.94 | 1.0M |
| 2023-07-10 | 9.19 | $10.86 | 1.3M |
| 2023-07-07 | 9.11 | $11.16 | 2.0M |
| 2023-07-06 | 9.03 | $11.43 | 1.8M |
| 2023-07-05 | 8.93 | $11.06 | 2.8M |
| 2023-07-03 | 8.85 | $11.70 | 2.9M |
| 2023-06-30 | 8.74 | $10.95 | 18.4M |
| 2023-06-29 | 8.66 | $7.84 | 1.2M |
| 2023-06-28 | 8.71 | $8.08 | 1.8M |
| 2023-06-27 | 8.75 | $7.47 | 1.8M |
| 2023-06-26 | 8.82 | $7.53 | 2.5M |
| 2023-06-23 | 8.87 | $7.95 | 14.6M |
| 2023-06-22 | 8.89 | $8.42 | 1.3M |
| 2023-06-21 | 8.90 | $8.42 | 1.3M |
| 2023-06-20 | 8.92 | $8.41 | 1.2M |
| 2023-06-16 | 8.96 | $8.17 | 1.4M |
| 2023-06-15 | 9.00 | $8.41 | 1.6M |
| 2023-06-14 | 9.04 | $8.72 | 859500 |
| 2023-06-13 | 9.08 | $9.03 | 762700 |
| 2023-06-12 | 9.15 | $9.02 | 859300 |
| 2023-06-09 | 9.21 | $9.16 | 1.1M |
| 2023-06-08 | 9.27 | $9.31 | 673700 |
| 2023-06-07 | 9.33 | $9.42 | 869100 |
| 2023-06-06 | 9.38 | $9.45 | 1.2M |
| 2023-06-05 | 9.42 | $9.60 | 926200 |
| 2023-06-02 | 9.46 | $9.41 | 748300 |
| 2023-06-01 | 9.51 | $9.30 | 1.2M |
| 2023-05-31 | 9.56 | $8.98 | 2.0M |
| 2023-05-30 | 9.61 | $8.84 | 841400 |
| 2023-05-26 | 9.71 | $8.75 | 558200 |
| 2023-05-25 | 9.81 | $8.55 | 1.1M |
| 2023-05-24 | 9.90 | $8.50 | 960700 |
| 2023-05-23 | 9.98 | $8.61 | 1.6M |
| 2023-05-22 | 10.05 | $8.76 | 1.3M |
| 2023-05-19 | 10.13 | $9.11 | 1.4M |
| 2023-05-18 | 10.19 | $9.05 | 1.1M |
| 2023-05-17 | 10.25 | $9.16 | 2.7M |
| 2023-05-16 | 10.30 | $9.60 | 3.7M |
| 2023-05-15 | 10.31 | $10.40 | 1.5M |
| 2023-05-12 | 10.29 | $10.25 | 636100 |
| 2023-05-11 | 10.22 | $10.29 | 1.1M |
| 2023-05-10 | 10.15 | $10.60 | 1.5M |
| 2023-05-09 | 10.06 | $10.43 | 756200 |
| 2023-05-08 | 9.98 | $10.19 | 1.3M |
| 2023-05-05 | 9.92 | $10.51 | 979600 |
| 2023-05-04 | 9.84 | $10.27 | 690200 |
| 2023-05-03 | 9.75 | $10.27 | 1.0M |
| 2023-05-02 | 9.67 | $10.11 | 937300 |
| 2023-05-01 | 9.60 | $10.83 | 1.5M |
| 2023-04-28 | 9.49 | $10.76 | 1.5M |
| 2023-04-27 | 9.40 | $10.30 | 1.0M |
| 2023-04-26 | 9.32 | $10.15 | 1.0M |
| 2023-04-25 | 9.26 | $9.87 | 1.2M |
| 2023-04-24 | 9.20 | $10.43 | 817900 |
| 2023-04-21 | 9.10 | $10.34 | 1.6M |
| 2023-04-20 | 9.03 | $10.28 | 1.1M |
| 2023-04-19 | 8.96 | $10.02 | 1.9M |
| 2023-04-18 | 8.91 | $9.84 | 2.4M |
| 2023-04-17 | 8.89 | $9.99 | 4.9M |
| 2023-04-14 | 8.87 | $8.91 | 738000 |
| 2023-04-13 | 8.88 | $8.95 | 1.3M |
| 2023-04-12 | 8.89 | $8.74 | 754700 |
| 2023-04-11 | 8.92 | $8.92 | 1.4M |
| 2023-04-10 | 8.92 | $9.00 | 1.8M |
| 2023-04-06 | 8.88 | $8.76 | 973700 |
| 2023-04-05 | 8.89 | $8.55 | 1.3M |
| 2023-04-04 | 8.92 | $8.61 | 1.1M |
| 2023-04-03 | 8.94 | $8.66 | 1.3M |
| 2023-03-31 | 8.94 | $8.72 | 3.8M |
| 2023-03-30 | 8.93 | $8.98 | 3.4M |
| 2023-03-29 | 8.89 | $8.75 | 1.7M |
| 2023-03-28 | 8.86 | $8.82 | 1.1M |
| 2023-03-27 | 8.82 | $8.73 | 1.7M |
| 2023-03-24 | 8.77 | $8.47 | 1.9M |
| 2023-03-23 | 8.75 | $8.95 | 1.1M |
| 2023-03-22 | 8.72 | $8.79 | 2.5M |
| 2023-03-21 | 8.69 | $8.96 | 1.8M |
| 2023-03-20 | 8.64 | $9.51 | 1.2M |
| 2023-03-17 | 8.57 | $9.59 | 4.3M |
| 2023-03-16 | 8.49 | $9.14 | 2.0M |
| 2023-03-15 | 8.43 | $9.07 | 1.2M |
| 2023-03-14 | 8.38 | $9.36 | 2.0M |
| 2023-03-13 | 8.32 | $8.94 | 2.1M |
| 2023-03-10 | 8.29 | $8.27 | 1.9M |
| 2023-03-09 | 8.30 | $8.91 | 1.6M |
| 2023-03-08 | 8.27 | $9.11 | 1.2M |
| 2023-03-07 | 8.24 | $9.02 | 2.6M |
| 2023-03-06 | 8.21 | $8.69 | 1.4M |
| 2023-03-03 | 8.20 | $8.59 | 3.3M |
| 2023-03-02 | 8.20 | $8.10 | 747100 |
| 2023-03-01 | 8.22 | $8.18 | 1.0M |
| 2023-02-28 | 8.23 | $8.00 | 2.5M |
| 2023-02-27 | 8.25 | $7.84 | 746400 |
| 2023-02-24 | 8.25 | $8.04 | 2.1M |
| 2023-02-23 | 8.25 | $8.21 | 4.4M |
| 2023-02-22 | 8.23 | $8.19 | 1.3M |
| 2023-02-21 | 8.20 | $8.02 | 2.1M |
| 2023-02-17 | 8.13 | $8.10 | 955700 |
| 2023-02-16 | 8.07 | $8.03 | 718300 |
| 2023-02-15 | 8.01 | $7.97 | 679100 |
| 2023-02-14 | 7.94 | $8.09 | 938500 |
| 2023-02-13 | 7.88 | $8.01 | 1.2M |
| 2023-02-10 | 7.80 | $8.37 | 1.3M |
| 2023-02-09 | 7.69 | $8.45 | 2.6M |
| 2023-02-08 | 7.57 | $8.41 | 848600 |
| 2023-02-07 | 7.45 | $8.50 | 1.8M |
| 2023-02-06 | 7.32 | $8.35 | 1.3M |
| 2023-02-03 | 7.20 | $8.55 | 528000 |
| 2023-02-02 | 7.07 | $8.53 | 1.3M |
| 2023-02-01 | 6.95 | $8.64 | 1.2M |
| 2023-01-31 | 6.82 | $8.39 | 1.2M |
| 2023-01-30 | 6.71 | $8.31 | 1.7M |
| 2023-01-27 | 6.60 | $7.80 | 1.3M |
| 2023-01-26 | 6.49 | $8.06 | 2.4M |
| 2023-01-25 | 6.36 | $7.80 | 2.3M |
| 2023-01-24 | 6.24 | $7.66 | 6.8M |
| 2023-01-23 | 6.11 | $6.61 | 1.0M |
| 2023-01-20 | 6.03 | $6.94 | 2.6M |
| 2023-01-19 | 5.91 | $6.68 | 947900 |
| 2023-01-18 | 5.80 | $6.67 | 1.4M |
| 2023-01-17 | 5.70 | $6.79 | 2.0M |
| 2023-01-13 | 5.57 | $6.51 | 882700 |
| 2023-01-12 | 5.45 | $6.15 | 1.2M |
| 2023-01-11 | 5.35 | $6.00 | 958600 |
| 2023-01-10 | 5.25 | $6.09 | 1.2M |
| 2023-01-09 | 5.14 | $5.92 | 1.1M |
| 2023-01-06 | 5.05 | $5.91 | 736500 |
| 2023-01-05 | 4.95 | $5.88 | 728900 |
| 2023-01-04 | 4.85 | $6.24 | 1.6M |
| 2023-01-03 | 4.75 | $5.96 | 3.3M |
| 2022-12-30 | 4.66 | $6.27 | 1.3M |
| 2022-12-29 | 4.54 | $6.05 | 1.3M |
| 2022-12-28 | 4.41 | $5.54 | 1.1M |
| 2022-12-27 | 4.30 | $5.52 | 1.2M |
| 2022-12-23 | 4.19 | $5.48 | 1.3M |
| 2022-12-22 | 4.08 | $5.01 | 955900 |
| 2022-12-21 | 3.99 | $4.96 | 705500 |
| 2022-12-20 | 3.91 | $4.62 | 910600 |
| 2022-12-19 | 3.84 | $4.44 | 869800 |
| 2022-12-16 | 3.79 | $4.62 | 1.5M |
| 2022-12-15 | 3.72 | $4.29 | 945300 |
| 2022-12-14 | 3.68 | $4.09 | 485100 |
| 2022-12-13 | 3.66 | $4.08 | 559000 |
| 2022-12-12 | 3.63 | $4.05 | 305600 |
| 2022-12-09 | 3.61 | $3.95 | 659000 |
| 2022-12-08 | 3.59 | $3.94 | 160000 |
| 2022-12-07 | 3.55 | $3.93 | 290800 |
| 2022-12-06 | 3.53 | $4.05 | 353700 |
| 2022-12-05 | 3.49 | $4.17 | 417900 |
| 2022-12-02 | 3.45 | $4.11 | 1.1M |
| 2022-12-01 | 3.42 | $3.95 | 3.2M |
| 2022-11-30 | 3.39 | $3.38 | 216800 |
| 2022-11-29 | 3.40 | $3.28 | 330100 |
| 2022-11-28 | 3.41 | $3.30 | 177500 |
| 2022-11-25 | 3.42 | $3.30 | 63500 |
| 2022-11-23 | 3.42 | $3.31 | 202500 |
| 2022-11-22 | 3.43 | $3.27 | 278800 |
| 2022-11-21 | 3.43 | $3.28 | 304000 |
| 2022-11-18 | 3.44 | $3.36 | 212700 |
| 2022-11-17 | 3.43 | $3.29 | 326900 |
| 2022-11-16 | 3.43 | $3.45 | 314500 |
| 2022-11-15 | 3.43 | $3.67 | 446100 |
| 2022-11-14 | 3.41 | $3.61 | 206100 |
| 2022-11-11 | 3.40 | $3.55 | 326100 |
| 2022-11-10 | 3.39 | $3.50 | 642500 |
| 2022-11-09 | 3.38 | $3.22 | 504800 |
| 2022-11-08 | 3.38 | $3.47 | 1.0M |
| 2022-11-07 | 3.38 | $3.34 | 307500 |
| 2022-11-04 | 3.37 | $3.30 | 278700 |
| 2022-11-03 | 3.38 | $3.49 | 230900 |
| 2022-11-02 | 3.38 | $3.48 | 231400 |
| 2022-11-01 | 3.38 | $3.55 | 537400 |
| 2022-10-31 | 3.38 | $3.48 | 222700 |
| 2022-10-28 | 3.37 | $3.44 | 146800 |
| 2022-10-27 | 3.38 | $3.35 | 170700 |
| 2022-10-26 | 3.38 | $3.41 | 130500 |
| 2022-10-25 | 3.39 | $3.42 | 172400 |
| 2022-10-24 | 3.39 | $3.34 | 228000 |
| 2022-10-21 | 3.40 | $3.30 | 223200 |
| 2022-10-20 | 3.41 | $3.27 | 169200 |
| 2022-10-19 | 3.42 | $3.34 | 252900 |
| 2022-10-18 | 3.44 | $3.39 | 302200 |
| 2022-10-17 | 3.46 | $3.33 | 258500 |
| 2022-10-14 | 3.49 | $3.32 | 198900 |
| 2022-10-13 | 3.52 | $3.35 | 248200 |
| 2022-10-12 | 3.56 | $3.31 | 220600 |
| 2022-10-11 | 3.58 | $3.29 | 300700 |
| 2022-10-10 | 3.61 | $3.32 | 303500 |
| 2022-10-07 | 3.62 | $3.42 | 231100 |
| 2022-10-06 | 3.64 | $3.47 | 242600 |
| 2022-10-05 | 3.65 | $3.41 | 792500 |
| 2022-10-04 | 3.66 | $3.55 | 518700 |
| 2022-10-03 | 3.65 | $3.42 | 404600 |
| 2022-09-30 | 3.66 | $3.50 | 254600 |
| 2022-09-29 | 3.66 | $3.50 | 284300 |
| 2022-09-28 | 3.66 | $3.57 | 613600 |
| 2022-09-27 | 3.66 | $3.48 | 326600 |
| 2022-09-26 | 3.67 | $3.46 | 466700 |
| 2022-09-23 | 3.69 | $3.40 | 541500 |
| 2022-09-22 | 3.72 | $3.54 | 317100 |
| 2022-09-21 | 3.74 | $3.74 | 561000 |
| 2022-09-20 | 3.74 | $3.84 | 331100 |
| 2022-09-19 | 3.75 | $3.87 | 291100 |
| 2022-09-16 | 3.75 | $3.95 | 644400 |
| 2022-09-15 | 3.74 | $4.09 | 310000 |
| 2022-09-14 | 3.74 | $3.85 | 297900 |
| 2022-09-13 | 3.74 | $3.74 | 220400 |
| 2022-09-12 | 3.75 | $3.69 | 173000 |
| 2022-09-09 | 3.77 | $3.69 | 205200 |
| 2022-09-08 | 3.77 | $3.79 | 205700 |
| 2022-09-07 | 3.79 | $3.53 | 825900 |
| 2022-09-06 | 3.82 | $3.41 | 524300 |
| 2022-09-02 | 3.85 | $3.50 | 277600 |
| 2022-09-01 | 3.89 | $3.54 | 772600 |
| 2022-08-31 | 3.92 | $3.54 | 453500 |
| 2022-08-30 | 3.93 | $3.49 | 451200 |
| 2022-08-29 | 3.93 | $3.68 | 597100 |
| 2022-08-26 | 3.91 | $3.86 | 382000 |
| 2022-08-25 | 3.87 | $4.02 | 254600 |
| 2022-08-24 | 3.83 | $4.02 | 408600 |
| 2022-08-23 | 3.79 | $3.79 | 504700 |
| 2022-08-22 | 3.77 | $3.86 | 221000 |
| 2022-08-19 | 3.73 | $3.87 | 205300 |
| 2022-08-18 | 3.69 | $3.93 | 292500 |
| 2022-08-17 | 3.65 | $3.91 | 213700 |
| 2022-08-16 | 3.63 | $3.91 | 451900 |
| 2022-08-15 | 3.59 | $4.05 | 336900 |
| 2022-08-12 | 3.55 | $4.01 | 464300 |
| 2022-08-11 | 3.52 | $3.74 | 798100 |
| 2022-08-10 | 3.50 | $4.16 | 364600 |
| 2022-08-09 | 3.46 | $4.08 | 624200 |
| 2022-08-08 | 3.43 | $4.03 | 802300 |
| 2022-08-05 | 3.39 | $4.25 | 465700 |
| 2022-08-04 | 3.35 | $4.12 | 927000 |
| 2022-08-03 | 3.30 | $3.90 | 1.5M |
| 2022-08-02 | 3.26 | $3.48 | 1.4M |
| 2022-08-01 | 3.24 | $3.21 | 632400 |
| 2022-07-29 | 3.22 | $3.13 | 230300 |
| 2022-07-28 | 3.21 | $3.20 | 150400 |
| 2022-07-27 | 3.19 | $3.21 | 503500 |
| 2022-07-26 | 3.17 | $3.26 | 370700 |
| 2022-07-25 | 3.14 | $3.14 | 250900 |
| 2022-07-22 | 3.13 | $3.15 | 223100 |
| 2022-07-21 | 3.10 | $3.11 | 873100 |
| 2022-07-20 | 3.07 | $3.37 | 587000 |
| 2022-07-19 | 3.00 | $3.29 | 458900 |
| 2022-07-18 | 2.93 | $3.22 | 594200 |
| 2022-07-15 | 2.87 | $3.39 | 573300 |
| 2022-07-14 | 2.80 | $3.32 | 369400 |
| 2022-07-13 | 2.73 | $3.43 | 2.3M |
| 2022-07-12 | 2.66 | $3.37 | 485300 |
| 2022-07-11 | 2.61 | $3.20 | 653300 |
| 2022-07-08 | 2.57 | $3.44 | 562200 |
| 2022-07-07 | 2.52 | $3.20 | 468500 |
| 2022-07-06 | 2.47 | $3.10 | 547800 |
| 2022-07-05 | 2.41 | $3.01 | 503800 |
| 2022-07-01 | 2.37 | $2.77 | 387300 |
| 2022-06-30 | 2.33 | $2.95 | 524800 |
| 2022-06-29 | 2.28 | $2.85 | 461800 |
| 2022-06-28 | 2.24 | $2.74 | 564200 |
| 2022-06-27 | 2.20 | $2.84 | 1.0M |
| 2022-06-24 | 2.16 | $2.82 | 10.4M |
| 2022-06-23 | 2.11 | $2.59 | 787300 |
| 2022-06-22 | 2.08 | $2.40 | 1.1M |
| 2022-06-21 | 2.06 | $2.06 | 632100 |
| 2022-06-17 | 2.06 | $1.97 | 756500 |
| 2022-06-16 | 2.06 | $1.91 | 634700 |
| 2022-06-15 | 2.06 | $1.93 | 745700 |
| 2022-06-14 | 2.05 | $2.01 | 506400 |
| 2022-06-13 | 2.04 | $2.12 | 595100 |
| 2022-06-10 | 2.03 | $2.25 | 606900 |
| 2022-06-09 | 2.00 | $2.41 | 656400 |
| 2022-06-08 | 1.97 | $2.38 | 588900 |
| 2022-06-07 | 1.94 | $2.32 | 1.8M |
| 2022-06-06 | 1.92 | $1.95 | 512800 |
| 2022-06-03 | 1.91 | $2.05 | 496600 |
| 2022-06-02 | 1.91 | $2.03 | 266500 |
| 2022-06-01 | 1.92 | $1.99 | 593400 |
| 2022-05-31 | 1.93 | $1.96 | 738000 |
| 2022-05-27 | 1.95 | $2.03 | 317300 |
| 2022-05-26 | 1.96 | $1.97 | 331400 |
| 2022-05-25 | 1.98 | $1.92 | 568800 |
| 2022-05-24 | 2.00 | $1.91 | 447300 |
| 2022-05-23 | 2.03 | $1.98 | 405500 |
| 2022-05-20 | 2.06 | $2.10 | 812500 |
| 2022-05-19 | 2.08 | $1.90 | 553700 |
| 2022-05-18 | 2.12 | $1.90 | 666800 |
| 2022-05-17 | 2.17 | $1.90 | 680200 |
| 2022-05-16 | 2.23 | $1.79 | 580600 |
| 2022-05-13 | 2.29 | $1.80 | 662000 |
| 2022-05-12 | 2.35 | $1.78 | 560900 |
| 2022-05-11 | 2.43 | $1.72 | 901200 |
| 2022-05-10 | 2.50 | $1.87 | 937100 |
| 2022-05-09 | 2.56 | $1.76 | 1.1M |
| 2022-05-06 | 2.64 | $1.91 | 965800 |
| 2022-05-05 | 2.71 | $2.01 | 1.1M |
| 2022-05-04 | 2.77 | $2.21 | 799300 |
| 2022-05-03 | 2.82 | $2.23 | 540600 |
| 2022-05-02 | 2.88 | $2.24 | 698600 |
| 2022-04-29 | 2.93 | $2.27 | 587100 |
| 2022-04-28 | 2.97 | $2.35 | 539100 |
| 2022-04-27 | 3.01 | $2.42 | 780600 |
| 2022-04-26 | 3.05 | $2.44 | 600600 |
| 2022-04-25 | 3.09 | $2.60 | 552300 |
| 2022-04-22 | 3.12 | $2.58 | 909700 |
| 2022-04-21 | 3.15 | $2.70 | 1.0M |
| 2022-04-20 | 3.18 | $2.89 | 489700 |
| 2022-04-19 | 3.20 | $3.00 | 453200 |
| 2022-04-18 | 3.22 | $3.00 | 367700 |
| 2022-04-14 | 3.22 | $3.10 | 202900 |
| 2022-04-13 | 3.23 | $3.21 | 172500 |
| 2022-04-12 | 3.22 | $3.12 | 243500 |
| 2022-04-11 | 3.21 | $3.19 | 325600 |
| 2022-04-08 | 3.20 | $3.25 | 196500 |
| 2022-04-07 | 3.20 | $3.34 | 319500 |
| 2022-04-06 | 3.20 | $3.24 | 488000 |
| 2022-04-05 | 3.21 | $3.28 | 265900 |
| 2022-04-04 | 3.20 | $3.39 | 408500 |
| 2022-04-01 | 3.19 | $3.27 | 380600 |
| 2022-03-31 | 3.18 | $3.11 | 312400 |
| 2022-03-30 | 3.18 | $3.11 | 314900 |
| 2022-03-29 | 3.19 | $3.24 | 382700 |
| 2022-03-28 | 3.19 | $3.15 | 290600 |
| 2022-03-25 | 3.19 | $3.17 | 236900 |
| 2022-03-24 | 3.20 | $3.29 | 241700 |
| 2022-03-23 | 3.19 | $3.24 | 303900 |
| 2022-03-22 | 3.19 | $3.39 | 465100 |
| 2022-03-21 | 3.20 | $3.21 | 468000 |
| 2022-03-18 | 3.20 | $3.15 | 2.3M |
| 2022-03-17 | 3.21 | $3.18 | 570900 |
| 2022-03-16 | 3.21 | $3.05 | 524600 |
| 2022-03-15 | 3.22 | $2.97 | 320600 |
| 2022-03-14 | 3.22 | $2.97 | 427500 |
| 2022-03-11 | 3.23 | $3.21 | 238500 |
| 2022-03-10 | 3.23 | $3.33 | 276400 |
| 2022-03-09 | 3.23 | $3.40 | 338400 |
| 2022-03-08 | 3.21 | $3.18 | 206000 |
| 2022-03-07 | 3.21 | $3.15 | 339900 |
| 2022-03-04 | 3.20 | $3.13 | 232500 |
| 2022-03-03 | 3.18 | $3.16 | 223800 |
| 2022-03-02 | 3.17 | $3.25 | 206600 |
| 2022-03-01 | 3.16 | $3.27 | 235700 |
| 2022-02-28 | 3.15 | $3.18 | 333200 |
| 2022-02-25 | 3.13 | $3.23 | 261400 |
| 2022-02-24 | 3.11 | $3.22 | 442400 |
| 2022-02-23 | 3.09 | $3.20 | 437900 |
| 2022-02-22 | 3.08 | $3.47 | 782400 |
| 2022-02-18 | 3.05 | $3.38 | 425500 |
| 2022-02-17 | 3.03 | $3.20 | 350400 |
| 2022-02-16 | 3.01 | $3.23 | 238600 |
| 2022-02-15 | 2.99 | $3.20 | 250200 |
| 2022-02-14 | 2.99 | $3.05 | 228400 |
| 2022-02-11 | 2.99 | $3.16 | 319500 |
| 2022-02-10 | 2.99 | $3.20 | 466100 |
| 2022-02-09 | 2.98 | $3.29 | 515300 |
| 2022-02-08 | 2.98 | $3.10 | 210500 |
| 2022-02-07 | 2.99 | $3.09 | 375000 |
| 2022-02-04 | 3.00 | $2.90 | 290700 |
| 2022-02-03 | 3.02 | $2.91 | 413300 |
| 2022-02-02 | 3.04 | $2.92 | 420000 |
| 2022-02-01 | 3.06 | $3.01 | 429700 |
| 2022-01-31 | 3.10 | $2.98 | 820100 |
| 2022-01-28 | 3.12 | $2.87 | 453300 |
| 2022-01-27 | 3.14 | $2.77 | 438600 |
| 2022-01-26 | 3.16 | $2.86 | 440700 |
| 2022-01-25 | 3.18 | $2.94 | 475500 |
| 2022-01-24 | 3.21 | $2.99 | 641300 |
| 2022-01-21 | 3.23 | $2.89 | 2.0M |
| 2022-01-20 | 3.26 | $2.79 | 1.4M |
| 2022-01-19 | 3.30 | $2.93 | 706500 |
| 2022-01-18 | 3.33 | $3.08 | 330500 |
| 2022-01-14 | 3.36 | $3.15 | 280500 |
| 2022-01-13 | 3.37 | $3.07 | 433700 |
| 2022-01-12 | 3.38 | $3.12 | 332200 |
| 2022-01-11 | 3.39 | $3.18 | 354500 |
| 2022-01-10 | 3.39 | $3.25 | 378300 |
| 2022-01-07 | 3.40 | $3.31 | 131400 |
| 2022-01-06 | 3.41 | $3.35 | 324500 |
| 2022-01-05 | 3.42 | $3.28 | 223000 |
| 2022-01-04 | 3.43 | $3.47 | 217300 |
| 2022-01-03 | 3.42 | $3.64 | 438400 |
| 2021-12-31 | 3.41 | $3.38 | 370800 |
| 2021-12-30 | 3.41 | $3.30 | 344600 |
| 2021-12-29 | 3.41 | $3.23 | 375800 |
| 2021-12-28 | 3.42 | $3.30 | 531000 |
| 2021-12-27 | 3.43 | $3.46 | 378000 |
| 2021-12-23 | 3.44 | $3.51 | 291900 |
| 2021-12-22 | 3.46 | $3.47 | 330200 |
| 2021-12-21 | 3.47 | $3.54 | 288900 |
| 2021-12-20 | 3.49 | $3.57 | 373200 |
| 2021-12-17 | 3.50 | $3.63 | 923600 |
| 2021-12-16 | 3.52 | $3.25 | 352800 |
| 2021-12-15 | 3.56 | $3.34 | 341100 |
| 2021-12-14 | 3.60 | $3.24 | 368300 |
| 2021-12-13 | 3.66 | $3.34 | 331200 |
| 2021-12-10 | 3.71 | $3.42 | 447100 |
| 2021-12-09 | 3.75 | $3.54 | 491300 |
| 2021-12-08 | 3.79 | $3.58 | 351500 |
| 2021-12-07 | 3.83 | $3.48 | 511700 |
| 2021-12-06 | 3.87 | $3.27 | 358200 |
| 2021-12-03 | 3.92 | $3.28 | 648200 |
| 2021-12-02 | 3.99 | $3.36 | 617100 |
| 2021-12-01 | 4.05 | $3.45 | 1.1M |
| 2021-11-30 | 4.09 | $3.31 | 1.5M |
| 2021-11-29 | 4.13 | $3.46 | 1.3M |
| 2021-11-26 | 4.15 | $3.77 | 548200 |
| 2021-11-24 | 4.16 | $3.80 | 388400 |
| 2021-11-23 | 4.16 | $3.76 | 589800 |
| 2021-11-22 | 4.16 | $3.88 | 638000 |
| 2021-11-19 | 4.16 | $3.87 | 811300 |
| 2021-11-18 | 4.16 | $3.97 | 3.3M |
| 2021-11-17 | 4.16 | $4.04 | 524500 |
| 2021-11-16 | 4.16 | $4.24 | 262500 |
| 2021-11-15 | 4.15 | $4.29 | 484100 |
| 2021-11-12 | 4.13 | $4.41 | 395900 |
| 2021-11-11 | 4.11 | $4.32 | 480500 |
| 2021-11-10 | 4.10 | $4.28 | 315400 |
| 2021-11-09 | 4.09 | $4.28 | 301300 |
| 2021-11-08 | 4.09 | $4.28 | 273100 |
| 2021-11-05 | 4.07 | $4.39 | 411100 |
| 2021-11-04 | 4.04 | $4.57 | 578600 |
| 2021-11-03 | 4.01 | $4.60 | 626400 |
| 2021-11-02 | 3.98 | $4.20 | 251400 |
| 2021-11-01 | 3.95 | $4.17 | 305200 |
| 2021-10-29 | 3.92 | $3.90 | 302500 |
| 2021-10-28 | 3.91 | $3.93 | 286400 |
| 2021-10-27 | 3.90 | $3.86 | 306100 |
| 2021-10-26 | 3.89 | $3.81 | 260400 |
| 2021-10-25 | 3.89 | $3.81 | 562800 |
| 2021-10-22 | 3.89 | $3.89 | 391700 |
| 2021-10-21 | 3.88 | $4.01 | 291700 |
| 2021-10-20 | 3.88 | $3.98 | 264200 |
| 2021-10-19 | 3.87 | $3.98 | 162600 |
| 2021-10-18 | 3.86 | $3.91 | 319500 |
| 2021-10-15 | 3.85 | $4.01 | 303100 |
| 2021-10-14 | 3.85 | $4.06 | 403000 |
| 2021-10-13 | 3.84 | $4.10 | 305100 |
| 2021-10-12 | 3.82 | $4.24 | 732500 |
| 2021-10-11 | 3.80 | $3.94 | 350500 |
| 2021-10-08 | 3.80 | $3.87 | 256200 |
| 2021-10-07 | 3.80 | $3.86 | 709500 |
| 2021-10-06 | 3.81 | $4.02 | 1.8M |
| 2021-10-05 | 3.80 | $3.70 | 440000 |
| 2021-10-04 | 3.80 | $3.55 | 407800 |
| 2021-10-01 | 3.82 | $3.71 | 290900 |
| 2021-09-30 | 3.84 | $3.65 | 226000 |
| 2021-09-29 | 3.85 | $3.66 | 286700 |
| 2021-09-28 | 3.87 | $3.75 | 209700 |
| 2021-09-27 | 3.88 | $3.82 | 254500 |
| 2021-09-24 | 3.88 | $3.80 | 170400 |
| 2021-09-23 | 3.88 | $3.89 | 166100 |
| 2021-09-22 | 3.87 | $3.80 | 198400 |
| 2021-09-21 | 3.87 | $3.82 | 232400 |
| 2021-09-20 | 3.86 | $3.84 | 338900 |
| 2021-09-17 | 3.85 | $3.82 | 1.2M |
| 2021-09-16 | 3.83 | $3.88 | 203200 |
| 2021-09-15 | 3.81 | $3.80 | 278800 |
| 2021-09-14 | 3.80 | $3.86 | 625200 |
| 2021-09-13 | 3.79 | $3.95 | 377700 |
| 2021-09-10 | 3.77 | $3.89 | 210700 |
| 2021-09-09 | 3.77 | $3.91 | 299000 |
| 2021-09-08 | 3.77 | $3.85 | 337500 |
| 2021-09-07 | 3.77 | $3.77 | 387300 |
| 2021-09-03 | 3.78 | $3.94 | 236100 |
| 2021-09-02 | 3.78 | $4.07 | 253400 |
| 2021-09-01 | 3.77 | $3.93 | 248800 |
| 2021-08-31 | 3.76 | $3.96 | 353300 |
| 2021-08-30 | 3.76 | $4.02 | 380300 |
| 2021-08-27 | 3.76 | $3.89 | 499200 |
| 2021-08-26 | 3.76 | $3.77 | 243100 |
| 2021-08-25 | 3.77 | $3.72 | 231300 |
| 2021-08-24 | 3.79 | $3.75 | 315600 |
| 2021-08-23 | 3.80 | $3.66 | 438400 |
| 2021-08-20 | 3.82 | $3.47 | 759500 |
| 2021-08-19 | 3.85 | $3.49 | 399500 |
| 2021-08-18 | 3.89 | $3.54 | 387700 |
| 2021-08-17 | 3.93 | $3.54 | 394600 |
| 2021-08-16 | 3.96 | $3.61 | 313000 |
| 2021-08-13 | 4.00 | $3.63 | 635400 |
| 2021-08-12 | 4.02 | $3.96 | 327600 |
| 2021-08-11 | 4.03 | $3.85 | 265700 |
| 2021-08-10 | 4.05 | $3.82 | 457500 |
| 2021-08-09 | 4.07 | $3.89 | 443200 |
| 2021-08-06 | 4.10 | $3.93 | 495500 |
| 2021-08-05 | 4.12 | $3.93 | 379700 |
| 2021-08-04 | 4.14 | $3.85 | 369400 |
| 2021-08-03 | 4.16 | $3.90 | 662100 |
| 2021-08-02 | 4.18 | $3.98 | 384400 |
| 2021-07-30 | 4.19 | $3.94 | 535600 |
| 2021-07-29 | 4.22 | $4.02 | 303700 |
| 2021-07-28 | 4.23 | $4.10 | 276800 |
| 2021-07-27 | 4.25 | $3.96 | 686300 |
| 2021-07-26 | 4.28 | $4.00 | 731400 |
| 2021-07-23 | 4.32 | $4.13 | 302300 |
| 2021-07-22 | 4.34 | $4.20 | 305000 |
| 2021-07-21 | 4.36 | $4.31 | 300100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.98
2024-03-25
Close Price
$32.48
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.03
Average
8.39
Maximum
31.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 31.98 | $32.48 | — |
| 2024-03-22 | 31.93 | $32.48 | — |
| 2024-03-21 | 31.87 | $32.48 | 8.4M |
| 2024-03-20 | 31.81 | $32.47 | 1.5M |
| 2024-03-19 | 31.74 | $32.48 | 2.4M |
| 2024-03-18 | 31.66 | $32.46 | 3.5M |
| 2024-03-15 | 31.57 | $32.45 | 2.8M |
| 2024-03-14 | 31.48 | $32.47 | 2.7M |
| 2024-03-13 | 31.38 | $32.44 | 4.1M |
| 2024-03-12 | 31.26 | $32.44 | 3.7M |
| 2024-03-11 | 31.14 | $32.44 | 6.1M |
| 2024-03-08 | 31.00 | $32.31 | 1.8M |
| 2024-03-07 | 30.87 | $32.30 | 1.2M |
| 2024-03-06 | 30.71 | $32.29 | 1.4M |
| 2024-03-05 | 30.55 | $32.24 | 2.3M |
| 2024-03-04 | 30.37 | $32.18 | 2.2M |
| 2024-03-01 | 30.18 | $32.23 | 3.5M |
| 2024-02-29 | 29.96 | $32.19 | 7.9M |
| 2024-02-28 | 29.73 | $32.27 | 3.5M |
| 2024-02-27 | 29.46 | $32.32 | 2.8M |
| 2024-02-26 | 29.16 | $32.28 | 3.3M |
| 2024-02-23 | 28.83 | $32.23 | 2.9M |
| 2024-02-22 | 28.48 | $32.17 | 3.4M |
| 2024-02-21 | 28.09 | $32.19 | 3.3M |
| 2024-02-20 | 27.66 | $32.20 | 2.1M |
| 2024-02-16 | 27.18 | $32.18 | 4.5M |
| 2024-02-15 | 26.65 | $32.20 | 5.9M |
| 2024-02-14 | 26.07 | $32.18 | 10.0M |
| 2024-02-13 | 25.42 | $32.12 | 27.8M |
| 2024-02-12 | 24.72 | $32.21 | 70.9M |
| 2024-02-09 | 23.93 | $25.69 | 1.4M |
| 2024-02-08 | 23.74 | $24.96 | 2.0M |
| 2024-02-07 | 23.62 | $24.00 | 781216 |
| 2024-02-06 | 23.58 | $24.25 | 937512 |
| 2024-02-05 | 23.50 | $23.86 | 735883 |
| 2024-02-02 | 23.47 | $23.82 | 711747 |
| 2024-02-01 | 23.43 | $24.39 | 1.3M |
| 2024-01-31 | 23.33 | $23.51 | 1.5M |
| 2024-01-30 | 23.31 | $23.65 | 881287 |
| 2024-01-29 | 23.27 | $23.74 | 936488 |
| 2024-01-26 | 23.22 | $23.03 | 1.5M |
| 2024-01-25 | 23.25 | $22.46 | 1.9M |
| 2024-01-24 | 23.33 | $22.85 | 1.1M |
| 2024-01-23 | 23.38 | $23.30 | 1.1M |
| 2024-01-22 | 23.39 | $23.99 | 1.7M |
| 2024-01-19 | 23.32 | $24.50 | 1.3M |
| 2024-01-18 | 23.20 | $23.77 | 924592 |
| 2024-01-17 | 23.14 | $24.01 | 906200 |
| 2024-01-16 | 23.05 | $24.23 | 1.5M |
| 2024-01-12 | 22.92 | $23.76 | 854649 |
| 2024-01-11 | 22.83 | $23.95 | 1.6M |
| 2024-01-10 | 22.72 | $23.36 | 1.2M |
| 2024-01-09 | 22.65 | $24.45 | 1.4M |
| 2024-01-08 | 22.46 | $23.56 | 918152 |
| 2024-01-05 | 22.34 | $23.02 | 1.1M |
| 2024-01-04 | 22.27 | $22.99 | 1.1M |
| 2024-01-03 | 22.20 | $22.98 | 2.0M |
| 2024-01-02 | 22.11 | $23.71 | 1.3M |
| 2023-12-29 | 21.95 | $23.62 | 1.9M |
| 2023-12-28 | 21.77 | $23.99 | 2.4M |
| 2023-12-27 | 21.54 | $24.47 | 1.3M |
| 2023-12-26 | 21.23 | $23.55 | 764149 |
| 2023-12-22 | 20.98 | $23.09 | 1.4M |
| 2023-12-21 | 20.76 | $22.22 | 599908 |
| 2023-12-20 | 20.61 | $22.18 | 2.0M |
| 2023-12-19 | 20.44 | $22.63 | 1.4M |
| 2023-12-18 | 20.21 | $22.63 | 1.7M |
| 2023-12-15 | 19.96 | $22.03 | 5.5M |
| 2023-12-14 | 19.74 | $21.64 | 4.4M |
| 2023-12-13 | 19.54 | $21.37 | 2.4M |
| 2023-12-12 | 19.35 | $21.17 | 1.3M |
| 2023-12-11 | 19.16 | $20.54 | 2.2M |
| 2023-12-08 | 19.01 | $20.88 | 2.0M |
| 2023-12-07 | 18.81 | $21.77 | 2.3M |
| 2023-12-06 | 18.50 | $20.86 | 1.1M |
| 2023-12-05 | 18.26 | $20.42 | 1.7M |
| 2023-12-04 | 18.03 | $20.36 | 2.8M |
| 2023-12-01 | 17.78 | $19.71 | 3.2M |
| 2023-11-30 | 17.58 | $19.13 | 3.5M |
| 2023-11-29 | 17.42 | $18.78 | 2.4M |
| 2023-11-28 | 17.27 | $18.03 | 2.6M |
| 2023-11-27 | 17.19 | $18.20 | 1.7M |
| 2023-11-24 | 17.09 | $19.10 | 676359 |
| 2023-11-22 | 16.88 | $17.90 | 1.1M |
| 2023-11-21 | 16.77 | $18.11 | 1.6M |
| 2023-11-20 | 16.63 | $18.66 | 1.9M |
| 2023-11-17 | 16.41 | $18.36 | 1.2M |
| 2023-11-16 | 16.21 | $18.19 | 1.7M |
| 2023-11-15 | 16.00 | $18.00 | 1.8M |
| 2023-11-14 | 15.79 | $17.20 | 3.0M |
| 2023-11-13 | 15.64 | $16.87 | 1.8M |
| 2023-11-10 | 15.51 | $16.30 | 3.0M |
| 2023-11-09 | 15.43 | $14.86 | 2.2M |
| 2023-11-08 | 15.49 | $15.70 | 1.4M |
| 2023-11-07 | 15.46 | $16.44 | 2.6M |
| 2023-11-06 | 15.36 | $16.44 | 2.3M |
| 2023-11-03 | 15.25 | $16.36 | 3.6M |
| 2023-11-02 | 15.13 | $16.40 | 1.9M |
| 2023-11-01 | 15.00 | $16.40 | 1.5M |
| 2023-10-31 | 14.85 | $16.38 | 1.8M |
| 2023-10-30 | 14.69 | $16.40 | 2.4M |
| 2023-10-27 | 14.51 | $15.26 | 1.6M |
| 2023-10-26 | 14.43 | $15.18 | 4.2M |
| 2023-10-25 | 14.35 | $15.07 | 935638 |
| 2023-10-24 | 14.27 | $15.56 | 1.4M |
| 2023-10-23 | 14.14 | $14.69 | 1.4M |
| 2023-10-20 | 14.08 | $13.61 | 980403 |
| 2023-10-19 | 14.13 | $13.24 | 826636 |
| 2023-10-18 | 14.22 | $13.68 | 1.1M |
| 2023-10-17 | 14.28 | $14.35 | 1.5M |
| 2023-10-16 | 14.27 | $14.41 | 2.1M |
| 2023-10-13 | 14.25 | $13.48 | 2.2M |
| 2023-10-12 | 14.34 | $12.63 | 1.8M |
| 2023-10-11 | 14.51 | $13.50 | 2.1M |
| 2023-10-10 | 14.62 | $14.27 | 2.1M |
| 2023-10-09 | 14.66 | $14.36 | 900620 |
| 2023-10-06 | 14.69 | $14.24 | 916311 |
| 2023-10-05 | 14.74 | $14.08 | 1.2M |
| 2023-10-04 | 14.81 | $14.01 | 1.2M |
| 2023-10-03 | 14.89 | $14.35 | 1.5M |
| 2023-10-02 | 14.95 | $14.68 | 1.4M |
| 2023-09-29 | 14.97 | $14.91 | 2.9M |
| 2023-09-28 | 14.98 | $15.57 | 1.5M |
| 2023-09-27 | 14.92 | $15.07 | 2.2M |
| 2023-09-26 | 14.90 | $14.83 | 3.4M |
| 2023-09-25 | 14.91 | $14.32 | 1.3M |
| 2023-09-22 | 14.97 | $14.71 | 1.9M |
| 2023-09-21 | 15.00 | $14.60 | 1.7M |
| 2023-09-20 | 15.04 | $14.64 | 2.8M |
| 2023-09-19 | 15.09 | $15.41 | 2.6M |
| 2023-09-18 | 15.05 | $15.95 | 2.0M |
| 2023-09-15 | 14.96 | $16.52 | 2.9M |
| 2023-09-14 | 14.79 | $16.92 | 1.7M |
| 2023-09-13 | 14.57 | $16.78 | 2.5M |
| 2023-09-12 | 14.34 | $17.62 | 6.6M |
| 2023-09-11 | 13.99 | $17.13 | 3.5M |
| 2023-09-08 | 13.66 | $16.24 | 6.9M |
| 2023-09-07 | 13.39 | $15.01 | 14.8M |
| 2023-09-06 | 13.22 | $13.83 | 907500 |
| 2023-09-05 | 13.15 | $13.75 | 1.4M |
| 2023-09-01 | 13.09 | $14.18 | 1.6M |
| 2023-08-31 | 12.98 | $13.75 | 2.1M |
| 2023-08-30 | 12.90 | $13.78 | 1.7M |
| 2023-08-29 | 12.80 | $14.01 | 3.6M |
| 2023-08-28 | 12.68 | $13.81 | 1.8M |
| 2023-08-25 | 12.56 | $13.20 | 2.1M |
| 2023-08-24 | 12.49 | $13.57 | 3.2M |
| 2023-08-23 | 12.38 | $13.82 | 2.2M |
| 2023-08-22 | 12.22 | $13.06 | 2.5M |
| 2023-08-21 | 12.14 | $12.40 | 1.3M |
| 2023-08-18 | 12.11 | $11.88 | 1.2M |
| 2023-08-17 | 12.13 | $11.59 | 1.0M |
| 2023-08-16 | 12.19 | $11.93 | 1.6M |
| 2023-08-15 | 12.22 | $12.85 | 1.7M |
| 2023-08-14 | 12.15 | $12.07 | 1.8M |
| 2023-08-11 | 12.16 | $13.47 | 2.4M |
| 2023-08-10 | 12.02 | $12.96 | 1.7M |
| 2023-08-09 | 11.92 | $12.63 | 1.7M |
| 2023-08-08 | 11.85 | $12.40 | 1.3M |
| 2023-08-07 | 11.79 | $12.14 | 990900 |
| 2023-08-04 | 11.75 | $12.34 | 854100 |
| 2023-08-03 | 11.69 | $12.37 | 698100 |
| 2023-08-02 | 11.62 | $12.57 | 796200 |
| 2023-08-01 | 11.51 | $12.90 | 1.2M |
| 2023-07-31 | 11.37 | $13.05 | 1.9M |
| 2023-07-28 | 11.19 | $12.28 | 1.3M |
| 2023-07-27 | 11.08 | $11.72 | 1.3M |
| 2023-07-26 | 11.01 | $11.55 | 779600 |
| 2023-07-25 | 10.95 | $11.74 | 1.9M |
| 2023-07-24 | 10.87 | $11.83 | 2.1M |
| 2023-07-21 | 10.77 | $11.58 | 856400 |
| 2023-07-20 | 10.68 | $11.27 | 948600 |
| 2023-07-19 | 10.62 | $11.76 | 1.4M |
| 2023-07-18 | 10.50 | $11.72 | 1.2M |
| 2023-07-17 | 10.37 | $11.63 | 1.3M |
| 2023-07-14 | 10.24 | $11.59 | 1.4M |
| 2023-07-13 | 10.10 | $11.82 | 1.6M |
| 2023-07-12 | 9.92 | $11.04 | 1.3M |
| 2023-07-11 | 9.80 | $10.94 | 1.0M |
| 2023-07-10 | 9.68 | $10.86 | 1.3M |
| 2023-07-07 | 9.56 | $11.16 | 2.0M |
| 2023-07-06 | 9.39 | $11.43 | 1.8M |
| 2023-07-05 | 9.17 | $11.06 | 2.8M |
| 2023-07-03 | 8.98 | $11.70 | 2.9M |
| 2023-06-30 | 8.69 | $10.95 | 18.4M |
| 2023-06-29 | 8.45 | $7.84 | 1.2M |
| 2023-06-28 | 8.51 | $8.08 | 1.8M |
| 2023-06-27 | 8.56 | $7.47 | 1.8M |
| 2023-06-26 | 8.68 | $7.53 | 2.5M |
| 2023-06-23 | 8.80 | $7.95 | 14.6M |
| 2023-06-22 | 8.88 | $8.42 | 1.3M |
| 2023-06-21 | 8.93 | $8.42 | 1.3M |
| 2023-06-20 | 8.99 | $8.41 | 1.2M |
| 2023-06-16 | 9.05 | $8.17 | 1.4M |
| 2023-06-15 | 9.14 | $8.41 | 1.6M |
| 2023-06-14 | 9.22 | $8.72 | 859500 |
| 2023-06-13 | 9.27 | $9.03 | 762700 |
| 2023-06-12 | 9.30 | $9.02 | 859300 |
| 2023-06-09 | 9.33 | $9.16 | 1.1M |
| 2023-06-08 | 9.34 | $9.31 | 673700 |
| 2023-06-07 | 9.35 | $9.42 | 869100 |
| 2023-06-06 | 9.34 | $9.45 | 1.2M |
| 2023-06-05 | 9.33 | $9.60 | 926200 |
| 2023-06-02 | 9.30 | $9.41 | 748300 |
| 2023-06-01 | 9.29 | $9.30 | 1.2M |
| 2023-05-31 | 9.28 | $8.98 | 2.0M |
| 2023-05-30 | 9.32 | $8.84 | 841400 |
| 2023-05-26 | 9.37 | $8.75 | 558200 |
| 2023-05-25 | 9.43 | $8.55 | 1.1M |
| 2023-05-24 | 9.52 | $8.50 | 960700 |
| 2023-05-23 | 9.63 | $8.61 | 1.6M |
| 2023-05-22 | 9.74 | $8.76 | 1.3M |
| 2023-05-19 | 9.84 | $9.11 | 1.4M |
| 2023-05-18 | 9.92 | $9.05 | 1.1M |
| 2023-05-17 | 10.01 | $9.16 | 2.7M |
| 2023-05-16 | 10.10 | $9.60 | 3.7M |
| 2023-05-15 | 10.15 | $10.40 | 1.5M |
| 2023-05-12 | 10.13 | $10.25 | 636100 |
| 2023-05-11 | 10.11 | $10.29 | 1.1M |
| 2023-05-10 | 10.10 | $10.60 | 1.5M |
| 2023-05-09 | 10.04 | $10.43 | 756200 |
| 2023-05-08 | 10.00 | $10.19 | 1.3M |
| 2023-05-05 | 9.98 | $10.51 | 979600 |
| 2023-05-04 | 9.93 | $10.27 | 690200 |
| 2023-05-03 | 9.89 | $10.27 | 1.0M |
| 2023-05-02 | 9.85 | $10.11 | 937300 |
| 2023-05-01 | 9.82 | $10.83 | 1.5M |
| 2023-04-28 | 9.72 | $10.76 | 1.5M |
| 2023-04-27 | 9.61 | $10.30 | 1.0M |
| 2023-04-26 | 9.53 | $10.15 | 1.0M |
| 2023-04-25 | 9.47 | $9.87 | 1.2M |
| 2023-04-24 | 9.43 | $10.43 | 817900 |
| 2023-04-21 | 9.32 | $10.34 | 1.6M |
| 2023-04-20 | 9.21 | $10.28 | 1.1M |
| 2023-04-19 | 9.10 | $10.02 | 1.9M |
| 2023-04-18 | 9.00 | $9.84 | 2.4M |
| 2023-04-17 | 8.92 | $9.99 | 4.9M |
| 2023-04-14 | 8.80 | $8.91 | 738000 |
| 2023-04-13 | 8.79 | $8.95 | 1.3M |
| 2023-04-12 | 8.78 | $8.74 | 754700 |
| 2023-04-11 | 8.78 | $8.92 | 1.4M |
| 2023-04-10 | 8.76 | $9.00 | 1.8M |
| 2023-04-06 | 8.74 | $8.76 | 973700 |
| 2023-04-05 | 8.74 | $8.55 | 1.3M |
| 2023-04-04 | 8.76 | $8.61 | 1.1M |
| 2023-04-03 | 8.77 | $8.66 | 1.3M |
| 2023-03-31 | 8.78 | $8.72 | 3.8M |
| 2023-03-30 | 8.79 | $8.98 | 3.4M |
| 2023-03-29 | 8.77 | $8.75 | 1.7M |
| 2023-03-28 | 8.77 | $8.82 | 1.1M |
| 2023-03-27 | 8.77 | $8.73 | 1.7M |
| 2023-03-24 | 8.77 | $8.47 | 1.9M |
| 2023-03-23 | 8.80 | $8.95 | 1.1M |
| 2023-03-22 | 8.79 | $8.79 | 2.5M |
| 2023-03-21 | 8.79 | $8.96 | 1.8M |
| 2023-03-20 | 8.77 | $9.51 | 1.2M |
| 2023-03-17 | 8.69 | $9.59 | 4.3M |
| 2023-03-16 | 8.60 | $9.14 | 2.0M |
| 2023-03-15 | 8.54 | $9.07 | 1.2M |
| 2023-03-14 | 8.48 | $9.36 | 2.0M |
| 2023-03-13 | 8.39 | $8.94 | 2.1M |
| 2023-03-10 | 8.33 | $8.27 | 1.9M |
| 2023-03-09 | 8.34 | $8.91 | 1.6M |
| 2023-03-08 | 8.28 | $9.11 | 1.2M |
| 2023-03-07 | 8.19 | $9.02 | 2.6M |
| 2023-03-06 | 8.11 | $8.69 | 1.4M |
| 2023-03-03 | 8.04 | $8.59 | 3.3M |
| 2023-03-02 | 7.99 | $8.10 | 747100 |
| 2023-03-01 | 7.97 | $8.18 | 1.0M |
| 2023-02-28 | 7.95 | $8.00 | 2.5M |
| 2023-02-27 | 7.95 | $7.84 | 746400 |
| 2023-02-24 | 7.96 | $8.04 | 2.1M |
| 2023-02-23 | 7.95 | $8.21 | 4.4M |
| 2023-02-22 | 7.92 | $8.19 | 1.3M |
| 2023-02-21 | 7.90 | $8.02 | 2.1M |
| 2023-02-17 | 7.88 | $8.10 | 955700 |
| 2023-02-16 | 7.86 | $8.03 | 718300 |
| 2023-02-15 | 7.84 | $7.97 | 679100 |
| 2023-02-14 | 7.83 | $8.09 | 938500 |
| 2023-02-13 | 7.80 | $8.01 | 1.2M |
| 2023-02-10 | 7.78 | $8.37 | 1.3M |
| 2023-02-09 | 7.72 | $8.45 | 2.6M |
| 2023-02-08 | 7.64 | $8.41 | 848600 |
| 2023-02-07 | 7.56 | $8.50 | 1.8M |
| 2023-02-06 | 7.46 | $8.35 | 1.3M |
| 2023-02-03 | 7.37 | $8.55 | 528000 |
| 2023-02-02 | 7.24 | $8.53 | 1.3M |
| 2023-02-01 | 7.11 | $8.64 | 1.2M |
| 2023-01-31 | 6.94 | $8.39 | 1.2M |
| 2023-01-30 | 6.79 | $8.31 | 1.7M |
| 2023-01-27 | 6.63 | $7.80 | 1.3M |
| 2023-01-26 | 6.51 | $8.06 | 2.4M |
| 2023-01-25 | 6.35 | $7.80 | 2.3M |
| 2023-01-24 | 6.19 | $7.66 | 6.8M |
| 2023-01-23 | 6.04 | $6.61 | 1.0M |
| 2023-01-20 | 5.98 | $6.94 | 2.6M |
| 2023-01-19 | 5.88 | $6.68 | 947900 |
| 2023-01-18 | 5.79 | $6.67 | 1.4M |
| 2023-01-17 | 5.70 | $6.79 | 2.0M |
| 2023-01-13 | 5.59 | $6.51 | 882700 |
| 2023-01-12 | 5.49 | $6.15 | 1.2M |
| 2023-01-11 | 5.42 | $6.00 | 958600 |
| 2023-01-10 | 5.36 | $6.09 | 1.2M |
| 2023-01-09 | 5.28 | $5.92 | 1.1M |
| 2023-01-06 | 5.22 | $5.91 | 736500 |
| 2023-01-05 | 5.14 | $5.88 | 728900 |
| 2023-01-04 | 5.07 | $6.24 | 1.6M |
| 2023-01-03 | 4.94 | $5.96 | 3.3M |
| 2022-12-30 | 4.84 | $6.27 | 1.3M |
| 2022-12-29 | 4.68 | $6.05 | 1.3M |
| 2022-12-28 | 4.54 | $5.54 | 1.1M |
| 2022-12-27 | 4.44 | $5.52 | 1.2M |
| 2022-12-23 | 4.32 | $5.48 | 1.3M |
| 2022-12-22 | 4.20 | $5.01 | 955900 |
| 2022-12-21 | 4.11 | $4.96 | 705500 |
| 2022-12-20 | 4.03 | $4.62 | 910600 |
| 2022-12-19 | 3.96 | $4.44 | 869800 |
| 2022-12-16 | 3.91 | $4.62 | 1.5M |
| 2022-12-15 | 3.84 | $4.29 | 945300 |
| 2022-12-14 | 3.79 | $4.09 | 485100 |
| 2022-12-13 | 3.76 | $4.08 | 559000 |
| 2022-12-12 | 3.73 | $4.05 | 305600 |
| 2022-12-09 | 3.69 | $3.95 | 659000 |
| 2022-12-08 | 3.66 | $3.94 | 160000 |
| 2022-12-07 | 3.63 | $3.93 | 290800 |
| 2022-12-06 | 3.60 | $4.05 | 353700 |
| 2022-12-05 | 3.56 | $4.17 | 417900 |
| 2022-12-02 | 3.49 | $4.11 | 1.1M |
| 2022-12-01 | 3.43 | $3.95 | 3.2M |
| 2022-11-30 | 3.37 | $3.38 | 216800 |
| 2022-11-29 | 3.37 | $3.28 | 330100 |
| 2022-11-28 | 3.38 | $3.30 | 177500 |
| 2022-11-25 | 3.39 | $3.30 | 63500 |
| 2022-11-23 | 3.40 | $3.31 | 202500 |
| 2022-11-22 | 3.41 | $3.27 | 278800 |
| 2022-11-21 | 3.42 | $3.28 | 304000 |
| 2022-11-18 | 3.44 | $3.36 | 212700 |
| 2022-11-17 | 3.45 | $3.29 | 326900 |
| 2022-11-16 | 3.46 | $3.45 | 314500 |
| 2022-11-15 | 3.46 | $3.67 | 446100 |
| 2022-11-14 | 3.44 | $3.61 | 206100 |
| 2022-11-11 | 3.42 | $3.55 | 326100 |
| 2022-11-10 | 3.41 | $3.50 | 642500 |
| 2022-11-09 | 3.40 | $3.22 | 504800 |
| 2022-11-08 | 3.42 | $3.47 | 1.0M |
| 2022-11-07 | 3.41 | $3.34 | 307500 |
| 2022-11-04 | 3.42 | $3.30 | 278700 |
| 2022-11-03 | 3.44 | $3.49 | 230900 |
| 2022-11-02 | 3.43 | $3.48 | 231400 |
| 2022-11-01 | 3.42 | $3.55 | 537400 |
| 2022-10-31 | 3.41 | $3.48 | 222700 |
| 2022-10-28 | 3.40 | $3.44 | 146800 |
| 2022-10-27 | 3.40 | $3.35 | 170700 |
| 2022-10-26 | 3.41 | $3.41 | 130500 |
| 2022-10-25 | 3.40 | $3.42 | 172400 |
| 2022-10-24 | 3.40 | $3.34 | 228000 |
| 2022-10-21 | 3.41 | $3.30 | 223200 |
| 2022-10-20 | 3.42 | $3.27 | 169200 |
| 2022-10-19 | 3.44 | $3.34 | 252900 |
| 2022-10-18 | 3.45 | $3.39 | 302200 |
| 2022-10-17 | 3.45 | $3.33 | 258500 |
| 2022-10-14 | 3.47 | $3.32 | 198900 |
| 2022-10-13 | 3.48 | $3.35 | 248200 |
| 2022-10-12 | 3.50 | $3.31 | 220600 |
| 2022-10-11 | 3.52 | $3.29 | 300700 |
| 2022-10-10 | 3.54 | $3.32 | 303500 |
| 2022-10-07 | 3.56 | $3.42 | 231100 |
| 2022-10-06 | 3.58 | $3.47 | 242600 |
| 2022-10-05 | 3.59 | $3.41 | 792500 |
| 2022-10-04 | 3.61 | $3.55 | 518700 |
| 2022-10-03 | 3.61 | $3.42 | 404600 |
| 2022-09-30 | 3.63 | $3.50 | 254600 |
| 2022-09-29 | 3.65 | $3.50 | 284300 |
| 2022-09-28 | 3.66 | $3.57 | 613600 |
| 2022-09-27 | 3.67 | $3.48 | 326600 |
| 2022-09-26 | 3.69 | $3.46 | 466700 |
| 2022-09-23 | 3.72 | $3.40 | 541500 |
| 2022-09-22 | 3.75 | $3.54 | 317100 |
| 2022-09-21 | 3.77 | $3.74 | 561000 |
| 2022-09-20 | 3.78 | $3.84 | 331100 |
| 2022-09-19 | 3.77 | $3.87 | 291100 |
| 2022-09-16 | 3.76 | $3.95 | 644400 |
| 2022-09-15 | 3.74 | $4.09 | 310000 |
| 2022-09-14 | 3.70 | $3.85 | 297900 |
| 2022-09-13 | 3.69 | $3.74 | 220400 |
| 2022-09-12 | 3.68 | $3.69 | 173000 |
| 2022-09-09 | 3.68 | $3.69 | 205200 |
| 2022-09-08 | 3.68 | $3.79 | 205700 |
| 2022-09-07 | 3.67 | $3.53 | 825900 |
| 2022-09-06 | 3.68 | $3.41 | 524300 |
| 2022-09-02 | 3.71 | $3.50 | 277600 |
| 2022-09-01 | 3.73 | $3.54 | 772600 |
| 2022-08-31 | 3.75 | $3.54 | 453500 |
| 2022-08-30 | 3.77 | $3.49 | 451200 |
| 2022-08-29 | 3.80 | $3.68 | 597100 |
| 2022-08-26 | 3.81 | $3.86 | 382000 |
| 2022-08-25 | 3.81 | $4.02 | 254600 |
| 2022-08-24 | 3.79 | $4.02 | 408600 |
| 2022-08-23 | 3.76 | $3.79 | 504700 |
| 2022-08-22 | 3.76 | $3.86 | 221000 |
| 2022-08-19 | 3.75 | $3.87 | 205300 |
| 2022-08-18 | 3.74 | $3.93 | 292500 |
| 2022-08-17 | 3.72 | $3.91 | 213700 |
| 2022-08-16 | 3.70 | $3.91 | 451900 |
| 2022-08-15 | 3.67 | $4.05 | 336900 |
| 2022-08-12 | 3.63 | $4.01 | 464300 |
| 2022-08-11 | 3.60 | $3.74 | 798100 |
| 2022-08-10 | 3.58 | $4.16 | 364600 |
| 2022-08-09 | 3.52 | $4.08 | 624200 |
| 2022-08-08 | 3.46 | $4.03 | 802300 |
| 2022-08-05 | 3.40 | $4.25 | 465700 |
| 2022-08-04 | 3.31 | $4.12 | 927000 |
| 2022-08-03 | 3.23 | $3.90 | 1.5M |
| 2022-08-02 | 3.15 | $3.48 | 1.4M |
| 2022-08-01 | 3.12 | $3.21 | 632400 |
| 2022-07-29 | 3.11 | $3.13 | 230300 |
| 2022-07-28 | 3.11 | $3.20 | 150400 |
| 2022-07-27 | 3.10 | $3.21 | 503500 |
| 2022-07-26 | 3.09 | $3.26 | 370700 |
| 2022-07-25 | 3.07 | $3.14 | 250900 |
| 2022-07-22 | 3.06 | $3.15 | 223100 |
| 2022-07-21 | 3.05 | $3.11 | 873100 |
| 2022-07-20 | 3.05 | $3.37 | 587000 |
| 2022-07-19 | 3.01 | $3.29 | 458900 |
| 2022-07-18 | 2.98 | $3.22 | 594200 |
| 2022-07-15 | 2.96 | $3.39 | 573300 |
| 2022-07-14 | 2.91 | $3.32 | 369400 |
| 2022-07-13 | 2.87 | $3.43 | 2.3M |
| 2022-07-12 | 2.81 | $3.37 | 485300 |
| 2022-07-11 | 2.75 | $3.20 | 653300 |
| 2022-07-08 | 2.70 | $3.44 | 562200 |
| 2022-07-07 | 2.63 | $3.20 | 468500 |
| 2022-07-06 | 2.57 | $3.10 | 547800 |
| 2022-07-05 | 2.51 | $3.01 | 503800 |
| 2022-07-01 | 2.46 | $2.77 | 387300 |
| 2022-06-30 | 2.42 | $2.95 | 524800 |
| 2022-06-29 | 2.37 | $2.85 | 461800 |
| 2022-06-28 | 2.32 | $2.74 | 564200 |
| 2022-06-27 | 2.27 | $2.84 | 1.0M |
| 2022-06-24 | 2.21 | $2.82 | 10.4M |
| 2022-06-23 | 2.15 | $2.59 | 787300 |
| 2022-06-22 | 2.10 | $2.40 | 1.1M |
| 2022-06-21 | 2.07 | $2.06 | 632100 |
| 2022-06-17 | 2.07 | $1.97 | 756500 |
| 2022-06-16 | 2.08 | $1.91 | 634700 |
| 2022-06-15 | 2.10 | $1.93 | 745700 |
| 2022-06-14 | 2.12 | $2.01 | 506400 |
| 2022-06-13 | 2.13 | $2.12 | 595100 |
| 2022-06-10 | 2.13 | $2.25 | 606900 |
| 2022-06-09 | 2.12 | $2.41 | 656400 |
| 2022-06-08 | 2.09 | $2.38 | 588900 |
| 2022-06-07 | 2.06 | $2.32 | 1.8M |
| 2022-06-06 | 2.03 | $1.95 | 512800 |
| 2022-06-03 | 2.04 | $2.05 | 496600 |
| 2022-06-02 | 2.04 | $2.03 | 266500 |
| 2022-06-01 | 2.04 | $1.99 | 593400 |
| 2022-05-31 | 2.05 | $1.96 | 738000 |
| 2022-05-27 | 2.06 | $2.03 | 317300 |
| 2022-05-26 | 2.06 | $1.97 | 331400 |
| 2022-05-25 | 2.07 | $1.92 | 568800 |
| 2022-05-24 | 2.08 | $1.91 | 447300 |
| 2022-05-23 | 2.10 | $1.98 | 405500 |
| 2022-05-20 | 2.11 | $2.10 | 812500 |
| 2022-05-19 | 2.11 | $1.90 | 553700 |
| 2022-05-18 | 2.14 | $1.90 | 666800 |
| 2022-05-17 | 2.16 | $1.90 | 680200 |
| 2022-05-16 | 2.19 | $1.79 | 580600 |
| 2022-05-13 | 2.23 | $1.80 | 662000 |
| 2022-05-12 | 2.28 | $1.78 | 560900 |
| 2022-05-11 | 2.33 | $1.72 | 901200 |
| 2022-05-10 | 2.39 | $1.87 | 937100 |
| 2022-05-09 | 2.45 | $1.76 | 1.1M |
| 2022-05-06 | 2.52 | $1.91 | 965800 |
| 2022-05-05 | 2.59 | $2.01 | 1.1M |
| 2022-05-04 | 2.65 | $2.21 | 799300 |
| 2022-05-03 | 2.69 | $2.23 | 540600 |
| 2022-05-02 | 2.74 | $2.24 | 698600 |
| 2022-04-29 | 2.79 | $2.27 | 587100 |
| 2022-04-28 | 2.85 | $2.35 | 539100 |
| 2022-04-27 | 2.90 | $2.42 | 780600 |
| 2022-04-26 | 2.95 | $2.44 | 600600 |
| 2022-04-25 | 3.01 | $2.60 | 552300 |
| 2022-04-22 | 3.05 | $2.58 | 909700 |
| 2022-04-21 | 3.10 | $2.70 | 1.0M |
| 2022-04-20 | 3.14 | $2.89 | 489700 |
| 2022-04-19 | 3.17 | $3.00 | 453200 |
| 2022-04-18 | 3.19 | $3.00 | 367700 |
| 2022-04-14 | 3.21 | $3.10 | 202900 |
| 2022-04-13 | 3.22 | $3.21 | 172500 |
| 2022-04-12 | 3.22 | $3.12 | 243500 |
| 2022-04-11 | 3.23 | $3.19 | 325600 |
| 2022-04-08 | 3.23 | $3.25 | 196500 |
| 2022-04-07 | 3.23 | $3.34 | 319500 |
| 2022-04-06 | 3.22 | $3.24 | 488000 |
| 2022-04-05 | 3.22 | $3.28 | 265900 |
| 2022-04-04 | 3.21 | $3.39 | 408500 |
| 2022-04-01 | 3.19 | $3.27 | 380600 |
| 2022-03-31 | 3.18 | $3.11 | 312400 |
| 2022-03-30 | 3.19 | $3.11 | 314900 |
| 2022-03-29 | 3.20 | $3.24 | 382700 |
| 2022-03-28 | 3.19 | $3.15 | 290600 |
| 2022-03-25 | 3.20 | $3.17 | 236900 |
| 2022-03-24 | 3.20 | $3.29 | 241700 |
| 2022-03-23 | 3.19 | $3.24 | 303900 |
| 2022-03-22 | 3.19 | $3.39 | 465100 |
| 2022-03-21 | 3.16 | $3.21 | 468000 |
| 2022-03-18 | 3.16 | $3.15 | 2.3M |
| 2022-03-17 | 3.16 | $3.18 | 570900 |
| 2022-03-16 | 3.16 | $3.05 | 524600 |
| 2022-03-15 | 3.17 | $2.97 | 320600 |
| 2022-03-14 | 3.19 | $2.97 | 427500 |
| 2022-03-11 | 3.21 | $3.21 | 238500 |
| 2022-03-10 | 3.21 | $3.33 | 276400 |
| 2022-03-09 | 3.20 | $3.40 | 338400 |
| 2022-03-08 | 3.18 | $3.18 | 206000 |
| 2022-03-07 | 3.18 | $3.15 | 339900 |
| 2022-03-04 | 3.19 | $3.13 | 232500 |
| 2022-03-03 | 3.19 | $3.16 | 223800 |
| 2022-03-02 | 3.19 | $3.25 | 206600 |
| 2022-03-01 | 3.19 | $3.27 | 235700 |
| 2022-02-28 | 3.18 | $3.18 | 333200 |
| 2022-02-25 | 3.18 | $3.23 | 261400 |
| 2022-02-24 | 3.18 | $3.22 | 442400 |
| 2022-02-23 | 3.17 | $3.20 | 437900 |
| 2022-02-22 | 3.17 | $3.47 | 782400 |
| 2022-02-18 | 3.14 | $3.38 | 425500 |
| 2022-02-17 | 3.11 | $3.20 | 350400 |
| 2022-02-16 | 3.10 | $3.23 | 238600 |
| 2022-02-15 | 3.09 | $3.20 | 250200 |
| 2022-02-14 | 3.07 | $3.05 | 228400 |
| 2022-02-11 | 3.08 | $3.16 | 319500 |
| 2022-02-10 | 3.07 | $3.20 | 466100 |
| 2022-02-09 | 3.05 | $3.29 | 515300 |
| 2022-02-08 | 3.03 | $3.10 | 210500 |
| 2022-02-07 | 3.02 | $3.09 | 375000 |
| 2022-02-04 | 3.02 | $2.90 | 290700 |
| 2022-02-03 | 3.03 | $2.91 | 413300 |
| 2022-02-02 | 3.04 | $2.92 | 420000 |
| 2022-02-01 | 3.05 | $3.01 | 429700 |
| 2022-01-31 | 3.06 | $2.98 | 820100 |
| 2022-01-28 | 3.06 | $2.87 | 453300 |
| 2022-01-27 | 3.09 | $2.77 | 438600 |
| 2022-01-26 | 3.12 | $2.86 | 440700 |
| 2022-01-25 | 3.15 | $2.94 | 475500 |
| 2022-01-24 | 3.17 | $2.99 | 641300 |
| 2022-01-21 | 3.19 | $2.89 | 2.0M |
| 2022-01-20 | 3.22 | $2.79 | 1.4M |
| 2022-01-19 | 3.26 | $2.93 | 706500 |
| 2022-01-18 | 3.30 | $3.08 | 330500 |
| 2022-01-14 | 3.32 | $3.15 | 280500 |
| 2022-01-13 | 3.34 | $3.07 | 433700 |
| 2022-01-12 | 3.37 | $3.12 | 332200 |
| 2022-01-11 | 3.39 | $3.18 | 354500 |
| 2022-01-10 | 3.41 | $3.25 | 378300 |
| 2022-01-07 | 3.43 | $3.31 | 131400 |
| 2022-01-06 | 3.44 | $3.35 | 324500 |
| 2022-01-05 | 3.45 | $3.28 | 223000 |
| 2022-01-04 | 3.47 | $3.47 | 217300 |
| 2022-01-03 | 3.47 | $3.64 | 438400 |
| 2021-12-31 | 3.45 | $3.38 | 370800 |
| 2021-12-30 | 3.46 | $3.30 | 344600 |
| 2021-12-29 | 3.48 | $3.23 | 375800 |
| 2021-12-28 | 3.50 | $3.30 | 531000 |
| 2021-12-27 | 3.53 | $3.46 | 378000 |
| 2021-12-23 | 3.53 | $3.51 | 291900 |
| 2021-12-22 | 3.53 | $3.47 | 330200 |
| 2021-12-21 | 3.54 | $3.54 | 288900 |
| 2021-12-20 | 3.54 | $3.57 | 373200 |
| 2021-12-17 | 3.54 | $3.63 | 923600 |
| 2021-12-16 | 3.53 | $3.25 | 352800 |
| 2021-12-15 | 3.56 | $3.34 | 341100 |
| 2021-12-14 | 3.58 | $3.24 | 368300 |
| 2021-12-13 | 3.62 | $3.34 | 331200 |
| 2021-12-10 | 3.65 | $3.42 | 447100 |
| 2021-12-09 | 3.67 | $3.54 | 491300 |
| 2021-12-08 | 3.68 | $3.58 | 351500 |
| 2021-12-07 | 3.70 | $3.48 | 511700 |
| 2021-12-06 | 3.72 | $3.27 | 358200 |
| 2021-12-03 | 3.77 | $3.28 | 648200 |
| 2021-12-02 | 3.82 | $3.36 | 617100 |
| 2021-12-01 | 3.86 | $3.45 | 1.1M |
| 2021-11-30 | 3.91 | $3.31 | 1.5M |
| 2021-11-29 | 3.97 | $3.46 | 1.3M |
| 2021-11-26 | 4.03 | $3.77 | 548200 |
| 2021-11-24 | 4.05 | $3.80 | 388400 |
| 2021-11-23 | 4.08 | $3.76 | 589800 |
| 2021-11-22 | 4.11 | $3.88 | 638000 |
| 2021-11-19 | 4.14 | $3.87 | 811300 |
| 2021-11-18 | 4.16 | $3.97 | 3.3M |
| 2021-11-17 | 4.19 | $4.04 | 524500 |
| 2021-11-16 | 4.20 | $4.24 | 262500 |
| 2021-11-15 | 4.20 | $4.29 | 484100 |
| 2021-11-12 | 4.19 | $4.41 | 395900 |
| 2021-11-11 | 4.16 | $4.32 | 480500 |
| 2021-11-10 | 4.15 | $4.28 | 315400 |
| 2021-11-09 | 4.13 | $4.28 | 301300 |
| 2021-11-08 | 4.12 | $4.28 | 273100 |
| 2021-11-05 | 4.10 | $4.39 | 411100 |
| 2021-11-04 | 4.07 | $4.57 | 578600 |
| 2021-11-03 | 4.02 | $4.60 | 626400 |
| 2021-11-02 | 3.95 | $4.20 | 251400 |
| 2021-11-01 | 3.93 | $4.17 | 305200 |
| 2021-10-29 | 3.90 | $3.90 | 302500 |
| 2021-10-28 | 3.90 | $3.93 | 286400 |
| 2021-10-27 | 3.90 | $3.86 | 306100 |
| 2021-10-26 | 3.90 | $3.81 | 260400 |
| 2021-10-25 | 3.91 | $3.81 | 562800 |
| 2021-10-22 | 3.93 | $3.89 | 391700 |
| 2021-10-21 | 3.93 | $4.01 | 291700 |
| 2021-10-20 | 3.92 | $3.98 | 264200 |
| 2021-10-19 | 3.91 | $3.98 | 162600 |
| 2021-10-18 | 3.91 | $3.91 | 319500 |
| 2021-10-15 | 3.91 | $4.01 | 303100 |
| 2021-10-14 | 3.90 | $4.06 | 403000 |
| 2021-10-13 | 3.88 | $4.10 | 305100 |
| 2021-10-12 | 3.86 | $4.24 | 732500 |
| 2021-10-11 | 3.82 | $3.94 | 350500 |
| 2021-10-08 | 3.80 | $3.87 | 256200 |
| 2021-10-07 | 3.80 | $3.86 | 709500 |
| 2021-10-06 | 3.79 | $4.02 | 1.8M |
| 2021-10-05 | 3.76 | $3.70 | 440000 |
| 2021-10-04 | 3.77 | $3.55 | 407800 |
| 2021-10-01 | 3.79 | $3.71 | 290900 |
| 2021-09-30 | 3.80 | $3.65 | 226000 |
| 2021-09-29 | 3.82 | $3.66 | 286700 |
| 2021-09-28 | 3.84 | $3.75 | 209700 |
| 2021-09-27 | 3.85 | $3.82 | 254500 |
| 2021-09-24 | 3.85 | $3.80 | 170400 |
| 2021-09-23 | 3.85 | $3.89 | 166100 |
| 2021-09-22 | 3.85 | $3.80 | 198400 |
| 2021-09-21 | 3.86 | $3.82 | 232400 |
| 2021-09-20 | 3.86 | $3.84 | 338900 |
| 2021-09-17 | 3.86 | $3.82 | 1.2M |
| 2021-09-16 | 3.87 | $3.88 | 203200 |
| 2021-09-15 | 3.86 | $3.80 | 278800 |
| 2021-09-14 | 3.87 | $3.86 | 625200 |
| 2021-09-13 | 3.87 | $3.95 | 377700 |
| 2021-09-10 | 3.86 | $3.89 | 210700 |
| 2021-09-09 | 3.86 | $3.91 | 299000 |
| 2021-09-08 | 3.86 | $3.85 | 337500 |
| 2021-09-07 | 3.86 | $3.77 | 387300 |
| 2021-09-03 | 3.86 | $3.94 | 236100 |
| 2021-09-02 | 3.86 | $4.07 | 253400 |
| 2021-09-01 | 3.83 | $3.93 | 248800 |
| 2021-08-31 | 3.82 | $3.96 | 353300 |
| 2021-08-30 | 3.81 | $4.02 | 380300 |
| 2021-08-27 | 3.79 | $3.89 | 499200 |
| 2021-08-26 | 3.78 | $3.77 | 243100 |
| 2021-08-25 | 3.78 | $3.72 | 231300 |
| 2021-08-24 | 3.78 | $3.75 | 315600 |
| 2021-08-23 | 3.79 | $3.66 | 438400 |
| 2021-08-20 | 3.80 | $3.47 | 759500 |
| 2021-08-19 | 3.84 | $3.49 | 399500 |
| 2021-08-18 | 3.87 | $3.54 | 387700 |
| 2021-08-17 | 3.91 | $3.54 | 394600 |
| 2021-08-16 | 3.95 | $3.61 | 313000 |
| 2021-08-13 | 3.98 | $3.63 | 635400 |
| 2021-08-12 | 4.02 | $3.96 | 327600 |
| 2021-08-11 | 4.02 | $3.85 | 265700 |
| 2021-08-10 | 4.04 | $3.82 | 457500 |
| 2021-08-09 | 4.07 | $3.89 | 443200 |
| 2021-08-06 | 4.09 | $3.93 | 495500 |
| 2021-08-05 | 4.10 | $3.93 | 379700 |
| 2021-08-04 | 4.12 | $3.85 | 369400 |
| 2021-08-03 | 4.15 | $3.90 | 662100 |
| 2021-08-02 | 4.17 | $3.98 | 384400 |
| 2021-07-30 | 4.19 | $3.94 | 535600 |
| 2021-07-29 | 4.22 | $4.02 | 303700 |
| 2021-07-28 | 4.24 | $4.10 | 276800 |
| 2021-07-27 | 4.26 | $3.96 | 686300 |
| 2021-07-26 | 4.29 | $4.00 | 731400 |
| 2021-07-23 | 4.32 | $4.13 | 302300 |
| 2021-07-22 | 4.34 | $4.20 | 305000 |
| 2021-07-21 | 4.35 | $4.31 | 300100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.42
2024-03-25
Close Price
$32.48
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.92
Average
8.52
Maximum
32.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 32.42 | $32.48 | — |
| 2024-03-22 | 32.41 | $32.48 | — |
| 2024-03-21 | 32.40 | $32.48 | 8.4M |
| 2024-03-20 | 32.38 | $32.47 | 1.5M |
| 2024-03-19 | 32.37 | $32.48 | 2.4M |
| 2024-03-18 | 32.35 | $32.46 | 3.5M |
| 2024-03-15 | 32.34 | $32.45 | 2.8M |
| 2024-03-14 | 32.32 | $32.47 | 2.7M |
| 2024-03-13 | 32.30 | $32.44 | 4.1M |
| 2024-03-12 | 32.28 | $32.44 | 3.7M |
| 2024-03-11 | 32.26 | $32.44 | 6.1M |
| 2024-03-08 | 32.21 | $32.31 | 1.8M |
| 2024-03-07 | 32.14 | $32.30 | 1.2M |
| 2024-03-06 | 32.03 | $32.29 | 1.4M |
| 2024-03-05 | 31.88 | $32.24 | 2.3M |
| 2024-03-04 | 31.69 | $32.18 | 2.2M |
| 2024-03-01 | 31.47 | $32.23 | 3.5M |
| 2024-02-29 | 31.21 | $32.19 | 7.9M |
| 2024-02-28 | 30.91 | $32.27 | 3.5M |
| 2024-02-27 | 30.56 | $32.32 | 2.8M |
| 2024-02-26 | 30.17 | $32.28 | 3.3M |
| 2024-02-23 | 29.74 | $32.23 | 2.9M |
| 2024-02-22 | 29.26 | $32.17 | 3.4M |
| 2024-02-21 | 28.75 | $32.19 | 3.3M |
| 2024-02-20 | 28.19 | $32.20 | 2.1M |
| 2024-02-16 | 27.59 | $32.18 | 4.5M |
| 2024-02-15 | 26.96 | $32.20 | 5.9M |
| 2024-02-14 | 26.28 | $32.18 | 10.0M |
| 2024-02-13 | 25.57 | $32.12 | 27.8M |
| 2024-02-12 | 24.83 | $32.21 | 70.9M |
| 2024-02-09 | 24.04 | $25.69 | 1.4M |
| 2024-02-08 | 23.86 | $24.96 | 2.0M |
| 2024-02-07 | 23.74 | $24.00 | 781216 |
| 2024-02-06 | 23.71 | $24.25 | 937512 |
| 2024-02-05 | 23.66 | $23.86 | 735883 |
| 2024-02-02 | 23.64 | $23.82 | 711747 |
| 2024-02-01 | 23.63 | $24.39 | 1.3M |
| 2024-01-31 | 23.55 | $23.51 | 1.5M |
| 2024-01-30 | 23.55 | $23.65 | 881287 |
| 2024-01-29 | 23.54 | $23.74 | 936488 |
| 2024-01-26 | 23.53 | $23.03 | 1.5M |
| 2024-01-25 | 23.59 | $22.46 | 1.9M |
| 2024-01-24 | 23.70 | $22.85 | 1.1M |
| 2024-01-23 | 23.79 | $23.30 | 1.1M |
| 2024-01-22 | 23.82 | $23.99 | 1.7M |
| 2024-01-19 | 23.78 | $24.50 | 1.3M |
| 2024-01-18 | 23.68 | $23.77 | 924592 |
| 2024-01-17 | 23.65 | $24.01 | 906200 |
| 2024-01-16 | 23.59 | $24.23 | 1.5M |
| 2024-01-12 | 23.49 | $23.76 | 854649 |
| 2024-01-11 | 23.42 | $23.95 | 1.6M |
| 2024-01-10 | 23.32 | $23.36 | 1.2M |
| 2024-01-09 | 23.27 | $24.45 | 1.4M |
| 2024-01-08 | 23.09 | $23.56 | 918152 |
| 2024-01-05 | 23.00 | $23.02 | 1.1M |
| 2024-01-04 | 22.94 | $22.99 | 1.1M |
| 2024-01-03 | 22.87 | $22.98 | 2.0M |
| 2024-01-02 | 22.79 | $23.71 | 1.3M |
| 2023-12-29 | 22.63 | $23.62 | 1.9M |
| 2023-12-28 | 22.45 | $23.99 | 2.4M |
| 2023-12-27 | 22.21 | $24.47 | 1.3M |
| 2023-12-26 | 21.89 | $23.55 | 764149 |
| 2023-12-22 | 21.64 | $23.09 | 1.4M |
| 2023-12-21 | 21.41 | $22.22 | 599908 |
| 2023-12-20 | 21.24 | $22.18 | 2.0M |
| 2023-12-19 | 21.06 | $22.63 | 1.4M |
| 2023-12-18 | 20.81 | $22.63 | 1.7M |
| 2023-12-15 | 20.55 | $22.03 | 5.5M |
| 2023-12-14 | 20.32 | $21.64 | 4.4M |
| 2023-12-13 | 20.12 | $21.37 | 2.4M |
| 2023-12-12 | 19.92 | $21.17 | 1.3M |
| 2023-12-11 | 19.71 | $20.54 | 2.2M |
| 2023-12-08 | 19.55 | $20.88 | 2.0M |
| 2023-12-07 | 19.33 | $21.77 | 2.3M |
| 2023-12-06 | 18.99 | $20.86 | 1.1M |
| 2023-12-05 | 18.72 | $20.42 | 1.7M |
| 2023-12-04 | 18.48 | $20.36 | 2.8M |
| 2023-12-01 | 18.21 | $19.71 | 3.2M |
| 2023-11-30 | 18.00 | $19.13 | 3.5M |
| 2023-11-29 | 17.83 | $18.78 | 2.4M |
| 2023-11-28 | 17.67 | $18.03 | 2.6M |
| 2023-11-27 | 17.59 | $18.20 | 1.7M |
| 2023-11-24 | 17.47 | $19.10 | 676359 |
| 2023-11-22 | 17.25 | $17.90 | 1.1M |
| 2023-11-21 | 17.13 | $18.11 | 1.6M |
| 2023-11-20 | 16.97 | $18.66 | 1.9M |
| 2023-11-17 | 16.75 | $18.36 | 1.2M |
| 2023-11-16 | 16.53 | $18.19 | 1.7M |
| 2023-11-15 | 16.31 | $18.00 | 1.8M |
| 2023-11-14 | 16.08 | $17.20 | 3.0M |
| 2023-11-13 | 15.91 | $16.87 | 1.8M |
| 2023-11-10 | 15.76 | $16.30 | 3.0M |
| 2023-11-09 | 15.66 | $14.86 | 2.2M |
| 2023-11-08 | 15.68 | $15.70 | 1.4M |
| 2023-11-07 | 15.61 | $16.44 | 2.6M |
| 2023-11-06 | 15.46 | $16.44 | 2.3M |
| 2023-11-03 | 15.30 | $16.36 | 3.6M |
| 2023-11-02 | 15.14 | $16.40 | 1.9M |
| 2023-11-01 | 14.96 | $16.40 | 1.5M |
| 2023-10-31 | 14.77 | $16.38 | 1.8M |
| 2023-10-30 | 14.58 | $16.40 | 2.4M |
| 2023-10-27 | 14.37 | $15.26 | 1.6M |
| 2023-10-26 | 14.27 | $15.18 | 4.2M |
| 2023-10-25 | 14.18 | $15.07 | 935638 |
| 2023-10-24 | 14.10 | $15.56 | 1.4M |
| 2023-10-23 | 13.97 | $14.69 | 1.4M |
| 2023-10-20 | 13.92 | $13.61 | 980403 |
| 2023-10-19 | 13.98 | $13.24 | 826636 |
| 2023-10-18 | 14.08 | $13.68 | 1.1M |
| 2023-10-17 | 14.15 | $14.35 | 1.5M |
| 2023-10-16 | 14.15 | $14.41 | 2.1M |
| 2023-10-13 | 14.16 | $13.48 | 2.2M |
| 2023-10-12 | 14.27 | $12.63 | 1.8M |
| 2023-10-11 | 14.48 | $13.50 | 2.1M |
| 2023-10-10 | 14.62 | $14.27 | 2.1M |
| 2023-10-09 | 14.71 | $14.36 | 900620 |
| 2023-10-06 | 14.80 | $14.24 | 916311 |
| 2023-10-05 | 14.91 | $14.08 | 1.2M |
| 2023-10-04 | 15.05 | $14.01 | 1.2M |
| 2023-10-03 | 15.18 | $14.35 | 1.5M |
| 2023-10-02 | 15.29 | $14.68 | 1.4M |
| 2023-09-29 | 15.35 | $14.91 | 2.9M |
| 2023-09-28 | 15.40 | $15.57 | 1.5M |
| 2023-09-27 | 15.37 | $15.07 | 2.2M |
| 2023-09-26 | 15.38 | $14.83 | 3.4M |
| 2023-09-25 | 15.41 | $14.32 | 1.3M |
| 2023-09-22 | 15.48 | $14.71 | 1.9M |
| 2023-09-21 | 15.51 | $14.60 | 1.7M |
| 2023-09-20 | 15.55 | $14.64 | 2.8M |
| 2023-09-19 | 15.58 | $15.41 | 2.6M |
| 2023-09-18 | 15.52 | $15.95 | 2.0M |
| 2023-09-15 | 15.38 | $16.52 | 2.9M |
| 2023-09-14 | 15.17 | $16.92 | 1.7M |
| 2023-09-13 | 14.90 | $16.78 | 2.5M |
| 2023-09-12 | 14.62 | $17.62 | 6.6M |
| 2023-09-11 | 14.24 | $17.13 | 3.5M |
| 2023-09-08 | 13.89 | $16.24 | 6.9M |
| 2023-09-07 | 13.60 | $15.01 | 14.8M |
| 2023-09-06 | 13.42 | $13.83 | 907500 |
| 2023-09-05 | 13.35 | $13.75 | 1.4M |
| 2023-09-01 | 13.27 | $14.18 | 1.6M |
| 2023-08-31 | 13.15 | $13.75 | 2.1M |
| 2023-08-30 | 13.06 | $13.78 | 1.7M |
| 2023-08-29 | 12.96 | $14.01 | 3.6M |
| 2023-08-28 | 12.84 | $13.81 | 1.8M |
| 2023-08-25 | 12.73 | $13.20 | 2.1M |
| 2023-08-24 | 12.67 | $13.57 | 3.2M |
| 2023-08-23 | 12.57 | $13.82 | 2.2M |
| 2023-08-22 | 12.44 | $13.06 | 2.5M |
| 2023-08-21 | 12.37 | $12.40 | 1.3M |
| 2023-08-18 | 12.36 | $11.88 | 1.2M |
| 2023-08-17 | 12.40 | $11.59 | 1.0M |
| 2023-08-16 | 12.47 | $11.93 | 1.6M |
| 2023-08-15 | 12.50 | $12.85 | 1.7M |
| 2023-08-14 | 12.44 | $12.07 | 1.8M |
| 2023-08-11 | 12.45 | $13.47 | 2.4M |
| 2023-08-10 | 12.32 | $12.96 | 1.7M |
| 2023-08-09 | 12.24 | $12.63 | 1.7M |
| 2023-08-08 | 12.17 | $12.40 | 1.3M |
| 2023-08-07 | 12.12 | $12.14 | 990900 |
| 2023-08-04 | 12.09 | $12.34 | 854100 |
| 2023-08-03 | 12.04 | $12.37 | 698100 |
| 2023-08-02 | 11.98 | $12.57 | 796200 |
| 2023-08-01 | 11.89 | $12.90 | 1.2M |
| 2023-07-31 | 11.77 | $13.05 | 1.9M |
| 2023-07-28 | 11.62 | $12.28 | 1.3M |
| 2023-07-27 | 11.52 | $11.72 | 1.3M |
| 2023-07-26 | 11.46 | $11.55 | 779600 |
| 2023-07-25 | 11.39 | $11.74 | 1.9M |
| 2023-07-24 | 11.29 | $11.83 | 2.1M |
| 2023-07-21 | 11.16 | $11.58 | 856400 |
| 2023-07-20 | 11.04 | $11.27 | 948600 |
| 2023-07-19 | 10.94 | $11.76 | 1.4M |
| 2023-07-18 | 10.77 | $11.72 | 1.2M |
| 2023-07-17 | 10.59 | $11.63 | 1.3M |
| 2023-07-14 | 10.40 | $11.59 | 1.4M |
| 2023-07-13 | 10.20 | $11.82 | 1.6M |
| 2023-07-12 | 9.97 | $11.04 | 1.3M |
| 2023-07-11 | 9.80 | $10.94 | 1.0M |
| 2023-07-10 | 9.64 | $10.86 | 1.3M |
| 2023-07-07 | 9.47 | $11.16 | 2.0M |
| 2023-07-06 | 9.27 | $11.43 | 1.8M |
| 2023-07-05 | 9.03 | $11.06 | 2.8M |
| 2023-07-03 | 8.82 | $11.70 | 2.9M |
| 2023-06-30 | 8.54 | $10.95 | 18.4M |
| 2023-06-29 | 8.32 | $7.84 | 1.2M |
| 2023-06-28 | 8.40 | $8.08 | 1.8M |
| 2023-06-27 | 8.46 | $7.47 | 1.8M |
| 2023-06-26 | 8.59 | $7.53 | 2.5M |
| 2023-06-23 | 8.72 | $7.95 | 14.6M |
| 2023-06-22 | 8.81 | $8.42 | 1.3M |
| 2023-06-21 | 8.85 | $8.42 | 1.3M |
| 2023-06-20 | 8.90 | $8.41 | 1.2M |
| 2023-06-16 | 8.95 | $8.17 | 1.4M |
| 2023-06-15 | 9.03 | $8.41 | 1.6M |
| 2023-06-14 | 9.09 | $8.72 | 859500 |
| 2023-06-13 | 9.13 | $9.03 | 762700 |
| 2023-06-12 | 9.14 | $9.02 | 859300 |
| 2023-06-09 | 9.16 | $9.16 | 1.1M |
| 2023-06-08 | 9.17 | $9.31 | 673700 |
| 2023-06-07 | 9.17 | $9.42 | 869100 |
| 2023-06-06 | 9.17 | $9.45 | 1.2M |
| 2023-06-05 | 9.16 | $9.60 | 926200 |
| 2023-06-02 | 9.15 | $9.41 | 748300 |
| 2023-06-01 | 9.16 | $9.30 | 1.2M |
| 2023-05-31 | 9.18 | $8.98 | 2.0M |
| 2023-05-30 | 9.24 | $8.84 | 841400 |
| 2023-05-26 | 9.33 | $8.75 | 558200 |
| 2023-05-25 | 9.43 | $8.55 | 1.1M |
| 2023-05-24 | 9.56 | $8.50 | 960700 |
| 2023-05-23 | 9.70 | $8.61 | 1.6M |
| 2023-05-22 | 9.83 | $8.76 | 1.3M |
| 2023-05-19 | 9.96 | $9.11 | 1.4M |
| 2023-05-18 | 10.07 | $9.05 | 1.1M |
| 2023-05-17 | 10.18 | $9.16 | 2.7M |
| 2023-05-16 | 10.29 | $9.60 | 3.7M |
| 2023-05-15 | 10.36 | $10.40 | 1.5M |
| 2023-05-12 | 10.35 | $10.25 | 636100 |
| 2023-05-11 | 10.34 | $10.29 | 1.1M |
| 2023-05-10 | 10.33 | $10.60 | 1.5M |
| 2023-05-09 | 10.28 | $10.43 | 756200 |
| 2023-05-08 | 10.24 | $10.19 | 1.3M |
| 2023-05-05 | 10.21 | $10.51 | 979600 |
| 2023-05-04 | 10.15 | $10.27 | 690200 |
| 2023-05-03 | 10.10 | $10.27 | 1.0M |
| 2023-05-02 | 10.04 | $10.11 | 937300 |
| 2023-05-01 | 9.99 | $10.83 | 1.5M |
| 2023-04-28 | 9.86 | $10.76 | 1.5M |
| 2023-04-27 | 9.73 | $10.30 | 1.0M |
| 2023-04-26 | 9.64 | $10.15 | 1.0M |
| 2023-04-25 | 9.56 | $9.87 | 1.2M |
| 2023-04-24 | 9.49 | $10.43 | 817900 |
| 2023-04-21 | 9.37 | $10.34 | 1.6M |
| 2023-04-20 | 9.24 | $10.28 | 1.1M |
| 2023-04-19 | 9.12 | $10.02 | 1.9M |
| 2023-04-18 | 9.01 | $9.84 | 2.4M |
| 2023-04-17 | 8.92 | $9.99 | 4.9M |
| 2023-04-14 | 8.81 | $8.91 | 738000 |
| 2023-04-13 | 8.81 | $8.95 | 1.3M |
| 2023-04-12 | 8.80 | $8.74 | 754700 |
| 2023-04-11 | 8.82 | $8.92 | 1.4M |
| 2023-04-10 | 8.82 | $9.00 | 1.8M |
| 2023-04-06 | 8.81 | $8.76 | 973700 |
| 2023-04-05 | 8.82 | $8.55 | 1.3M |
| 2023-04-04 | 8.86 | $8.61 | 1.1M |
| 2023-04-03 | 8.89 | $8.66 | 1.3M |
| 2023-03-31 | 8.91 | $8.72 | 3.8M |
| 2023-03-30 | 8.93 | $8.98 | 3.4M |
| 2023-03-29 | 8.93 | $8.75 | 1.7M |
| 2023-03-28 | 8.94 | $8.82 | 1.1M |
| 2023-03-27 | 8.94 | $8.73 | 1.7M |
| 2023-03-24 | 8.94 | $8.47 | 1.9M |
| 2023-03-23 | 8.97 | $8.95 | 1.1M |
| 2023-03-22 | 8.94 | $8.79 | 2.5M |
| 2023-03-21 | 8.93 | $8.96 | 1.8M |
| 2023-03-20 | 8.90 | $9.51 | 1.2M |
| 2023-03-17 | 8.81 | $9.59 | 4.3M |
| 2023-03-16 | 8.71 | $9.14 | 2.0M |
| 2023-03-15 | 8.64 | $9.07 | 1.2M |
| 2023-03-14 | 8.58 | $9.36 | 2.0M |
| 2023-03-13 | 8.48 | $8.94 | 2.1M |
| 2023-03-10 | 8.41 | $8.27 | 1.9M |
| 2023-03-09 | 8.42 | $8.91 | 1.6M |
| 2023-03-08 | 8.36 | $9.11 | 1.2M |
| 2023-03-07 | 8.27 | $9.02 | 2.6M |
| 2023-03-06 | 8.20 | $8.69 | 1.4M |
| 2023-03-03 | 8.15 | $8.59 | 3.3M |
| 2023-03-02 | 8.11 | $8.10 | 747100 |
| 2023-03-01 | 8.12 | $8.18 | 1.0M |
| 2023-02-28 | 8.13 | $8.00 | 2.5M |
| 2023-02-27 | 8.15 | $7.84 | 746400 |
| 2023-02-24 | 8.19 | $8.04 | 2.1M |
| 2023-02-23 | 8.21 | $8.21 | 4.4M |
| 2023-02-22 | 8.21 | $8.19 | 1.3M |
| 2023-02-21 | 8.21 | $8.02 | 2.1M |
| 2023-02-17 | 8.23 | $8.10 | 955700 |
| 2023-02-16 | 8.22 | $8.03 | 718300 |
| 2023-02-15 | 8.22 | $7.97 | 679100 |
| 2023-02-14 | 8.22 | $8.09 | 938500 |
| 2023-02-13 | 8.20 | $8.01 | 1.2M |
| 2023-02-10 | 8.18 | $8.37 | 1.3M |
| 2023-02-09 | 8.11 | $8.45 | 2.6M |
| 2023-02-08 | 8.03 | $8.41 | 848600 |
| 2023-02-07 | 7.94 | $8.50 | 1.8M |
| 2023-02-06 | 7.83 | $8.35 | 1.3M |
| 2023-02-03 | 7.72 | $8.55 | 528000 |
| 2023-02-02 | 7.57 | $8.53 | 1.3M |
| 2023-02-01 | 7.42 | $8.64 | 1.2M |
| 2023-01-31 | 7.25 | $8.39 | 1.2M |
| 2023-01-30 | 7.09 | $8.31 | 1.7M |
| 2023-01-27 | 6.93 | $7.80 | 1.3M |
| 2023-01-26 | 6.80 | $8.06 | 2.4M |
| 2023-01-25 | 6.64 | $7.80 | 2.3M |
| 2023-01-24 | 6.49 | $7.66 | 6.8M |
| 2023-01-23 | 6.35 | $6.61 | 1.0M |
| 2023-01-20 | 6.29 | $6.94 | 2.6M |
| 2023-01-19 | 6.19 | $6.68 | 947900 |
| 2023-01-18 | 6.11 | $6.67 | 1.4M |
| 2023-01-17 | 6.02 | $6.79 | 2.0M |
| 2023-01-13 | 5.90 | $6.51 | 882700 |
| 2023-01-12 | 5.80 | $6.15 | 1.2M |
| 2023-01-11 | 5.72 | $6.00 | 958600 |
| 2023-01-10 | 5.65 | $6.09 | 1.2M |
| 2023-01-09 | 5.56 | $5.92 | 1.1M |
| 2023-01-06 | 5.48 | $5.91 | 736500 |
| 2023-01-05 | 5.39 | $5.88 | 728900 |
| 2023-01-04 | 5.29 | $6.24 | 1.6M |
| 2023-01-03 | 5.15 | $5.96 | 3.3M |
| 2022-12-30 | 5.02 | $6.27 | 1.3M |
| 2022-12-29 | 4.86 | $6.05 | 1.3M |
| 2022-12-28 | 4.70 | $5.54 | 1.1M |
| 2022-12-27 | 4.58 | $5.52 | 1.2M |
| 2022-12-23 | 4.46 | $5.48 | 1.3M |
| 2022-12-22 | 4.32 | $5.01 | 955900 |
| 2022-12-21 | 4.23 | $4.96 | 705500 |
| 2022-12-20 | 4.13 | $4.62 | 910600 |
| 2022-12-19 | 4.05 | $4.44 | 869800 |
| 2022-12-16 | 3.99 | $4.62 | 1.5M |
| 2022-12-15 | 3.90 | $4.29 | 945300 |
| 2022-12-14 | 3.84 | $4.09 | 485100 |
| 2022-12-13 | 3.80 | $4.08 | 559000 |
| 2022-12-12 | 3.76 | $4.05 | 305600 |
| 2022-12-09 | 3.72 | $3.95 | 659000 |
| 2022-12-08 | 3.68 | $3.94 | 160000 |
| 2022-12-07 | 3.65 | $3.93 | 290800 |
| 2022-12-06 | 3.61 | $4.05 | 353700 |
| 2022-12-05 | 3.55 | $4.17 | 417900 |
| 2022-12-02 | 3.49 | $4.11 | 1.1M |
| 2022-12-01 | 3.42 | $3.95 | 3.2M |
| 2022-11-30 | 3.37 | $3.38 | 216800 |
| 2022-11-29 | 3.37 | $3.28 | 330100 |
| 2022-11-28 | 3.38 | $3.30 | 177500 |
| 2022-11-25 | 3.39 | $3.30 | 63500 |
| 2022-11-23 | 3.40 | $3.31 | 202500 |
| 2022-11-22 | 3.41 | $3.27 | 278800 |
| 2022-11-21 | 3.43 | $3.28 | 304000 |
| 2022-11-18 | 3.45 | $3.36 | 212700 |
| 2022-11-17 | 3.45 | $3.29 | 326900 |
| 2022-11-16 | 3.47 | $3.45 | 314500 |
| 2022-11-15 | 3.46 | $3.67 | 446100 |
| 2022-11-14 | 3.44 | $3.61 | 206100 |
| 2022-11-11 | 3.42 | $3.55 | 326100 |
| 2022-11-10 | 3.40 | $3.50 | 642500 |
| 2022-11-09 | 3.39 | $3.22 | 504800 |
| 2022-11-08 | 3.41 | $3.47 | 1.0M |
| 2022-11-07 | 3.40 | $3.34 | 307500 |
| 2022-11-04 | 3.40 | $3.30 | 278700 |
| 2022-11-03 | 3.41 | $3.49 | 230900 |
| 2022-11-02 | 3.40 | $3.48 | 231400 |
| 2022-11-01 | 3.39 | $3.55 | 537400 |
| 2022-10-31 | 3.37 | $3.48 | 222700 |
| 2022-10-28 | 3.36 | $3.44 | 146800 |
| 2022-10-27 | 3.36 | $3.35 | 170700 |
| 2022-10-26 | 3.36 | $3.41 | 130500 |
| 2022-10-25 | 3.36 | $3.42 | 172400 |
| 2022-10-24 | 3.35 | $3.34 | 228000 |
| 2022-10-21 | 3.36 | $3.30 | 223200 |
| 2022-10-20 | 3.37 | $3.27 | 169200 |
| 2022-10-19 | 3.38 | $3.34 | 252900 |
| 2022-10-18 | 3.39 | $3.39 | 302200 |
| 2022-10-17 | 3.40 | $3.33 | 258500 |
| 2022-10-14 | 3.42 | $3.32 | 198900 |
| 2022-10-13 | 3.43 | $3.35 | 248200 |
| 2022-10-12 | 3.45 | $3.31 | 220600 |
| 2022-10-11 | 3.48 | $3.29 | 300700 |
| 2022-10-10 | 3.51 | $3.32 | 303500 |
| 2022-10-07 | 3.54 | $3.42 | 231100 |
| 2022-10-06 | 3.56 | $3.47 | 242600 |
| 2022-10-05 | 3.58 | $3.41 | 792500 |
| 2022-10-04 | 3.60 | $3.55 | 518700 |
| 2022-10-03 | 3.61 | $3.42 | 404600 |
| 2022-09-30 | 3.63 | $3.50 | 254600 |
| 2022-09-29 | 3.65 | $3.50 | 284300 |
| 2022-09-28 | 3.66 | $3.57 | 613600 |
| 2022-09-27 | 3.67 | $3.48 | 326600 |
| 2022-09-26 | 3.69 | $3.46 | 466700 |
| 2022-09-23 | 3.71 | $3.40 | 541500 |
| 2022-09-22 | 3.74 | $3.54 | 317100 |
| 2022-09-21 | 3.76 | $3.74 | 561000 |
| 2022-09-20 | 3.76 | $3.84 | 331100 |
| 2022-09-19 | 3.75 | $3.87 | 291100 |
| 2022-09-16 | 3.74 | $3.95 | 644400 |
| 2022-09-15 | 3.72 | $4.09 | 310000 |
| 2022-09-14 | 3.69 | $3.85 | 297900 |
| 2022-09-13 | 3.68 | $3.74 | 220400 |
| 2022-09-12 | 3.68 | $3.69 | 173000 |
| 2022-09-09 | 3.69 | $3.69 | 205200 |
| 2022-09-08 | 3.69 | $3.79 | 205700 |
| 2022-09-07 | 3.69 | $3.53 | 825900 |
| 2022-09-06 | 3.72 | $3.41 | 524300 |
| 2022-09-02 | 3.76 | $3.50 | 277600 |
| 2022-09-01 | 3.80 | $3.54 | 772600 |
| 2022-08-31 | 3.84 | $3.54 | 453500 |
| 2022-08-30 | 3.87 | $3.49 | 451200 |
| 2022-08-29 | 3.92 | $3.68 | 597100 |
| 2022-08-26 | 3.94 | $3.86 | 382000 |
| 2022-08-25 | 3.94 | $4.02 | 254600 |
| 2022-08-24 | 3.92 | $4.02 | 408600 |
| 2022-08-23 | 3.90 | $3.79 | 504700 |
| 2022-08-22 | 3.90 | $3.86 | 221000 |
| 2022-08-19 | 3.88 | $3.87 | 205300 |
| 2022-08-18 | 3.87 | $3.93 | 292500 |
| 2022-08-17 | 3.84 | $3.91 | 213700 |
| 2022-08-16 | 3.81 | $3.91 | 451900 |
| 2022-08-15 | 3.78 | $4.05 | 336900 |
| 2022-08-12 | 3.74 | $4.01 | 464300 |
| 2022-08-11 | 3.69 | $3.74 | 798100 |
| 2022-08-10 | 3.67 | $4.16 | 364600 |
| 2022-08-09 | 3.60 | $4.08 | 624200 |
| 2022-08-08 | 3.54 | $4.03 | 802300 |
| 2022-08-05 | 3.48 | $4.25 | 465700 |
| 2022-08-04 | 3.39 | $4.12 | 927000 |
| 2022-08-03 | 3.31 | $3.90 | 1.5M |
| 2022-08-02 | 3.25 | $3.48 | 1.4M |
| 2022-08-01 | 3.23 | $3.21 | 632400 |
| 2022-07-29 | 3.23 | $3.13 | 230300 |
| 2022-07-28 | 3.24 | $3.20 | 150400 |
| 2022-07-27 | 3.24 | $3.21 | 503500 |
| 2022-07-26 | 3.23 | $3.26 | 370700 |
| 2022-07-25 | 3.22 | $3.14 | 250900 |
| 2022-07-22 | 3.22 | $3.15 | 223100 |
| 2022-07-21 | 3.22 | $3.11 | 873100 |
| 2022-07-20 | 3.21 | $3.37 | 587000 |
| 2022-07-19 | 3.18 | $3.29 | 458900 |
| 2022-07-18 | 3.14 | $3.22 | 594200 |
| 2022-07-15 | 3.11 | $3.39 | 573300 |
| 2022-07-14 | 3.05 | $3.32 | 369400 |
| 2022-07-13 | 3.00 | $3.43 | 2.3M |
| 2022-07-12 | 2.92 | $3.37 | 485300 |
| 2022-07-11 | 2.85 | $3.20 | 653300 |
| 2022-07-08 | 2.79 | $3.44 | 562200 |
| 2022-07-07 | 2.70 | $3.20 | 468500 |
| 2022-07-06 | 2.63 | $3.10 | 547800 |
| 2022-07-05 | 2.57 | $3.01 | 503800 |
| 2022-07-01 | 2.51 | $2.77 | 387300 |
| 2022-06-30 | 2.46 | $2.95 | 524800 |
| 2022-06-29 | 2.40 | $2.85 | 461800 |
| 2022-06-28 | 2.34 | $2.74 | 564200 |
| 2022-06-27 | 2.29 | $2.84 | 1.0M |
| 2022-06-24 | 2.23 | $2.82 | 10.4M |
| 2022-06-23 | 2.16 | $2.59 | 787300 |
| 2022-06-22 | 2.11 | $2.40 | 1.1M |
| 2022-06-21 | 2.08 | $2.06 | 632100 |
| 2022-06-17 | 2.08 | $1.97 | 756500 |
| 2022-06-16 | 2.09 | $1.91 | 634700 |
| 2022-06-15 | 2.10 | $1.93 | 745700 |
| 2022-06-14 | 2.11 | $2.01 | 506400 |
| 2022-06-13 | 2.11 | $2.12 | 595100 |
| 2022-06-10 | 2.11 | $2.25 | 606900 |
| 2022-06-09 | 2.08 | $2.41 | 656400 |
| 2022-06-08 | 2.04 | $2.38 | 588900 |
| 2022-06-07 | 2.00 | $2.32 | 1.8M |
| 2022-06-06 | 1.96 | $1.95 | 512800 |
| 2022-06-03 | 1.96 | $2.05 | 496600 |
| 2022-06-02 | 1.94 | $2.03 | 266500 |
| 2022-06-01 | 1.93 | $1.99 | 593400 |
| 2022-05-31 | 1.93 | $1.96 | 738000 |
| 2022-05-27 | 1.93 | $2.03 | 317300 |
| 2022-05-26 | 1.92 | $1.97 | 331400 |
| 2022-05-25 | 1.92 | $1.92 | 568800 |
| 2022-05-24 | 1.93 | $1.91 | 447300 |
| 2022-05-23 | 1.94 | $1.98 | 405500 |
| 2022-05-20 | 1.95 | $2.10 | 812500 |
| 2022-05-19 | 1.94 | $1.90 | 553700 |
| 2022-05-18 | 1.97 | $1.90 | 666800 |
| 2022-05-17 | 1.99 | $1.90 | 680200 |
| 2022-05-16 | 2.02 | $1.79 | 580600 |
| 2022-05-13 | 2.07 | $1.80 | 662000 |
| 2022-05-12 | 2.12 | $1.78 | 560900 |
| 2022-05-11 | 2.19 | $1.72 | 901200 |
| 2022-05-10 | 2.26 | $1.87 | 937100 |
| 2022-05-09 | 2.33 | $1.76 | 1.1M |
| 2022-05-06 | 2.41 | $1.91 | 965800 |
| 2022-05-05 | 2.48 | $2.01 | 1.1M |
| 2022-05-04 | 2.56 | $2.21 | 799300 |
| 2022-05-03 | 2.62 | $2.23 | 540600 |
| 2022-05-02 | 2.68 | $2.24 | 698600 |
| 2022-04-29 | 2.74 | $2.27 | 587100 |
| 2022-04-28 | 2.81 | $2.35 | 539100 |
| 2022-04-27 | 2.87 | $2.42 | 780600 |
| 2022-04-26 | 2.93 | $2.44 | 600600 |
| 2022-04-25 | 3.00 | $2.60 | 552300 |
| 2022-04-22 | 3.04 | $2.58 | 909700 |
| 2022-04-21 | 3.10 | $2.70 | 1.0M |
| 2022-04-20 | 3.14 | $2.89 | 489700 |
| 2022-04-19 | 3.17 | $3.00 | 453200 |
| 2022-04-18 | 3.19 | $3.00 | 367700 |
| 2022-04-14 | 3.22 | $3.10 | 202900 |
| 2022-04-13 | 3.23 | $3.21 | 172500 |
| 2022-04-12 | 3.23 | $3.12 | 243500 |
| 2022-04-11 | 3.24 | $3.19 | 325600 |
| 2022-04-08 | 3.24 | $3.25 | 196500 |
| 2022-04-07 | 3.23 | $3.34 | 319500 |
| 2022-04-06 | 3.22 | $3.24 | 488000 |
| 2022-04-05 | 3.22 | $3.28 | 265900 |
| 2022-04-04 | 3.21 | $3.39 | 408500 |
| 2022-04-01 | 3.19 | $3.27 | 380600 |
| 2022-03-31 | 3.18 | $3.11 | 312400 |
| 2022-03-30 | 3.19 | $3.11 | 314900 |
| 2022-03-29 | 3.20 | $3.24 | 382700 |
| 2022-03-28 | 3.19 | $3.15 | 290600 |
| 2022-03-25 | 3.20 | $3.17 | 236900 |
| 2022-03-24 | 3.20 | $3.29 | 241700 |
| 2022-03-23 | 3.19 | $3.24 | 303900 |
| 2022-03-22 | 3.18 | $3.39 | 465100 |
| 2022-03-21 | 3.17 | $3.21 | 468000 |
| 2022-03-18 | 3.17 | $3.15 | 2.3M |
| 2022-03-17 | 3.17 | $3.18 | 570900 |
| 2022-03-16 | 3.17 | $3.05 | 524600 |
| 2022-03-15 | 3.19 | $2.97 | 320600 |
| 2022-03-14 | 3.21 | $2.97 | 427500 |
| 2022-03-11 | 3.24 | $3.21 | 238500 |
| 2022-03-10 | 3.24 | $3.33 | 276400 |
| 2022-03-09 | 3.23 | $3.40 | 338400 |
| 2022-03-08 | 3.21 | $3.18 | 206000 |
| 2022-03-07 | 3.22 | $3.15 | 339900 |
| 2022-03-04 | 3.22 | $3.13 | 232500 |
| 2022-03-03 | 3.22 | $3.16 | 223800 |
| 2022-03-02 | 3.23 | $3.25 | 206600 |
| 2022-03-01 | 3.22 | $3.27 | 235700 |
| 2022-02-28 | 3.21 | $3.18 | 333200 |
| 2022-02-25 | 3.20 | $3.23 | 261400 |
| 2022-02-24 | 3.19 | $3.22 | 442400 |
| 2022-02-23 | 3.18 | $3.20 | 437900 |
| 2022-02-22 | 3.16 | $3.47 | 782400 |
| 2022-02-18 | 3.13 | $3.38 | 425500 |
| 2022-02-17 | 3.09 | $3.20 | 350400 |
| 2022-02-16 | 3.07 | $3.23 | 238600 |
| 2022-02-15 | 3.05 | $3.20 | 250200 |
| 2022-02-14 | 3.03 | $3.05 | 228400 |
| 2022-02-11 | 3.02 | $3.16 | 319500 |
| 2022-02-10 | 3.01 | $3.20 | 466100 |
| 2022-02-09 | 2.99 | $3.29 | 515300 |
| 2022-02-08 | 2.96 | $3.10 | 210500 |
| 2022-02-07 | 2.95 | $3.09 | 375000 |
| 2022-02-04 | 2.94 | $2.90 | 290700 |
| 2022-02-03 | 2.95 | $2.91 | 413300 |
| 2022-02-02 | 2.96 | $2.92 | 420000 |
| 2022-02-01 | 2.98 | $3.01 | 429700 |
| 2022-01-31 | 2.98 | $2.98 | 820100 |
| 2022-01-28 | 3.00 | $2.87 | 453300 |
| 2022-01-27 | 3.02 | $2.77 | 438600 |
| 2022-01-26 | 3.06 | $2.86 | 440700 |
| 2022-01-25 | 3.09 | $2.94 | 475500 |
| 2022-01-24 | 3.12 | $2.99 | 641300 |
| 2022-01-21 | 3.14 | $2.89 | 2.0M |
| 2022-01-20 | 3.17 | $2.79 | 1.4M |
| 2022-01-19 | 3.22 | $2.93 | 706500 |
| 2022-01-18 | 3.26 | $3.08 | 330500 |
| 2022-01-14 | 3.29 | $3.15 | 280500 |
| 2022-01-13 | 3.31 | $3.07 | 433700 |
| 2022-01-12 | 3.34 | $3.12 | 332200 |
| 2022-01-11 | 3.36 | $3.18 | 354500 |
| 2022-01-10 | 3.38 | $3.25 | 378300 |
| 2022-01-07 | 3.40 | $3.31 | 131400 |
| 2022-01-06 | 3.41 | $3.35 | 324500 |
| 2022-01-05 | 3.41 | $3.28 | 223000 |
| 2022-01-04 | 3.43 | $3.47 | 217300 |
| 2022-01-03 | 3.43 | $3.64 | 438400 |
| 2021-12-31 | 3.40 | $3.38 | 370800 |
| 2021-12-30 | 3.41 | $3.30 | 344600 |
| 2021-12-29 | 3.42 | $3.23 | 375800 |
| 2021-12-28 | 3.43 | $3.30 | 531000 |
| 2021-12-27 | 3.45 | $3.46 | 378000 |
| 2021-12-23 | 3.44 | $3.51 | 291900 |
| 2021-12-22 | 3.44 | $3.47 | 330200 |
| 2021-12-21 | 3.44 | $3.54 | 288900 |
| 2021-12-20 | 3.43 | $3.57 | 373200 |
| 2021-12-17 | 3.43 | $3.63 | 923600 |
| 2021-12-16 | 3.42 | $3.25 | 352800 |
| 2021-12-15 | 3.45 | $3.34 | 341100 |
| 2021-12-14 | 3.47 | $3.24 | 368300 |
| 2021-12-13 | 3.51 | $3.34 | 331200 |
| 2021-12-10 | 3.55 | $3.42 | 447100 |
| 2021-12-09 | 3.58 | $3.54 | 491300 |
| 2021-12-08 | 3.60 | $3.58 | 351500 |
| 2021-12-07 | 3.62 | $3.48 | 511700 |
| 2021-12-06 | 3.66 | $3.27 | 358200 |
| 2021-12-03 | 3.72 | $3.28 | 648200 |
| 2021-12-02 | 3.79 | $3.36 | 617100 |
| 2021-12-01 | 3.86 | $3.45 | 1.1M |
| 2021-11-30 | 3.92 | $3.31 | 1.5M |
| 2021-11-29 | 3.99 | $3.46 | 1.3M |
| 2021-11-26 | 4.06 | $3.77 | 548200 |
| 2021-11-24 | 4.10 | $3.80 | 388400 |
| 2021-11-23 | 4.13 | $3.76 | 589800 |
| 2021-11-22 | 4.17 | $3.88 | 638000 |
| 2021-11-19 | 4.20 | $3.87 | 811300 |
| 2021-11-18 | 4.23 | $3.97 | 3.3M |
| 2021-11-17 | 4.24 | $4.04 | 524500 |
| 2021-11-16 | 4.26 | $4.24 | 262500 |
| 2021-11-15 | 4.25 | $4.29 | 484100 |
| 2021-11-12 | 4.23 | $4.41 | 395900 |
| 2021-11-11 | 4.20 | $4.32 | 480500 |
| 2021-11-10 | 4.18 | $4.28 | 315400 |
| 2021-11-09 | 4.16 | $4.28 | 301300 |
| 2021-11-08 | 4.14 | $4.28 | 273100 |
| 2021-11-05 | 4.12 | $4.39 | 411100 |
| 2021-11-04 | 4.09 | $4.57 | 578600 |
| 2021-11-03 | 4.04 | $4.60 | 626400 |
| 2021-11-02 | 3.98 | $4.20 | 251400 |
| 2021-11-01 | 3.95 | $4.17 | 305200 |
| 2021-10-29 | 3.93 | $3.90 | 302500 |
| 2021-10-28 | 3.93 | $3.93 | 286400 |
| 2021-10-27 | 3.93 | $3.86 | 306100 |
| 2021-10-26 | 3.93 | $3.81 | 260400 |
| 2021-10-25 | 3.94 | $3.81 | 562800 |
| 2021-10-22 | 3.95 | $3.89 | 391700 |
| 2021-10-21 | 3.94 | $4.01 | 291700 |
| 2021-10-20 | 3.93 | $3.98 | 264200 |
| 2021-10-19 | 3.92 | $3.98 | 162600 |
| 2021-10-18 | 3.91 | $3.91 | 319500 |
| 2021-10-15 | 3.90 | $4.01 | 303100 |
| 2021-10-14 | 3.89 | $4.06 | 403000 |
| 2021-10-13 | 3.87 | $4.10 | 305100 |
| 2021-10-12 | 3.84 | $4.24 | 732500 |
| 2021-10-11 | 3.80 | $3.94 | 350500 |
| 2021-10-08 | 3.79 | $3.87 | 256200 |
| 2021-10-07 | 3.78 | $3.86 | 709500 |
| 2021-10-06 | 3.77 | $4.02 | 1.8M |
| 2021-10-05 | 3.75 | $3.70 | 440000 |
| 2021-10-04 | 3.76 | $3.55 | 407800 |
| 2021-10-01 | 3.79 | $3.71 | 290900 |
| 2021-09-30 | 3.80 | $3.65 | 226000 |
| 2021-09-29 | 3.82 | $3.66 | 286700 |
| 2021-09-28 | 3.84 | $3.75 | 209700 |
| 2021-09-27 | 3.85 | $3.82 | 254500 |
| 2021-09-24 | 3.86 | $3.80 | 170400 |
| 2021-09-23 | 3.87 | $3.89 | 166100 |
| 2021-09-22 | 3.86 | $3.80 | 198400 |
| 2021-09-21 | 3.87 | $3.82 | 232400 |
| 2021-09-20 | 3.88 | $3.84 | 338900 |
| 2021-09-17 | 3.88 | $3.82 | 1.2M |
| 2021-09-16 | 3.88 | $3.88 | 203200 |
| 2021-09-15 | 3.87 | $3.80 | 278800 |
| 2021-09-14 | 3.87 | $3.86 | 625200 |
| 2021-09-13 | 3.86 | $3.95 | 377700 |
| 2021-09-10 | 3.85 | $3.89 | 210700 |
| 2021-09-09 | 3.84 | $3.91 | 299000 |
| 2021-09-08 | 3.82 | $3.85 | 337500 |
| 2021-09-07 | 3.81 | $3.77 | 387300 |
| 2021-09-03 | 3.82 | $3.94 | 236100 |
| 2021-09-02 | 3.80 | $4.07 | 253400 |
| 2021-09-01 | 3.77 | $3.93 | 248800 |
| 2021-08-31 | 3.76 | $3.96 | 353300 |
| 2021-08-30 | 3.74 | $4.02 | 380300 |
| 2021-08-27 | 3.71 | $3.89 | 499200 |
| 2021-08-26 | 3.70 | $3.77 | 243100 |
| 2021-08-25 | 3.70 | $3.72 | 231300 |
| 2021-08-24 | 3.71 | $3.75 | 315600 |
| 2021-08-23 | 3.71 | $3.66 | 438400 |
| 2021-08-20 | 3.73 | $3.47 | 759500 |
| 2021-08-19 | 3.76 | $3.49 | 399500 |
| 2021-08-18 | 3.80 | $3.54 | 387700 |
| 2021-08-17 | 3.84 | $3.54 | 394600 |
| 2021-08-16 | 3.88 | $3.61 | 313000 |
| 2021-08-13 | 3.92 | $3.63 | 635400 |
| 2021-08-12 | 3.95 | $3.96 | 327600 |
| 2021-08-11 | 3.96 | $3.85 | 265700 |
| 2021-08-10 | 3.98 | $3.82 | 457500 |
| 2021-08-09 | 4.00 | $3.89 | 443200 |
| 2021-08-06 | 4.02 | $3.93 | 495500 |
| 2021-08-05 | 4.04 | $3.93 | 379700 |
| 2021-08-04 | 4.06 | $3.85 | 369400 |
| 2021-08-03 | 4.09 | $3.90 | 662100 |
| 2021-08-02 | 4.12 | $3.98 | 384400 |
| 2021-07-30 | 4.14 | $3.94 | 535600 |
| 2021-07-29 | 4.16 | $4.02 | 303700 |
| 2021-07-28 | 4.18 | $4.10 | 276800 |
| 2021-07-27 | 4.20 | $3.96 | 686300 |
| 2021-07-26 | 4.23 | $4.00 | 731400 |
| 2021-07-23 | 4.26 | $4.13 | 302300 |
| 2021-07-22 | 4.28 | $4.20 | 305000 |
| 2021-07-21 | 4.29 | $4.31 | 300100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.28
2024-03-25
Close Price
$32.48
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.73
Average
8.76
Maximum
33.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 33.28 | $32.48 | — |
| 2024-03-22 | 33.31 | $32.48 | — |
| 2024-03-21 | 33.34 | $32.48 | 8.4M |
| 2024-03-20 | 33.37 | $32.47 | 1.5M |
| 2024-03-19 | 33.39 | $32.48 | 2.4M |
| 2024-03-18 | 33.41 | $32.46 | 3.5M |
| 2024-03-15 | 33.43 | $32.45 | 2.8M |
| 2024-03-14 | 33.44 | $32.47 | 2.7M |
| 2024-03-13 | 33.44 | $32.44 | 4.1M |
| 2024-03-12 | 33.43 | $32.44 | 3.7M |
| 2024-03-11 | 33.41 | $32.44 | 6.1M |
| 2024-03-08 | 33.37 | $32.31 | 1.8M |
| 2024-03-07 | 33.35 | $32.30 | 1.2M |
| 2024-03-06 | 33.31 | $32.29 | 1.4M |
| 2024-03-05 | 33.25 | $32.24 | 2.3M |
| 2024-03-04 | 33.18 | $32.18 | 2.2M |
| 2024-03-01 | 33.09 | $32.23 | 3.5M |
| 2024-02-29 | 32.97 | $32.19 | 7.9M |
| 2024-02-28 | 32.81 | $32.27 | 3.5M |
| 2024-02-27 | 32.60 | $32.32 | 2.8M |
| 2024-02-26 | 32.33 | $32.28 | 3.3M |
| 2024-02-23 | 32.01 | $32.23 | 2.9M |
| 2024-02-22 | 31.63 | $32.17 | 3.4M |
| 2024-02-21 | 31.18 | $32.19 | 3.3M |
| 2024-02-20 | 30.64 | $32.20 | 2.1M |
| 2024-02-16 | 30.00 | $32.18 | 4.5M |
| 2024-02-15 | 29.25 | $32.20 | 5.9M |
| 2024-02-14 | 28.35 | $32.18 | 10.0M |
| 2024-02-13 | 27.30 | $32.12 | 27.8M |
| 2024-02-12 | 26.09 | $32.21 | 70.9M |
| 2024-02-09 | 24.66 | $25.69 | 1.4M |
| 2024-02-08 | 24.37 | $24.96 | 2.0M |
| 2024-02-07 | 24.17 | $24.00 | 781216 |
| 2024-02-06 | 24.15 | $24.25 | 937512 |
| 2024-02-05 | 24.07 | $23.86 | 735883 |
| 2024-02-02 | 24.06 | $23.82 | 711747 |
| 2024-02-01 | 24.04 | $24.39 | 1.3M |
| 2024-01-31 | 23.91 | $23.51 | 1.5M |
| 2024-01-30 | 23.93 | $23.65 | 881287 |
| 2024-01-29 | 23.92 | $23.74 | 936488 |
| 2024-01-26 | 23.89 | $23.03 | 1.5M |
| 2024-01-25 | 24.00 | $22.46 | 1.9M |
| 2024-01-24 | 24.25 | $22.85 | 1.1M |
| 2024-01-23 | 24.45 | $23.30 | 1.1M |
| 2024-01-22 | 24.58 | $23.99 | 1.7M |
| 2024-01-19 | 24.57 | $24.50 | 1.3M |
| 2024-01-18 | 24.46 | $23.77 | 924592 |
| 2024-01-17 | 24.47 | $24.01 | 906200 |
| 2024-01-16 | 24.43 | $24.23 | 1.5M |
| 2024-01-12 | 24.32 | $23.76 | 854649 |
| 2024-01-11 | 24.30 | $23.95 | 1.6M |
| 2024-01-10 | 24.21 | $23.36 | 1.2M |
| 2024-01-09 | 24.24 | $24.45 | 1.4M |
| 2024-01-08 | 24.02 | $23.56 | 918152 |
| 2024-01-05 | 23.96 | $23.02 | 1.1M |
| 2024-01-04 | 23.98 | $22.99 | 1.1M |
| 2024-01-03 | 24.01 | $22.98 | 2.0M |
| 2024-01-02 | 24.04 | $23.71 | 1.3M |
| 2023-12-29 | 23.91 | $23.62 | 1.9M |
| 2023-12-28 | 23.76 | $23.99 | 2.4M |
| 2023-12-27 | 23.50 | $24.47 | 1.3M |
| 2023-12-26 | 23.09 | $23.55 | 764149 |
| 2023-12-22 | 22.80 | $23.09 | 1.4M |
| 2023-12-21 | 22.55 | $22.22 | 599908 |
| 2023-12-20 | 22.43 | $22.18 | 2.0M |
| 2023-12-19 | 22.29 | $22.63 | 1.4M |
| 2023-12-18 | 22.02 | $22.63 | 1.7M |
| 2023-12-15 | 21.71 | $22.03 | 5.5M |
| 2023-12-14 | 21.45 | $21.64 | 4.4M |
| 2023-12-13 | 21.23 | $21.37 | 2.4M |
| 2023-12-12 | 21.03 | $21.17 | 1.3M |
| 2023-12-11 | 20.82 | $20.54 | 2.2M |
| 2023-12-08 | 20.71 | $20.88 | 2.0M |
| 2023-12-07 | 20.49 | $21.77 | 2.3M |
| 2023-12-06 | 20.04 | $20.86 | 1.1M |
| 2023-12-05 | 19.71 | $20.42 | 1.7M |
| 2023-12-04 | 19.41 | $20.36 | 2.8M |
| 2023-12-01 | 19.06 | $19.71 | 3.2M |
| 2023-11-30 | 18.79 | $19.13 | 3.5M |
| 2023-11-29 | 18.59 | $18.78 | 2.4M |
| 2023-11-28 | 18.43 | $18.03 | 2.6M |
| 2023-11-27 | 18.39 | $18.20 | 1.7M |
| 2023-11-24 | 18.31 | $19.10 | 676359 |
| 2023-11-22 | 18.01 | $17.90 | 1.1M |
| 2023-11-21 | 17.91 | $18.11 | 1.6M |
| 2023-11-20 | 17.75 | $18.66 | 1.9M |
| 2023-11-17 | 17.44 | $18.36 | 1.2M |
| 2023-11-16 | 17.14 | $18.19 | 1.7M |
| 2023-11-15 | 16.82 | $18.00 | 1.8M |
| 2023-11-14 | 16.49 | $17.20 | 3.0M |
| 2023-11-13 | 16.26 | $16.87 | 1.8M |
| 2023-11-10 | 16.07 | $16.30 | 3.0M |
| 2023-11-09 | 15.96 | $14.86 | 2.2M |
| 2023-11-08 | 16.14 | $15.70 | 1.4M |
| 2023-11-07 | 16.16 | $16.44 | 2.6M |
| 2023-11-06 | 16.03 | $16.44 | 2.3M |
| 2023-11-03 | 15.87 | $16.36 | 3.6M |
| 2023-11-02 | 15.70 | $16.40 | 1.9M |
| 2023-11-01 | 15.49 | $16.40 | 1.5M |
| 2023-10-31 | 15.25 | $16.38 | 1.8M |
| 2023-10-30 | 14.97 | $16.40 | 2.4M |
| 2023-10-27 | 14.64 | $15.26 | 1.6M |
| 2023-10-26 | 14.49 | $15.18 | 4.2M |
| 2023-10-25 | 14.34 | $15.07 | 935638 |
| 2023-10-24 | 14.19 | $15.56 | 1.4M |
| 2023-10-23 | 13.91 | $14.69 | 1.4M |
| 2023-10-20 | 13.77 | $13.61 | 980403 |
| 2023-10-19 | 13.83 | $13.24 | 826636 |
| 2023-10-18 | 13.99 | $13.68 | 1.1M |
| 2023-10-17 | 14.08 | $14.35 | 1.5M |
| 2023-10-16 | 14.04 | $14.41 | 2.1M |
| 2023-10-13 | 13.99 | $13.48 | 2.2M |
| 2023-10-12 | 14.12 | $12.63 | 1.8M |
| 2023-10-11 | 14.46 | $13.50 | 2.1M |
| 2023-10-10 | 14.67 | $14.27 | 2.1M |
| 2023-10-09 | 14.75 | $14.36 | 900620 |
| 2023-10-06 | 14.82 | $14.24 | 916311 |
| 2023-10-05 | 14.93 | $14.08 | 1.2M |
| 2023-10-04 | 15.09 | $14.01 | 1.2M |
| 2023-10-03 | 15.28 | $14.35 | 1.5M |
| 2023-10-02 | 15.44 | $14.68 | 1.4M |
| 2023-09-29 | 15.55 | $14.91 | 2.9M |
| 2023-09-28 | 15.62 | $15.57 | 1.5M |
| 2023-09-27 | 15.57 | $15.07 | 2.2M |
| 2023-09-26 | 15.60 | $14.83 | 3.4M |
| 2023-09-25 | 15.69 | $14.32 | 1.3M |
| 2023-09-22 | 15.90 | $14.71 | 1.9M |
| 2023-09-21 | 16.05 | $14.60 | 1.7M |
| 2023-09-20 | 16.25 | $14.64 | 2.8M |
| 2023-09-19 | 16.46 | $15.41 | 2.6M |
| 2023-09-18 | 16.53 | $15.95 | 2.0M |
| 2023-09-15 | 16.50 | $16.52 | 2.9M |
| 2023-09-14 | 16.33 | $16.92 | 1.7M |
| 2023-09-13 | 16.05 | $16.78 | 2.5M |
| 2023-09-12 | 15.74 | $17.62 | 6.6M |
| 2023-09-11 | 15.19 | $17.13 | 3.5M |
| 2023-09-08 | 14.66 | $16.24 | 6.9M |
| 2023-09-07 | 14.22 | $15.01 | 14.8M |
| 2023-09-06 | 13.97 | $13.83 | 907500 |
| 2023-09-05 | 13.92 | $13.75 | 1.4M |
| 2023-09-01 | 13.87 | $14.18 | 1.6M |
| 2023-08-31 | 13.73 | $13.75 | 2.1M |
| 2023-08-30 | 13.64 | $13.78 | 1.7M |
| 2023-08-29 | 13.54 | $14.01 | 3.6M |
| 2023-08-28 | 13.36 | $13.81 | 1.8M |
| 2023-08-25 | 13.19 | $13.20 | 2.1M |
| 2023-08-24 | 13.12 | $13.57 | 3.2M |
| 2023-08-23 | 12.96 | $13.82 | 2.2M |
| 2023-08-22 | 12.72 | $13.06 | 2.5M |
| 2023-08-21 | 12.60 | $12.40 | 1.3M |
| 2023-08-18 | 12.59 | $11.88 | 1.2M |
| 2023-08-17 | 12.69 | $11.59 | 1.0M |
| 2023-08-16 | 12.86 | $11.93 | 1.6M |
| 2023-08-15 | 12.99 | $12.85 | 1.7M |
| 2023-08-14 | 12.93 | $12.07 | 1.8M |
| 2023-08-11 | 13.03 | $13.47 | 2.4M |
| 2023-08-10 | 12.85 | $12.96 | 1.7M |
| 2023-08-09 | 12.74 | $12.63 | 1.7M |
| 2023-08-08 | 12.67 | $12.40 | 1.3M |
| 2023-08-07 | 12.64 | $12.14 | 990900 |
| 2023-08-04 | 12.66 | $12.34 | 854100 |
| 2023-08-03 | 12.63 | $12.37 | 698100 |
| 2023-08-02 | 12.59 | $12.57 | 796200 |
| 2023-08-01 | 12.49 | $12.90 | 1.2M |
| 2023-07-31 | 12.30 | $13.05 | 1.9M |
| 2023-07-28 | 12.04 | $12.28 | 1.3M |
| 2023-07-27 | 11.90 | $11.72 | 1.3M |
| 2023-07-26 | 11.85 | $11.55 | 779600 |
| 2023-07-25 | 11.83 | $11.74 | 1.9M |
| 2023-07-24 | 11.75 | $11.83 | 2.1M |
| 2023-07-21 | 11.65 | $11.58 | 856400 |
| 2023-07-20 | 11.57 | $11.27 | 948600 |
| 2023-07-19 | 11.54 | $11.76 | 1.4M |
| 2023-07-18 | 11.39 | $11.72 | 1.2M |
| 2023-07-17 | 11.23 | $11.63 | 1.3M |
| 2023-07-14 | 11.06 | $11.59 | 1.4M |
| 2023-07-13 | 10.86 | $11.82 | 1.6M |
| 2023-07-12 | 10.58 | $11.04 | 1.3M |
| 2023-07-11 | 10.41 | $10.94 | 1.0M |
| 2023-07-10 | 10.23 | $10.86 | 1.3M |
| 2023-07-07 | 10.04 | $11.16 | 2.0M |
| 2023-07-06 | 9.76 | $11.43 | 1.8M |
| 2023-07-05 | 9.37 | $11.06 | 2.8M |
| 2023-07-03 | 8.99 | $11.70 | 2.9M |
| 2023-06-30 | 8.42 | $10.95 | 18.4M |
| 2023-06-29 | 7.91 | $7.84 | 1.2M |
| 2023-06-28 | 7.99 | $8.08 | 1.8M |
| 2023-06-27 | 8.02 | $7.47 | 1.8M |
| 2023-06-26 | 8.20 | $7.53 | 2.5M |
| 2023-06-23 | 8.39 | $7.95 | 14.6M |
| 2023-06-22 | 8.52 | $8.42 | 1.3M |
| 2023-06-21 | 8.58 | $8.42 | 1.3M |
| 2023-06-20 | 8.65 | $8.41 | 1.2M |
| 2023-06-16 | 8.74 | $8.17 | 1.4M |
| 2023-06-15 | 8.89 | $8.41 | 1.6M |
| 2023-06-14 | 9.02 | $8.72 | 859500 |
| 2023-06-13 | 9.10 | $9.03 | 762700 |
| 2023-06-12 | 9.14 | $9.02 | 859300 |
| 2023-06-09 | 9.18 | $9.16 | 1.1M |
| 2023-06-08 | 9.20 | $9.31 | 673700 |
| 2023-06-07 | 9.19 | $9.42 | 869100 |
| 2023-06-06 | 9.15 | $9.45 | 1.2M |
| 2023-06-05 | 9.11 | $9.60 | 926200 |
| 2023-06-02 | 9.03 | $9.41 | 748300 |
| 2023-06-01 | 8.98 | $9.30 | 1.2M |
| 2023-05-31 | 8.95 | $8.98 | 2.0M |
| 2023-05-30 | 8.97 | $8.84 | 841400 |
| 2023-05-26 | 9.04 | $8.75 | 558200 |
| 2023-05-25 | 9.13 | $8.55 | 1.1M |
| 2023-05-24 | 9.29 | $8.50 | 960700 |
| 2023-05-23 | 9.48 | $8.61 | 1.6M |
| 2023-05-22 | 9.68 | $8.76 | 1.3M |
| 2023-05-19 | 9.88 | $9.11 | 1.4M |
| 2023-05-18 | 10.03 | $9.05 | 1.1M |
| 2023-05-17 | 10.23 | $9.16 | 2.7M |
| 2023-05-16 | 10.43 | $9.60 | 3.7M |
| 2023-05-15 | 10.57 | $10.40 | 1.5M |
| 2023-05-12 | 10.56 | $10.25 | 636100 |
| 2023-05-11 | 10.58 | $10.29 | 1.1M |
| 2023-05-10 | 10.59 | $10.60 | 1.5M |
| 2023-05-09 | 10.54 | $10.43 | 756200 |
| 2023-05-08 | 10.51 | $10.19 | 1.3M |
| 2023-05-05 | 10.53 | $10.51 | 979600 |
| 2023-05-04 | 10.47 | $10.27 | 690200 |
| 2023-05-03 | 10.46 | $10.27 | 1.0M |
| 2023-05-02 | 10.44 | $10.11 | 937300 |
| 2023-05-01 | 10.44 | $10.83 | 1.5M |
| 2023-04-28 | 10.30 | $10.76 | 1.5M |
| 2023-04-27 | 10.14 | $10.30 | 1.0M |
| 2023-04-26 | 10.05 | $10.15 | 1.0M |
| 2023-04-25 | 9.97 | $9.87 | 1.2M |
| 2023-04-24 | 9.94 | $10.43 | 817900 |
| 2023-04-21 | 9.78 | $10.34 | 1.6M |
| 2023-04-20 | 9.62 | $10.28 | 1.1M |
| 2023-04-19 | 9.43 | $10.02 | 1.9M |
| 2023-04-18 | 9.27 | $9.84 | 2.4M |
| 2023-04-17 | 9.13 | $9.99 | 4.9M |
| 2023-04-14 | 8.92 | $8.91 | 738000 |
| 2023-04-13 | 8.91 | $8.95 | 1.3M |
| 2023-04-12 | 8.89 | $8.74 | 754700 |
| 2023-04-11 | 8.91 | $8.92 | 1.4M |
| 2023-04-10 | 8.90 | $9.00 | 1.8M |
| 2023-04-06 | 8.86 | $8.76 | 973700 |
| 2023-04-05 | 8.87 | $8.55 | 1.3M |
| 2023-04-04 | 8.92 | $8.61 | 1.1M |
| 2023-04-03 | 8.97 | $8.66 | 1.3M |
| 2023-03-31 | 9.02 | $8.72 | 3.8M |
| 2023-03-30 | 9.05 | $8.98 | 3.4M |
| 2023-03-29 | 9.04 | $8.75 | 1.7M |
| 2023-03-28 | 9.08 | $8.82 | 1.1M |
| 2023-03-27 | 9.10 | $8.73 | 1.7M |
| 2023-03-24 | 9.14 | $8.47 | 1.9M |
| 2023-03-23 | 9.24 | $8.95 | 1.1M |
| 2023-03-22 | 9.26 | $8.79 | 2.5M |
| 2023-03-21 | 9.31 | $8.96 | 1.8M |
| 2023-03-20 | 9.32 | $9.51 | 1.2M |
| 2023-03-17 | 9.23 | $9.59 | 4.3M |
| 2023-03-16 | 9.09 | $9.14 | 2.0M |
| 2023-03-15 | 9.03 | $9.07 | 1.2M |
| 2023-03-14 | 8.97 | $9.36 | 2.0M |
| 2023-03-13 | 8.84 | $8.94 | 2.1M |
| 2023-03-10 | 8.77 | $8.27 | 1.9M |
| 2023-03-09 | 8.83 | $8.91 | 1.6M |
| 2023-03-08 | 8.76 | $9.11 | 1.2M |
| 2023-03-07 | 8.64 | $9.02 | 2.6M |
| 2023-03-06 | 8.51 | $8.69 | 1.4M |
| 2023-03-03 | 8.43 | $8.59 | 3.3M |
| 2023-03-02 | 8.36 | $8.10 | 747100 |
| 2023-03-01 | 8.37 | $8.18 | 1.0M |
| 2023-02-28 | 8.37 | $8.00 | 2.5M |
| 2023-02-27 | 8.40 | $7.84 | 746400 |
| 2023-02-24 | 8.48 | $8.04 | 2.1M |
| 2023-02-23 | 8.51 | $8.21 | 4.4M |
| 2023-02-22 | 8.52 | $8.19 | 1.3M |
| 2023-02-21 | 8.52 | $8.02 | 2.1M |
| 2023-02-17 | 8.56 | $8.10 | 955700 |
| 2023-02-16 | 8.59 | $8.03 | 718300 |
| 2023-02-15 | 8.63 | $7.97 | 679100 |
| 2023-02-14 | 8.69 | $8.09 | 938500 |
| 2023-02-13 | 8.72 | $8.01 | 1.2M |
| 2023-02-10 | 8.78 | $8.37 | 1.3M |
| 2023-02-09 | 8.76 | $8.45 | 2.6M |
| 2023-02-08 | 8.71 | $8.41 | 848600 |
| 2023-02-07 | 8.66 | $8.50 | 1.8M |
| 2023-02-06 | 8.58 | $8.35 | 1.3M |
| 2023-02-03 | 8.51 | $8.55 | 528000 |
| 2023-02-02 | 8.38 | $8.53 | 1.3M |
| 2023-02-01 | 8.23 | $8.64 | 1.2M |
| 2023-01-31 | 8.02 | $8.39 | 1.2M |
| 2023-01-30 | 7.83 | $8.31 | 1.7M |
| 2023-01-27 | 7.62 | $7.80 | 1.3M |
| 2023-01-26 | 7.48 | $8.06 | 2.4M |
| 2023-01-25 | 7.26 | $7.80 | 2.3M |
| 2023-01-24 | 7.05 | $7.66 | 6.8M |
| 2023-01-23 | 6.83 | $6.61 | 1.0M |
| 2023-01-20 | 6.79 | $6.94 | 2.6M |
| 2023-01-19 | 6.68 | $6.68 | 947900 |
| 2023-01-18 | 6.59 | $6.67 | 1.4M |
| 2023-01-17 | 6.49 | $6.79 | 2.0M |
| 2023-01-13 | 6.35 | $6.51 | 882700 |
| 2023-01-12 | 6.23 | $6.15 | 1.2M |
| 2023-01-11 | 6.17 | $6.00 | 958600 |
| 2023-01-10 | 6.13 | $6.09 | 1.2M |
| 2023-01-09 | 6.06 | $5.92 | 1.1M |
| 2023-01-06 | 6.00 | $5.91 | 736500 |
| 2023-01-05 | 5.94 | $5.88 | 728900 |
| 2023-01-04 | 5.87 | $6.24 | 1.6M |
| 2023-01-03 | 5.71 | $5.96 | 3.3M |
| 2022-12-30 | 5.57 | $6.27 | 1.3M |
| 2022-12-29 | 5.35 | $6.05 | 1.3M |
| 2022-12-28 | 5.13 | $5.54 | 1.1M |
| 2022-12-27 | 4.98 | $5.52 | 1.2M |
| 2022-12-23 | 4.81 | $5.48 | 1.3M |
| 2022-12-22 | 4.62 | $5.01 | 955900 |
| 2022-12-21 | 4.49 | $4.96 | 705500 |
| 2022-12-20 | 4.36 | $4.62 | 910600 |
| 2022-12-19 | 4.27 | $4.44 | 869800 |
| 2022-12-16 | 4.20 | $4.62 | 1.5M |
| 2022-12-15 | 4.08 | $4.29 | 945300 |
| 2022-12-14 | 4.01 | $4.09 | 485100 |
| 2022-12-13 | 3.97 | $4.08 | 559000 |
| 2022-12-12 | 3.92 | $4.05 | 305600 |
| 2022-12-09 | 3.87 | $3.95 | 659000 |
| 2022-12-08 | 3.84 | $3.94 | 160000 |
| 2022-12-07 | 3.80 | $3.93 | 290800 |
| 2022-12-06 | 3.75 | $4.05 | 353700 |
| 2022-12-05 | 3.68 | $4.17 | 417900 |
| 2022-12-02 | 3.56 | $4.11 | 1.1M |
| 2022-12-01 | 3.44 | $3.95 | 3.2M |
| 2022-11-30 | 3.33 | $3.38 | 216800 |
| 2022-11-29 | 3.32 | $3.28 | 330100 |
| 2022-11-28 | 3.34 | $3.30 | 177500 |
| 2022-11-25 | 3.35 | $3.30 | 63500 |
| 2022-11-23 | 3.36 | $3.31 | 202500 |
| 2022-11-22 | 3.38 | $3.27 | 278800 |
| 2022-11-21 | 3.40 | $3.28 | 304000 |
| 2022-11-18 | 3.43 | $3.36 | 212700 |
| 2022-11-17 | 3.45 | $3.29 | 326900 |
| 2022-11-16 | 3.48 | $3.45 | 314500 |
| 2022-11-15 | 3.48 | $3.67 | 446100 |
| 2022-11-14 | 3.44 | $3.61 | 206100 |
| 2022-11-11 | 3.41 | $3.55 | 326100 |
| 2022-11-10 | 3.38 | $3.50 | 642500 |
| 2022-11-09 | 3.36 | $3.22 | 504800 |
| 2022-11-08 | 3.39 | $3.47 | 1.0M |
| 2022-11-07 | 3.38 | $3.34 | 307500 |
| 2022-11-04 | 3.39 | $3.30 | 278700 |
| 2022-11-03 | 3.41 | $3.49 | 230900 |
| 2022-11-02 | 3.40 | $3.48 | 231400 |
| 2022-11-01 | 3.38 | $3.55 | 537400 |
| 2022-10-31 | 3.35 | $3.48 | 222700 |
| 2022-10-28 | 3.33 | $3.44 | 146800 |
| 2022-10-27 | 3.31 | $3.35 | 170700 |
| 2022-10-26 | 3.32 | $3.41 | 130500 |
| 2022-10-25 | 3.30 | $3.42 | 172400 |
| 2022-10-24 | 3.29 | $3.34 | 228000 |
| 2022-10-21 | 3.29 | $3.30 | 223200 |
| 2022-10-20 | 3.30 | $3.27 | 169200 |
| 2022-10-19 | 3.32 | $3.34 | 252900 |
| 2022-10-18 | 3.33 | $3.39 | 302200 |
| 2022-10-17 | 3.33 | $3.33 | 258500 |
| 2022-10-14 | 3.34 | $3.32 | 198900 |
| 2022-10-13 | 3.36 | $3.35 | 248200 |
| 2022-10-12 | 3.38 | $3.31 | 220600 |
| 2022-10-11 | 3.40 | $3.29 | 300700 |
| 2022-10-10 | 3.44 | $3.32 | 303500 |
| 2022-10-07 | 3.48 | $3.42 | 231100 |
| 2022-10-06 | 3.50 | $3.47 | 242600 |
| 2022-10-05 | 3.51 | $3.41 | 792500 |
| 2022-10-04 | 3.54 | $3.55 | 518700 |
| 2022-10-03 | 3.54 | $3.42 | 404600 |
| 2022-09-30 | 3.58 | $3.50 | 254600 |
| 2022-09-29 | 3.60 | $3.50 | 284300 |
| 2022-09-28 | 3.63 | $3.57 | 613600 |
| 2022-09-27 | 3.64 | $3.48 | 326600 |
| 2022-09-26 | 3.68 | $3.46 | 466700 |
| 2022-09-23 | 3.73 | $3.40 | 541500 |
| 2022-09-22 | 3.79 | $3.54 | 317100 |
| 2022-09-21 | 3.84 | $3.74 | 561000 |
| 2022-09-20 | 3.86 | $3.84 | 331100 |
| 2022-09-19 | 3.85 | $3.87 | 291100 |
| 2022-09-16 | 3.84 | $3.95 | 644400 |
| 2022-09-15 | 3.81 | $4.09 | 310000 |
| 2022-09-14 | 3.74 | $3.85 | 297900 |
| 2022-09-13 | 3.71 | $3.74 | 220400 |
| 2022-09-12 | 3.70 | $3.69 | 173000 |
| 2022-09-09 | 3.70 | $3.69 | 205200 |
| 2022-09-08 | 3.71 | $3.79 | 205700 |
| 2022-09-07 | 3.68 | $3.53 | 825900 |
| 2022-09-06 | 3.71 | $3.41 | 524300 |
| 2022-09-02 | 3.78 | $3.50 | 277600 |
| 2022-09-01 | 3.83 | $3.54 | 772600 |
| 2022-08-31 | 3.88 | $3.54 | 453500 |
| 2022-08-30 | 3.93 | $3.49 | 451200 |
| 2022-08-29 | 4.01 | $3.68 | 597100 |
| 2022-08-26 | 4.06 | $3.86 | 382000 |
| 2022-08-25 | 4.07 | $4.02 | 254600 |
| 2022-08-24 | 4.06 | $4.02 | 408600 |
| 2022-08-23 | 4.04 | $3.79 | 504700 |
| 2022-08-22 | 4.06 | $3.86 | 221000 |
| 2022-08-19 | 4.07 | $3.87 | 205300 |
| 2022-08-18 | 4.08 | $3.93 | 292500 |
| 2022-08-17 | 4.07 | $3.91 | 213700 |
| 2022-08-16 | 4.07 | $3.91 | 451900 |
| 2022-08-15 | 4.07 | $4.05 | 336900 |
| 2022-08-12 | 4.03 | $4.01 | 464300 |
| 2022-08-11 | 3.99 | $3.74 | 798100 |
| 2022-08-10 | 4.00 | $4.16 | 364600 |
| 2022-08-09 | 3.92 | $4.08 | 624200 |
| 2022-08-08 | 3.85 | $4.03 | 802300 |
| 2022-08-05 | 3.77 | $4.25 | 465700 |
| 2022-08-04 | 3.63 | $4.12 | 927000 |
| 2022-08-03 | 3.49 | $3.90 | 1.5M |
| 2022-08-02 | 3.38 | $3.48 | 1.4M |
| 2022-08-01 | 3.33 | $3.21 | 632400 |
| 2022-07-29 | 3.34 | $3.13 | 230300 |
| 2022-07-28 | 3.36 | $3.20 | 150400 |
| 2022-07-27 | 3.36 | $3.21 | 503500 |
| 2022-07-26 | 3.37 | $3.26 | 370700 |
| 2022-07-25 | 3.36 | $3.14 | 250900 |
| 2022-07-22 | 3.38 | $3.15 | 223100 |
| 2022-07-21 | 3.39 | $3.11 | 873100 |
| 2022-07-20 | 3.41 | $3.37 | 587000 |
| 2022-07-19 | 3.38 | $3.29 | 458900 |
| 2022-07-18 | 3.37 | $3.22 | 594200 |
| 2022-07-15 | 3.36 | $3.39 | 573300 |
| 2022-07-14 | 3.31 | $3.32 | 369400 |
| 2022-07-13 | 3.26 | $3.43 | 2.3M |
| 2022-07-12 | 3.18 | $3.37 | 485300 |
| 2022-07-11 | 3.11 | $3.20 | 653300 |
| 2022-07-08 | 3.05 | $3.44 | 562200 |
| 2022-07-07 | 2.93 | $3.20 | 468500 |
| 2022-07-06 | 2.84 | $3.10 | 547800 |
| 2022-07-05 | 2.76 | $3.01 | 503800 |
| 2022-07-01 | 2.68 | $2.77 | 387300 |
| 2022-06-30 | 2.64 | $2.95 | 524800 |
| 2022-06-29 | 2.55 | $2.85 | 461800 |
| 2022-06-28 | 2.47 | $2.74 | 564200 |
| 2022-06-27 | 2.39 | $2.84 | 1.0M |
| 2022-06-24 | 2.29 | $2.82 | 10.4M |
| 2022-06-23 | 2.17 | $2.59 | 787300 |
| 2022-06-22 | 2.07 | $2.40 | 1.1M |
| 2022-06-21 | 2.01 | $2.06 | 632100 |
| 2022-06-17 | 2.00 | $1.97 | 756500 |
| 2022-06-16 | 2.02 | $1.91 | 634700 |
| 2022-06-15 | 2.05 | $1.93 | 745700 |
| 2022-06-14 | 2.08 | $2.01 | 506400 |
| 2022-06-13 | 2.10 | $2.12 | 595100 |
| 2022-06-10 | 2.10 | $2.25 | 606900 |
| 2022-06-09 | 2.07 | $2.41 | 656400 |
| 2022-06-08 | 2.00 | $2.38 | 588900 |
| 2022-06-07 | 1.93 | $2.32 | 1.8M |
| 2022-06-06 | 1.86 | $1.95 | 512800 |
| 2022-06-03 | 1.86 | $2.05 | 496600 |
| 2022-06-02 | 1.84 | $2.03 | 266500 |
| 2022-06-01 | 1.82 | $1.99 | 593400 |
| 2022-05-31 | 1.81 | $1.96 | 738000 |
| 2022-05-27 | 1.80 | $2.03 | 317300 |
| 2022-05-26 | 1.78 | $1.97 | 331400 |
| 2022-05-25 | 1.77 | $1.92 | 568800 |
| 2022-05-24 | 1.77 | $1.91 | 447300 |
| 2022-05-23 | 1.78 | $1.98 | 405500 |
| 2022-05-20 | 1.77 | $2.10 | 812500 |
| 2022-05-19 | 1.73 | $1.90 | 553700 |
| 2022-05-18 | 1.74 | $1.90 | 666800 |
| 2022-05-17 | 1.75 | $1.90 | 680200 |
| 2022-05-16 | 1.76 | $1.79 | 580600 |
| 2022-05-13 | 1.80 | $1.80 | 662000 |
| 2022-05-12 | 1.84 | $1.78 | 560900 |
| 2022-05-11 | 1.90 | $1.72 | 901200 |
| 2022-05-10 | 1.98 | $1.87 | 937100 |
| 2022-05-09 | 2.05 | $1.76 | 1.1M |
| 2022-05-06 | 2.15 | $1.91 | 965800 |
| 2022-05-05 | 2.24 | $2.01 | 1.1M |
| 2022-05-04 | 2.33 | $2.21 | 799300 |
| 2022-05-03 | 2.39 | $2.23 | 540600 |
| 2022-05-02 | 2.45 | $2.24 | 698600 |
| 2022-04-29 | 2.53 | $2.27 | 587100 |
| 2022-04-28 | 2.61 | $2.35 | 539100 |
| 2022-04-27 | 2.69 | $2.42 | 780600 |
| 2022-04-26 | 2.77 | $2.44 | 600600 |
| 2022-04-25 | 2.86 | $2.60 | 552300 |
| 2022-04-22 | 2.93 | $2.58 | 909700 |
| 2022-04-21 | 3.01 | $2.70 | 1.0M |
| 2022-04-20 | 3.09 | $2.89 | 489700 |
| 2022-04-19 | 3.14 | $3.00 | 453200 |
| 2022-04-18 | 3.17 | $3.00 | 367700 |
| 2022-04-14 | 3.21 | $3.10 | 202900 |
| 2022-04-13 | 3.23 | $3.21 | 172500 |
| 2022-04-12 | 3.23 | $3.12 | 243500 |
| 2022-04-11 | 3.25 | $3.19 | 325600 |
| 2022-04-08 | 3.26 | $3.25 | 196500 |
| 2022-04-07 | 3.26 | $3.34 | 319500 |
| 2022-04-06 | 3.25 | $3.24 | 488000 |
| 2022-04-05 | 3.24 | $3.28 | 265900 |
| 2022-04-04 | 3.23 | $3.39 | 408500 |
| 2022-04-01 | 3.20 | $3.27 | 380600 |
| 2022-03-31 | 3.18 | $3.11 | 312400 |
| 2022-03-30 | 3.20 | $3.11 | 314900 |
| 2022-03-29 | 3.21 | $3.24 | 382700 |
| 2022-03-28 | 3.21 | $3.15 | 290600 |
| 2022-03-25 | 3.22 | $3.17 | 236900 |
| 2022-03-24 | 3.22 | $3.29 | 241700 |
| 2022-03-23 | 3.21 | $3.24 | 303900 |
| 2022-03-22 | 3.20 | $3.39 | 465100 |
| 2022-03-21 | 3.16 | $3.21 | 468000 |
| 2022-03-18 | 3.15 | $3.15 | 2.3M |
| 2022-03-17 | 3.15 | $3.18 | 570900 |
| 2022-03-16 | 3.14 | $3.05 | 524600 |
| 2022-03-15 | 3.16 | $2.97 | 320600 |
| 2022-03-14 | 3.21 | $2.97 | 427500 |
| 2022-03-11 | 3.25 | $3.21 | 238500 |
| 2022-03-10 | 3.26 | $3.33 | 276400 |
| 2022-03-09 | 3.24 | $3.40 | 338400 |
| 2022-03-08 | 3.20 | $3.18 | 206000 |
| 2022-03-07 | 3.20 | $3.15 | 339900 |
| 2022-03-04 | 3.21 | $3.13 | 232500 |
| 2022-03-03 | 3.23 | $3.16 | 223800 |
| 2022-03-02 | 3.24 | $3.25 | 206600 |
| 2022-03-01 | 3.23 | $3.27 | 235700 |
| 2022-02-28 | 3.22 | $3.18 | 333200 |
| 2022-02-25 | 3.22 | $3.23 | 261400 |
| 2022-02-24 | 3.22 | $3.22 | 442400 |
| 2022-02-23 | 3.21 | $3.20 | 437900 |
| 2022-02-22 | 3.21 | $3.47 | 782400 |
| 2022-02-18 | 3.15 | $3.38 | 425500 |
| 2022-02-17 | 3.10 | $3.20 | 350400 |
| 2022-02-16 | 3.08 | $3.23 | 238600 |
| 2022-02-15 | 3.05 | $3.20 | 250200 |
| 2022-02-14 | 3.02 | $3.05 | 228400 |
| 2022-02-11 | 3.02 | $3.16 | 319500 |
| 2022-02-10 | 3.00 | $3.20 | 466100 |
| 2022-02-09 | 2.96 | $3.29 | 515300 |
| 2022-02-08 | 2.90 | $3.10 | 210500 |
| 2022-02-07 | 2.87 | $3.09 | 375000 |
| 2022-02-04 | 2.85 | $2.90 | 290700 |
| 2022-02-03 | 2.85 | $2.91 | 413300 |
| 2022-02-02 | 2.86 | $2.92 | 420000 |
| 2022-02-01 | 2.86 | $3.01 | 429700 |
| 2022-01-31 | 2.85 | $2.98 | 820100 |
| 2022-01-28 | 2.85 | $2.87 | 453300 |
| 2022-01-27 | 2.87 | $2.77 | 438600 |
| 2022-01-26 | 2.91 | $2.86 | 440700 |
| 2022-01-25 | 2.94 | $2.94 | 475500 |
| 2022-01-24 | 2.96 | $2.99 | 641300 |
| 2022-01-21 | 2.98 | $2.89 | 2.0M |
| 2022-01-20 | 3.02 | $2.79 | 1.4M |
| 2022-01-19 | 3.09 | $2.93 | 706500 |
| 2022-01-18 | 3.14 | $3.08 | 330500 |
| 2022-01-14 | 3.17 | $3.15 | 280500 |
| 2022-01-13 | 3.19 | $3.07 | 433700 |
| 2022-01-12 | 3.23 | $3.12 | 332200 |
| 2022-01-11 | 3.27 | $3.18 | 354500 |
| 2022-01-10 | 3.30 | $3.25 | 378300 |
| 2022-01-07 | 3.32 | $3.31 | 131400 |
| 2022-01-06 | 3.33 | $3.35 | 324500 |
| 2022-01-05 | 3.34 | $3.28 | 223000 |
| 2022-01-04 | 3.37 | $3.47 | 217300 |
| 2022-01-03 | 3.35 | $3.64 | 438400 |
| 2021-12-31 | 3.31 | $3.38 | 370800 |
| 2021-12-30 | 3.31 | $3.30 | 344600 |
| 2021-12-29 | 3.32 | $3.23 | 375800 |
| 2021-12-28 | 3.36 | $3.30 | 531000 |
| 2021-12-27 | 3.39 | $3.46 | 378000 |
| 2021-12-23 | 3.39 | $3.51 | 291900 |
| 2021-12-22 | 3.38 | $3.47 | 330200 |
| 2021-12-21 | 3.37 | $3.54 | 288900 |
| 2021-12-20 | 3.36 | $3.57 | 373200 |
| 2021-12-17 | 3.33 | $3.63 | 923600 |
| 2021-12-16 | 3.29 | $3.25 | 352800 |
| 2021-12-15 | 3.32 | $3.34 | 341100 |
| 2021-12-14 | 3.34 | $3.24 | 368300 |
| 2021-12-13 | 3.39 | $3.34 | 331200 |
| 2021-12-10 | 3.43 | $3.42 | 447100 |
| 2021-12-09 | 3.45 | $3.54 | 491300 |
| 2021-12-08 | 3.46 | $3.58 | 351500 |
| 2021-12-07 | 3.45 | $3.48 | 511700 |
| 2021-12-06 | 3.47 | $3.27 | 358200 |
| 2021-12-03 | 3.54 | $3.28 | 648200 |
| 2021-12-02 | 3.62 | $3.36 | 617100 |
| 2021-12-01 | 3.70 | $3.45 | 1.1M |
| 2021-11-30 | 3.77 | $3.31 | 1.5M |
| 2021-11-29 | 3.88 | $3.46 | 1.3M |
| 2021-11-26 | 3.97 | $3.77 | 548200 |
| 2021-11-24 | 4.02 | $3.80 | 388400 |
| 2021-11-23 | 4.07 | $3.76 | 589800 |
| 2021-11-22 | 4.14 | $3.88 | 638000 |
| 2021-11-19 | 4.19 | $3.87 | 811300 |
| 2021-11-18 | 4.25 | $3.97 | 3.3M |
| 2021-11-17 | 4.30 | $4.04 | 524500 |
| 2021-11-16 | 4.35 | $4.24 | 262500 |
| 2021-11-15 | 4.35 | $4.29 | 484100 |
| 2021-11-12 | 4.35 | $4.41 | 395900 |
| 2021-11-11 | 4.32 | $4.32 | 480500 |
| 2021-11-10 | 4.30 | $4.28 | 315400 |
| 2021-11-09 | 4.29 | $4.28 | 301300 |
| 2021-11-08 | 4.28 | $4.28 | 273100 |
| 2021-11-05 | 4.26 | $4.39 | 411100 |
| 2021-11-04 | 4.21 | $4.57 | 578600 |
| 2021-11-03 | 4.12 | $4.60 | 626400 |
| 2021-11-02 | 4.01 | $4.20 | 251400 |
| 2021-11-01 | 3.97 | $4.17 | 305200 |
| 2021-10-29 | 3.92 | $3.90 | 302500 |
| 2021-10-28 | 3.92 | $3.93 | 286400 |
| 2021-10-27 | 3.92 | $3.86 | 306100 |
| 2021-10-26 | 3.93 | $3.81 | 260400 |
| 2021-10-25 | 3.95 | $3.81 | 562800 |
| 2021-10-22 | 3.98 | $3.89 | 391700 |
| 2021-10-21 | 3.99 | $4.01 | 291700 |
| 2021-10-20 | 3.98 | $3.98 | 264200 |
| 2021-10-19 | 3.97 | $3.98 | 162600 |
| 2021-10-18 | 3.96 | $3.91 | 319500 |
| 2021-10-15 | 3.97 | $4.01 | 303100 |
| 2021-10-14 | 3.96 | $4.06 | 403000 |
| 2021-10-13 | 3.93 | $4.10 | 305100 |
| 2021-10-12 | 3.89 | $4.24 | 732500 |
| 2021-10-11 | 3.81 | $3.94 | 350500 |
| 2021-10-08 | 3.78 | $3.87 | 256200 |
| 2021-10-07 | 3.76 | $3.86 | 709500 |
| 2021-10-06 | 3.75 | $4.02 | 1.8M |
| 2021-10-05 | 3.70 | $3.70 | 440000 |
| 2021-10-04 | 3.70 | $3.55 | 407800 |
| 2021-10-01 | 3.74 | $3.71 | 290900 |
| 2021-09-30 | 3.75 | $3.65 | 226000 |
| 2021-09-29 | 3.78 | $3.66 | 286700 |
| 2021-09-28 | 3.81 | $3.75 | 209700 |
| 2021-09-27 | 3.82 | $3.82 | 254500 |
| 2021-09-24 | 3.83 | $3.80 | 170400 |
| 2021-09-23 | 3.84 | $3.89 | 166100 |
| 2021-09-22 | 3.83 | $3.80 | 198400 |
| 2021-09-21 | 3.83 | $3.82 | 232400 |
| 2021-09-20 | 3.84 | $3.84 | 338900 |
| 2021-09-17 | 3.84 | $3.82 | 1.2M |
| 2021-09-16 | 3.85 | $3.88 | 203200 |
| 2021-09-15 | 3.84 | $3.80 | 278800 |
| 2021-09-14 | 3.85 | $3.86 | 625200 |
| 2021-09-13 | 3.86 | $3.95 | 377700 |
| 2021-09-10 | 3.84 | $3.89 | 210700 |
| 2021-09-09 | 3.83 | $3.91 | 299000 |
| 2021-09-08 | 3.81 | $3.85 | 337500 |
| 2021-09-07 | 3.81 | $3.77 | 387300 |
| 2021-09-03 | 3.82 | $3.94 | 236100 |
| 2021-09-02 | 3.80 | $4.07 | 253400 |
| 2021-09-01 | 3.75 | $3.93 | 248800 |
| 2021-08-31 | 3.73 | $3.96 | 353300 |
| 2021-08-30 | 3.69 | $4.02 | 380300 |
| 2021-08-27 | 3.63 | $3.89 | 499200 |
| 2021-08-26 | 3.59 | $3.77 | 243100 |
| 2021-08-25 | 3.57 | $3.72 | 231300 |
| 2021-08-24 | 3.56 | $3.75 | 315600 |
| 2021-08-23 | 3.55 | $3.66 | 438400 |
| 2021-08-20 | 3.55 | $3.47 | 759500 |
| 2021-08-19 | 3.59 | $3.49 | 399500 |
| 2021-08-18 | 3.64 | $3.54 | 387700 |
| 2021-08-17 | 3.69 | $3.54 | 394600 |
| 2021-08-16 | 3.74 | $3.61 | 313000 |
| 2021-08-13 | 3.79 | $3.63 | 635400 |
| 2021-08-12 | 3.84 | $3.96 | 327600 |
| 2021-08-11 | 3.84 | $3.85 | 265700 |
| 2021-08-10 | 3.85 | $3.82 | 457500 |
| 2021-08-09 | 3.88 | $3.89 | 443200 |
| 2021-08-06 | 3.90 | $3.93 | 495500 |
| 2021-08-05 | 3.91 | $3.93 | 379700 |
| 2021-08-04 | 3.93 | $3.85 | 369400 |
| 2021-08-03 | 3.97 | $3.90 | 662100 |
| 2021-08-02 | 4.00 | $3.98 | 384400 |
| 2021-07-30 | 4.02 | $3.94 | 535600 |
| 2021-07-29 | 4.06 | $4.02 | 303700 |
| 2021-07-28 | 4.08 | $4.10 | 276800 |
| 2021-07-27 | 4.09 | $3.96 | 686300 |
| 2021-07-26 | 4.14 | $4.00 | 731400 |
| 2021-07-23 | 4.18 | $4.13 | 302300 |
| 2021-07-22 | 4.21 | $4.20 | 305000 |
| 2021-07-21 | 4.22 | $4.31 | 300100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.65
2024-03-25
Close Price
$32.48
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.62
Average
8.79
Maximum
33.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 32.65 | $32.48 | — |
| 2024-03-22 | 32.70 | $32.48 | — |
| 2024-03-21 | 32.75 | $32.48 | 8.4M |
| 2024-03-20 | 32.80 | $32.47 | 1.5M |
| 2024-03-19 | 32.86 | $32.48 | 2.4M |
| 2024-03-18 | 32.92 | $32.46 | 3.5M |
| 2024-03-15 | 32.99 | $32.45 | 2.8M |
| 2024-03-14 | 33.05 | $32.47 | 2.7M |
| 2024-03-13 | 33.11 | $32.44 | 4.1M |
| 2024-03-12 | 33.17 | $32.44 | 3.7M |
| 2024-03-11 | 33.23 | $32.44 | 6.1M |
| 2024-03-08 | 33.28 | $32.31 | 1.8M |
| 2024-03-07 | 33.36 | $32.30 | 1.2M |
| 2024-03-06 | 33.43 | $32.29 | 1.4M |
| 2024-03-05 | 33.49 | $32.24 | 2.3M |
| 2024-03-04 | 33.55 | $32.18 | 2.2M |
| 2024-03-01 | 33.61 | $32.23 | 3.5M |
| 2024-02-29 | 33.63 | $32.19 | 7.9M |
| 2024-02-28 | 33.62 | $32.27 | 3.5M |
| 2024-02-27 | 33.56 | $32.32 | 2.8M |
| 2024-02-26 | 33.42 | $32.28 | 3.3M |
| 2024-02-23 | 33.21 | $32.23 | 2.9M |
| 2024-02-22 | 32.94 | $32.17 | 3.4M |
| 2024-02-21 | 32.57 | $32.19 | 3.3M |
| 2024-02-20 | 32.07 | $32.20 | 2.1M |
| 2024-02-16 | 31.42 | $32.18 | 4.5M |
| 2024-02-15 | 30.58 | $32.20 | 5.9M |
| 2024-02-14 | 29.51 | $32.18 | 10.0M |
| 2024-02-13 | 28.19 | $32.12 | 27.8M |
| 2024-02-12 | 26.56 | $32.21 | 70.9M |
| 2024-02-09 | 24.53 | $25.69 | 1.4M |
| 2024-02-08 | 24.12 | $24.96 | 2.0M |
| 2024-02-07 | 23.84 | $24.00 | 781216 |
| 2024-02-06 | 23.80 | $24.25 | 937512 |
| 2024-02-05 | 23.67 | $23.86 | 735883 |
| 2024-02-02 | 23.64 | $23.82 | 711747 |
| 2024-02-01 | 23.60 | $24.39 | 1.3M |
| 2024-01-31 | 23.38 | $23.51 | 1.5M |
| 2024-01-30 | 23.39 | $23.65 | 881287 |
| 2024-01-29 | 23.36 | $23.74 | 936488 |
| 2024-01-26 | 23.29 | $23.03 | 1.5M |
| 2024-01-25 | 23.43 | $22.46 | 1.9M |
| 2024-01-24 | 23.78 | $22.85 | 1.1M |
| 2024-01-23 | 24.07 | $23.30 | 1.1M |
| 2024-01-22 | 24.28 | $23.99 | 1.7M |
| 2024-01-19 | 24.31 | $24.50 | 1.3M |
| 2024-01-18 | 24.17 | $23.77 | 924592 |
| 2024-01-17 | 24.23 | $24.01 | 906200 |
| 2024-01-16 | 24.21 | $24.23 | 1.5M |
| 2024-01-12 | 24.10 | $23.76 | 854649 |
| 2024-01-11 | 24.11 | $23.95 | 1.6M |
| 2024-01-10 | 24.04 | $23.36 | 1.2M |
| 2024-01-09 | 24.14 | $24.45 | 1.4M |
| 2024-01-08 | 23.89 | $23.56 | 918152 |
| 2024-01-05 | 23.86 | $23.02 | 1.1M |
| 2024-01-04 | 23.98 | $22.99 | 1.1M |
| 2024-01-03 | 24.11 | $22.98 | 2.0M |
| 2024-01-02 | 24.26 | $23.71 | 1.3M |
| 2023-12-29 | 24.18 | $23.62 | 1.9M |
| 2023-12-28 | 24.09 | $23.99 | 2.4M |
| 2023-12-27 | 23.85 | $24.47 | 1.3M |
| 2023-12-26 | 23.37 | $23.55 | 764149 |
| 2023-12-22 | 23.06 | $23.09 | 1.4M |
| 2023-12-21 | 22.80 | $22.22 | 599908 |
| 2023-12-20 | 22.75 | $22.18 | 2.0M |
| 2023-12-19 | 22.67 | $22.63 | 1.4M |
| 2023-12-18 | 22.41 | $22.63 | 1.7M |
| 2023-12-15 | 22.06 | $22.03 | 5.5M |
| 2023-12-14 | 21.82 | $21.64 | 4.4M |
| 2023-12-13 | 21.61 | $21.37 | 2.4M |
| 2023-12-12 | 21.43 | $21.17 | 1.3M |
| 2023-12-11 | 21.25 | $20.54 | 2.2M |
| 2023-12-08 | 21.21 | $20.88 | 2.0M |
| 2023-12-07 | 21.03 | $21.77 | 2.3M |
| 2023-12-06 | 20.51 | $20.86 | 1.1M |
| 2023-12-05 | 20.14 | $20.42 | 1.7M |
| 2023-12-04 | 19.81 | $20.36 | 2.8M |
| 2023-12-01 | 19.40 | $19.71 | 3.2M |
| 2023-11-30 | 19.10 | $19.13 | 3.5M |
| 2023-11-29 | 18.90 | $18.78 | 2.4M |
| 2023-11-28 | 18.75 | $18.03 | 2.6M |
| 2023-11-27 | 18.79 | $18.20 | 1.7M |
| 2023-11-24 | 18.76 | $19.10 | 676359 |
| 2023-11-22 | 18.43 | $17.90 | 1.1M |
| 2023-11-21 | 18.39 | $18.11 | 1.6M |
| 2023-11-20 | 18.26 | $18.66 | 1.9M |
| 2023-11-17 | 17.91 | $18.36 | 1.2M |
| 2023-11-16 | 17.56 | $18.19 | 1.7M |
| 2023-11-15 | 17.17 | $18.00 | 1.8M |
| 2023-11-14 | 16.75 | $17.20 | 3.0M |
| 2023-11-13 | 16.48 | $16.87 | 1.8M |
| 2023-11-10 | 16.24 | $16.30 | 3.0M |
| 2023-11-09 | 16.13 | $14.86 | 2.2M |
| 2023-11-08 | 16.44 | $15.70 | 1.4M |
| 2023-11-07 | 16.54 | $16.44 | 2.6M |
| 2023-11-06 | 16.42 | $16.44 | 2.3M |
| 2023-11-03 | 16.26 | $16.36 | 3.6M |
| 2023-11-02 | 16.08 | $16.40 | 1.9M |
| 2023-11-01 | 15.83 | $16.40 | 1.5M |
| 2023-10-31 | 15.53 | $16.38 | 1.8M |
| 2023-10-30 | 15.16 | $16.40 | 2.4M |
| 2023-10-27 | 14.70 | $15.26 | 1.6M |
| 2023-10-26 | 14.50 | $15.18 | 4.2M |
| 2023-10-25 | 14.27 | $15.07 | 935638 |
| 2023-10-24 | 14.04 | $15.56 | 1.4M |
| 2023-10-23 | 13.59 | $14.69 | 1.4M |
| 2023-10-20 | 13.34 | $13.61 | 980403 |
| 2023-10-19 | 13.38 | $13.24 | 826636 |
| 2023-10-18 | 13.55 | $13.68 | 1.1M |
| 2023-10-17 | 13.62 | $14.35 | 1.5M |
| 2023-10-16 | 13.51 | $14.41 | 2.1M |
| 2023-10-13 | 13.36 | $13.48 | 2.2M |
| 2023-10-12 | 13.48 | $12.63 | 1.8M |
| 2023-10-11 | 13.91 | $13.50 | 2.1M |
| 2023-10-10 | 14.16 | $14.27 | 2.1M |
| 2023-10-09 | 14.23 | $14.36 | 900620 |
| 2023-10-06 | 14.29 | $14.24 | 916311 |
| 2023-10-05 | 14.40 | $14.08 | 1.2M |
| 2023-10-04 | 14.59 | $14.01 | 1.2M |
| 2023-10-03 | 14.85 | $14.35 | 1.5M |
| 2023-10-02 | 15.06 | $14.68 | 1.4M |
| 2023-09-29 | 15.21 | $14.91 | 2.9M |
| 2023-09-28 | 15.31 | $15.57 | 1.5M |
| 2023-09-27 | 15.23 | $15.07 | 2.2M |
| 2023-09-26 | 15.28 | $14.83 | 3.4M |
| 2023-09-25 | 15.42 | $14.32 | 1.3M |
| 2023-09-22 | 15.74 | $14.71 | 1.9M |
| 2023-09-21 | 16.00 | $14.60 | 1.7M |
| 2023-09-20 | 16.34 | $14.64 | 2.8M |
| 2023-09-19 | 16.73 | $15.41 | 2.6M |
| 2023-09-18 | 16.95 | $15.95 | 2.0M |
| 2023-09-15 | 17.02 | $16.52 | 2.9M |
| 2023-09-14 | 16.90 | $16.92 | 1.7M |
| 2023-09-13 | 16.62 | $16.78 | 2.5M |
| 2023-09-12 | 16.29 | $17.62 | 6.6M |
| 2023-09-11 | 15.61 | $17.13 | 3.5M |
| 2023-09-08 | 14.91 | $16.24 | 6.9M |
| 2023-09-07 | 14.34 | $15.01 | 14.8M |
| 2023-09-06 | 14.01 | $13.83 | 907500 |
| 2023-09-05 | 13.98 | $13.75 | 1.4M |
| 2023-09-01 | 13.96 | $14.18 | 1.6M |
| 2023-08-31 | 13.79 | $13.75 | 2.1M |
| 2023-08-30 | 13.71 | $13.78 | 1.7M |
| 2023-08-29 | 13.59 | $14.01 | 3.6M |
| 2023-08-28 | 13.37 | $13.81 | 1.8M |
| 2023-08-25 | 13.16 | $13.20 | 2.1M |
| 2023-08-24 | 13.09 | $13.57 | 3.2M |
| 2023-08-23 | 12.88 | $13.82 | 2.2M |
| 2023-08-22 | 12.54 | $13.06 | 2.5M |
| 2023-08-21 | 12.36 | $12.40 | 1.3M |
| 2023-08-18 | 12.34 | $11.88 | 1.2M |
| 2023-08-17 | 12.49 | $11.59 | 1.0M |
| 2023-08-16 | 12.76 | $11.93 | 1.6M |
| 2023-08-15 | 12.97 | $12.85 | 1.7M |
| 2023-08-14 | 12.93 | $12.07 | 1.8M |
| 2023-08-11 | 13.12 | $13.47 | 2.4M |
| 2023-08-10 | 12.90 | $12.96 | 1.7M |
| 2023-08-09 | 12.78 | $12.63 | 1.7M |
| 2023-08-08 | 12.74 | $12.40 | 1.3M |
| 2023-08-07 | 12.74 | $12.14 | 990900 |
| 2023-08-04 | 12.82 | $12.34 | 854100 |
| 2023-08-03 | 12.84 | $12.37 | 698100 |
| 2023-08-02 | 12.85 | $12.57 | 796200 |
| 2023-08-01 | 12.78 | $12.90 | 1.2M |
| 2023-07-31 | 12.57 | $13.05 | 1.9M |
| 2023-07-28 | 12.27 | $12.28 | 1.3M |
| 2023-07-27 | 12.13 | $11.72 | 1.3M |
| 2023-07-26 | 12.12 | $11.55 | 779600 |
| 2023-07-25 | 12.16 | $11.74 | 1.9M |
| 2023-07-24 | 12.13 | $11.83 | 2.1M |
| 2023-07-21 | 12.05 | $11.58 | 856400 |
| 2023-07-20 | 12.02 | $11.27 | 948600 |
| 2023-07-19 | 12.07 | $11.76 | 1.4M |
| 2023-07-18 | 11.96 | $11.72 | 1.2M |
| 2023-07-17 | 11.82 | $11.63 | 1.3M |
| 2023-07-14 | 11.67 | $11.59 | 1.4M |
| 2023-07-13 | 11.48 | $11.82 | 1.6M |
| 2023-07-12 | 11.16 | $11.04 | 1.3M |
| 2023-07-11 | 11.01 | $10.94 | 1.0M |
| 2023-07-10 | 10.84 | $10.86 | 1.3M |
| 2023-07-07 | 10.65 | $11.16 | 2.0M |
| 2023-07-06 | 10.30 | $11.43 | 1.8M |
| 2023-07-05 | 9.80 | $11.06 | 2.8M |
| 2023-07-03 | 9.29 | $11.70 | 2.9M |
| 2023-06-30 | 8.46 | $10.95 | 18.4M |
| 2023-06-29 | 7.69 | $7.84 | 1.2M |
| 2023-06-28 | 7.75 | $8.08 | 1.8M |
| 2023-06-27 | 7.75 | $7.47 | 1.8M |
| 2023-06-26 | 7.95 | $7.53 | 2.5M |
| 2023-06-23 | 8.19 | $7.95 | 14.6M |
| 2023-06-22 | 8.35 | $8.42 | 1.3M |
| 2023-06-21 | 8.40 | $8.42 | 1.3M |
| 2023-06-20 | 8.47 | $8.41 | 1.2M |
| 2023-06-16 | 8.56 | $8.17 | 1.4M |
| 2023-06-15 | 8.76 | $8.41 | 1.6M |
| 2023-06-14 | 8.92 | $8.72 | 859500 |
| 2023-06-13 | 9.03 | $9.03 | 762700 |
| 2023-06-12 | 9.06 | $9.02 | 859300 |
| 2023-06-09 | 9.10 | $9.16 | 1.1M |
| 2023-06-08 | 9.12 | $9.31 | 673700 |
| 2023-06-07 | 9.09 | $9.42 | 869100 |
| 2023-06-06 | 9.02 | $9.45 | 1.2M |
| 2023-06-05 | 8.93 | $9.60 | 926200 |
| 2023-06-02 | 8.78 | $9.41 | 748300 |
| 2023-06-01 | 8.66 | $9.30 | 1.2M |
| 2023-05-31 | 8.56 | $8.98 | 2.0M |
| 2023-05-30 | 8.55 | $8.84 | 841400 |
| 2023-05-26 | 8.58 | $8.75 | 558200 |
| 2023-05-25 | 8.66 | $8.55 | 1.1M |
| 2023-05-24 | 8.82 | $8.50 | 960700 |
| 2023-05-23 | 9.05 | $8.61 | 1.6M |
| 2023-05-22 | 9.29 | $8.76 | 1.3M |
| 2023-05-19 | 9.55 | $9.11 | 1.4M |
| 2023-05-18 | 9.75 | $9.05 | 1.1M |
| 2023-05-17 | 10.02 | $9.16 | 2.7M |
| 2023-05-16 | 10.31 | $9.60 | 3.7M |
| 2023-05-15 | 10.53 | $10.40 | 1.5M |
| 2023-05-12 | 10.53 | $10.25 | 636100 |
| 2023-05-11 | 10.58 | $10.29 | 1.1M |
| 2023-05-10 | 10.62 | $10.60 | 1.5M |
| 2023-05-09 | 10.57 | $10.43 | 756200 |
| 2023-05-08 | 10.56 | $10.19 | 1.3M |
| 2023-05-05 | 10.61 | $10.51 | 979600 |
| 2023-05-04 | 10.57 | $10.27 | 690200 |
| 2023-05-03 | 10.59 | $10.27 | 1.0M |
| 2023-05-02 | 10.60 | $10.11 | 937300 |
| 2023-05-01 | 10.66 | $10.83 | 1.5M |
| 2023-04-28 | 10.49 | $10.76 | 1.5M |
| 2023-04-27 | 10.30 | $10.30 | 1.0M |
| 2023-04-26 | 10.21 | $10.15 | 1.0M |
| 2023-04-25 | 10.15 | $9.87 | 1.2M |
| 2023-04-24 | 10.14 | $10.43 | 817900 |
| 2023-04-21 | 9.96 | $10.34 | 1.6M |
| 2023-04-20 | 9.75 | $10.28 | 1.1M |
| 2023-04-19 | 9.51 | $10.02 | 1.9M |
| 2023-04-18 | 9.30 | $9.84 | 2.4M |
| 2023-04-17 | 9.09 | $9.99 | 4.9M |
| 2023-04-14 | 8.80 | $8.91 | 738000 |
| 2023-04-13 | 8.77 | $8.95 | 1.3M |
| 2023-04-12 | 8.73 | $8.74 | 754700 |
| 2023-04-11 | 8.75 | $8.92 | 1.4M |
| 2023-04-10 | 8.72 | $9.00 | 1.8M |
| 2023-04-06 | 8.66 | $8.76 | 973700 |
| 2023-04-05 | 8.65 | $8.55 | 1.3M |
| 2023-04-04 | 8.72 | $8.61 | 1.1M |
| 2023-04-03 | 8.78 | $8.66 | 1.3M |
| 2023-03-31 | 8.83 | $8.72 | 3.8M |
| 2023-03-30 | 8.88 | $8.98 | 3.4M |
| 2023-03-29 | 8.86 | $8.75 | 1.7M |
| 2023-03-28 | 8.91 | $8.82 | 1.1M |
| 2023-03-27 | 8.94 | $8.73 | 1.7M |
| 2023-03-24 | 9.00 | $8.47 | 1.9M |
| 2023-03-23 | 9.16 | $8.95 | 1.1M |
| 2023-03-22 | 9.20 | $8.79 | 2.5M |
| 2023-03-21 | 9.29 | $8.96 | 1.8M |
| 2023-03-20 | 9.34 | $9.51 | 1.2M |
| 2023-03-17 | 9.23 | $9.59 | 4.3M |
| 2023-03-16 | 9.05 | $9.14 | 2.0M |
| 2023-03-15 | 8.98 | $9.07 | 1.2M |
| 2023-03-14 | 8.92 | $9.36 | 2.0M |
| 2023-03-13 | 8.74 | $8.94 | 2.1M |
| 2023-03-10 | 8.65 | $8.27 | 1.9M |
| 2023-03-09 | 8.74 | $8.91 | 1.6M |
| 2023-03-08 | 8.66 | $9.11 | 1.2M |
| 2023-03-07 | 8.49 | $9.02 | 2.6M |
| 2023-03-06 | 8.30 | $8.69 | 1.4M |
| 2023-03-03 | 8.18 | $8.59 | 3.3M |
| 2023-03-02 | 8.07 | $8.10 | 747100 |
| 2023-03-01 | 8.08 | $8.18 | 1.0M |
| 2023-02-28 | 8.06 | $8.00 | 2.5M |
| 2023-02-27 | 8.11 | $7.84 | 746400 |
| 2023-02-24 | 8.20 | $8.04 | 2.1M |
| 2023-02-23 | 8.26 | $8.21 | 4.4M |
| 2023-02-22 | 8.27 | $8.19 | 1.3M |
| 2023-02-21 | 8.28 | $8.02 | 2.1M |
| 2023-02-17 | 8.35 | $8.10 | 955700 |
| 2023-02-16 | 8.40 | $8.03 | 718300 |
| 2023-02-15 | 8.48 | $7.97 | 679100 |
| 2023-02-14 | 8.59 | $8.09 | 938500 |
| 2023-02-13 | 8.68 | $8.01 | 1.2M |
| 2023-02-10 | 8.81 | $8.37 | 1.3M |
| 2023-02-09 | 8.83 | $8.45 | 2.6M |
| 2023-02-08 | 8.83 | $8.41 | 848600 |
| 2023-02-07 | 8.82 | $8.50 | 1.8M |
| 2023-02-06 | 8.78 | $8.35 | 1.3M |
| 2023-02-03 | 8.75 | $8.55 | 528000 |
| 2023-02-02 | 8.64 | $8.53 | 1.3M |
| 2023-02-01 | 8.50 | $8.64 | 1.2M |
| 2023-01-31 | 8.28 | $8.39 | 1.2M |
| 2023-01-30 | 8.08 | $8.31 | 1.7M |
| 2023-01-27 | 7.85 | $7.80 | 1.3M |
| 2023-01-26 | 7.71 | $8.06 | 2.4M |
| 2023-01-25 | 7.45 | $7.80 | 2.3M |
| 2023-01-24 | 7.21 | $7.66 | 6.8M |
| 2023-01-23 | 6.94 | $6.61 | 1.0M |
| 2023-01-20 | 6.94 | $6.94 | 2.6M |
| 2023-01-19 | 6.82 | $6.68 | 947900 |
| 2023-01-18 | 6.75 | $6.67 | 1.4M |
| 2023-01-17 | 6.66 | $6.79 | 2.0M |
| 2023-01-13 | 6.50 | $6.51 | 882700 |
| 2023-01-12 | 6.39 | $6.15 | 1.2M |
| 2023-01-11 | 6.35 | $6.00 | 958600 |
| 2023-01-10 | 6.34 | $6.09 | 1.2M |
| 2023-01-09 | 6.30 | $5.92 | 1.1M |
| 2023-01-06 | 6.29 | $5.91 | 736500 |
| 2023-01-05 | 6.26 | $5.88 | 728900 |
| 2023-01-04 | 6.23 | $6.24 | 1.6M |
| 2023-01-03 | 6.07 | $5.96 | 3.3M |
| 2022-12-30 | 5.94 | $6.27 | 1.3M |
| 2022-12-29 | 5.69 | $6.05 | 1.3M |
| 2022-12-28 | 5.43 | $5.54 | 1.1M |
| 2022-12-27 | 5.27 | $5.52 | 1.2M |
| 2022-12-23 | 5.07 | $5.48 | 1.3M |
| 2022-12-22 | 4.84 | $5.01 | 955900 |
| 2022-12-21 | 4.69 | $4.96 | 705500 |
| 2022-12-20 | 4.53 | $4.62 | 910600 |
| 2022-12-19 | 4.43 | $4.44 | 869800 |
| 2022-12-16 | 4.36 | $4.62 | 1.5M |
| 2022-12-15 | 4.21 | $4.29 | 945300 |
| 2022-12-14 | 4.13 | $4.09 | 485100 |
| 2022-12-13 | 4.10 | $4.08 | 559000 |
| 2022-12-12 | 4.05 | $4.05 | 305600 |
| 2022-12-09 | 4.01 | $3.95 | 659000 |
| 2022-12-08 | 3.98 | $3.94 | 160000 |
| 2022-12-07 | 3.94 | $3.93 | 290800 |
| 2022-12-06 | 3.90 | $4.05 | 353700 |
| 2022-12-05 | 3.80 | $4.17 | 417900 |
| 2022-12-02 | 3.65 | $4.11 | 1.1M |
| 2022-12-01 | 3.48 | $3.95 | 3.2M |
| 2022-11-30 | 3.32 | $3.38 | 216800 |
| 2022-11-29 | 3.31 | $3.28 | 330100 |
| 2022-11-28 | 3.32 | $3.30 | 177500 |
| 2022-11-25 | 3.34 | $3.30 | 63500 |
| 2022-11-23 | 3.36 | $3.31 | 202500 |
| 2022-11-22 | 3.37 | $3.27 | 278800 |
| 2022-11-21 | 3.41 | $3.28 | 304000 |
| 2022-11-18 | 3.45 | $3.36 | 212700 |
| 2022-11-17 | 3.48 | $3.29 | 326900 |
| 2022-11-16 | 3.53 | $3.45 | 314500 |
| 2022-11-15 | 3.54 | $3.67 | 446100 |
| 2022-11-14 | 3.49 | $3.61 | 206100 |
| 2022-11-11 | 3.44 | $3.55 | 326100 |
| 2022-11-10 | 3.40 | $3.50 | 642500 |
| 2022-11-09 | 3.37 | $3.22 | 504800 |
| 2022-11-08 | 3.42 | $3.47 | 1.0M |
| 2022-11-07 | 3.40 | $3.34 | 307500 |
| 2022-11-04 | 3.42 | $3.30 | 278700 |
| 2022-11-03 | 3.45 | $3.49 | 230900 |
| 2022-11-02 | 3.43 | $3.48 | 231400 |
| 2022-11-01 | 3.41 | $3.55 | 537400 |
| 2022-10-31 | 3.37 | $3.48 | 222700 |
| 2022-10-28 | 3.34 | $3.44 | 146800 |
| 2022-10-27 | 3.31 | $3.35 | 170700 |
| 2022-10-26 | 3.31 | $3.41 | 130500 |
| 2022-10-25 | 3.29 | $3.42 | 172400 |
| 2022-10-24 | 3.26 | $3.34 | 228000 |
| 2022-10-21 | 3.25 | $3.30 | 223200 |
| 2022-10-20 | 3.26 | $3.27 | 169200 |
| 2022-10-19 | 3.27 | $3.34 | 252900 |
| 2022-10-18 | 3.28 | $3.39 | 302200 |
| 2022-10-17 | 3.26 | $3.33 | 258500 |
| 2022-10-14 | 3.27 | $3.32 | 198900 |
| 2022-10-13 | 3.28 | $3.35 | 248200 |
| 2022-10-12 | 3.29 | $3.31 | 220600 |
| 2022-10-11 | 3.32 | $3.29 | 300700 |
| 2022-10-10 | 3.35 | $3.32 | 303500 |
| 2022-10-07 | 3.39 | $3.42 | 231100 |
| 2022-10-06 | 3.41 | $3.47 | 242600 |
| 2022-10-05 | 3.42 | $3.41 | 792500 |
| 2022-10-04 | 3.45 | $3.55 | 518700 |
| 2022-10-03 | 3.44 | $3.42 | 404600 |
| 2022-09-30 | 3.48 | $3.50 | 254600 |
| 2022-09-29 | 3.50 | $3.50 | 284300 |
| 2022-09-28 | 3.53 | $3.57 | 613600 |
| 2022-09-27 | 3.54 | $3.48 | 326600 |
| 2022-09-26 | 3.58 | $3.46 | 466700 |
| 2022-09-23 | 3.64 | $3.40 | 541500 |
| 2022-09-22 | 3.73 | $3.54 | 317100 |
| 2022-09-21 | 3.80 | $3.74 | 561000 |
| 2022-09-20 | 3.82 | $3.84 | 331100 |
| 2022-09-19 | 3.82 | $3.87 | 291100 |
| 2022-09-16 | 3.80 | $3.95 | 644400 |
| 2022-09-15 | 3.75 | $4.09 | 310000 |
| 2022-09-14 | 3.65 | $3.85 | 297900 |
| 2022-09-13 | 3.60 | $3.74 | 220400 |
| 2022-09-12 | 3.58 | $3.69 | 173000 |
| 2022-09-09 | 3.56 | $3.69 | 205200 |
| 2022-09-08 | 3.55 | $3.79 | 205700 |
| 2022-09-07 | 3.50 | $3.53 | 825900 |
| 2022-09-06 | 3.53 | $3.41 | 524300 |
| 2022-09-02 | 3.61 | $3.50 | 277600 |
| 2022-09-01 | 3.67 | $3.54 | 772600 |
| 2022-08-31 | 3.73 | $3.54 | 453500 |
| 2022-08-30 | 3.81 | $3.49 | 451200 |
| 2022-08-29 | 3.92 | $3.68 | 597100 |
| 2022-08-26 | 3.99 | $3.86 | 382000 |
| 2022-08-25 | 4.02 | $4.02 | 254600 |
| 2022-08-24 | 4.01 | $4.02 | 408600 |
| 2022-08-23 | 3.98 | $3.79 | 504700 |
| 2022-08-22 | 4.03 | $3.86 | 221000 |
| 2022-08-19 | 4.06 | $3.87 | 205300 |
| 2022-08-18 | 4.08 | $3.93 | 292500 |
| 2022-08-17 | 4.10 | $3.91 | 213700 |
| 2022-08-16 | 4.11 | $3.91 | 451900 |
| 2022-08-15 | 4.13 | $4.05 | 336900 |
| 2022-08-12 | 4.10 | $4.01 | 464300 |
| 2022-08-11 | 4.07 | $3.74 | 798100 |
| 2022-08-10 | 4.11 | $4.16 | 364600 |
| 2022-08-09 | 4.03 | $4.08 | 624200 |
| 2022-08-08 | 3.95 | $4.03 | 802300 |
| 2022-08-05 | 3.86 | $4.25 | 465700 |
| 2022-08-04 | 3.68 | $4.12 | 927000 |
| 2022-08-03 | 3.50 | $3.90 | 1.5M |
| 2022-08-02 | 3.34 | $3.48 | 1.4M |
| 2022-08-01 | 3.29 | $3.21 | 632400 |
| 2022-07-29 | 3.30 | $3.13 | 230300 |
| 2022-07-28 | 3.33 | $3.20 | 150400 |
| 2022-07-27 | 3.36 | $3.21 | 503500 |
| 2022-07-26 | 3.37 | $3.26 | 370700 |
| 2022-07-25 | 3.38 | $3.14 | 250900 |
| 2022-07-22 | 3.42 | $3.15 | 223100 |
| 2022-07-21 | 3.46 | $3.11 | 873100 |
| 2022-07-20 | 3.52 | $3.37 | 587000 |
| 2022-07-19 | 3.51 | $3.29 | 458900 |
| 2022-07-18 | 3.51 | $3.22 | 594200 |
| 2022-07-15 | 3.54 | $3.39 | 573300 |
| 2022-07-14 | 3.50 | $3.32 | 369400 |
| 2022-07-13 | 3.48 | $3.43 | 2.3M |
| 2022-07-12 | 3.41 | $3.37 | 485300 |
| 2022-07-11 | 3.33 | $3.20 | 653300 |
| 2022-07-08 | 3.29 | $3.44 | 562200 |
| 2022-07-07 | 3.15 | $3.20 | 468500 |
| 2022-07-06 | 3.06 | $3.10 | 547800 |
| 2022-07-05 | 2.97 | $3.01 | 503800 |
| 2022-07-01 | 2.89 | $2.77 | 387300 |
| 2022-06-30 | 2.86 | $2.95 | 524800 |
| 2022-06-29 | 2.76 | $2.85 | 461800 |
| 2022-06-28 | 2.67 | $2.74 | 564200 |
| 2022-06-27 | 2.59 | $2.84 | 1.0M |
| 2022-06-24 | 2.45 | $2.82 | 10.4M |
| 2022-06-23 | 2.29 | $2.59 | 787300 |
| 2022-06-22 | 2.17 | $2.40 | 1.1M |
| 2022-06-21 | 2.08 | $2.06 | 632100 |
| 2022-06-17 | 2.08 | $1.97 | 756500 |
| 2022-06-16 | 2.11 | $1.91 | 634700 |
| 2022-06-15 | 2.16 | $1.93 | 745700 |
| 2022-06-14 | 2.21 | $2.01 | 506400 |
| 2022-06-13 | 2.25 | $2.12 | 595100 |
| 2022-06-10 | 2.26 | $2.25 | 606900 |
| 2022-06-09 | 2.23 | $2.41 | 656400 |
| 2022-06-08 | 2.15 | $2.38 | 588900 |
| 2022-06-07 | 2.06 | $2.32 | 1.8M |
| 2022-06-06 | 1.96 | $1.95 | 512800 |
| 2022-06-03 | 1.96 | $2.05 | 496600 |
| 2022-06-02 | 1.93 | $2.03 | 266500 |
| 2022-06-01 | 1.90 | $1.99 | 593400 |
| 2022-05-31 | 1.88 | $1.96 | 738000 |
| 2022-05-27 | 1.86 | $2.03 | 317300 |
| 2022-05-26 | 1.82 | $1.97 | 331400 |
| 2022-05-25 | 1.80 | $1.92 | 568800 |
| 2022-05-24 | 1.78 | $1.91 | 447300 |
| 2022-05-23 | 1.77 | $1.98 | 405500 |
| 2022-05-20 | 1.74 | $2.10 | 812500 |
| 2022-05-19 | 1.67 | $1.90 | 553700 |
| 2022-05-18 | 1.65 | $1.90 | 666800 |
| 2022-05-17 | 1.64 | $1.90 | 680200 |
| 2022-05-16 | 1.62 | $1.79 | 580600 |
| 2022-05-13 | 1.64 | $1.80 | 662000 |
| 2022-05-12 | 1.67 | $1.78 | 560900 |
| 2022-05-11 | 1.72 | $1.72 | 901200 |
| 2022-05-10 | 1.80 | $1.87 | 937100 |
| 2022-05-09 | 1.86 | $1.76 | 1.1M |
| 2022-05-06 | 1.97 | $1.91 | 965800 |
| 2022-05-05 | 2.07 | $2.01 | 1.1M |
| 2022-05-04 | 2.16 | $2.21 | 799300 |
| 2022-05-03 | 2.21 | $2.23 | 540600 |
| 2022-05-02 | 2.28 | $2.24 | 698600 |
| 2022-04-29 | 2.36 | $2.27 | 587100 |
| 2022-04-28 | 2.45 | $2.35 | 539100 |
| 2022-04-27 | 2.54 | $2.42 | 780600 |
| 2022-04-26 | 2.63 | $2.44 | 600600 |
| 2022-04-25 | 2.74 | $2.60 | 552300 |
| 2022-04-22 | 2.82 | $2.58 | 909700 |
| 2022-04-21 | 2.94 | $2.70 | 1.0M |
| 2022-04-20 | 3.04 | $2.89 | 489700 |
| 2022-04-19 | 3.10 | $3.00 | 453200 |
| 2022-04-18 | 3.14 | $3.00 | 367700 |
| 2022-04-14 | 3.19 | $3.10 | 202900 |
| 2022-04-13 | 3.23 | $3.21 | 172500 |
| 2022-04-12 | 3.23 | $3.12 | 243500 |
| 2022-04-11 | 3.26 | $3.19 | 325600 |
| 2022-04-08 | 3.28 | $3.25 | 196500 |
| 2022-04-07 | 3.29 | $3.34 | 319500 |
| 2022-04-06 | 3.26 | $3.24 | 488000 |
| 2022-04-05 | 3.26 | $3.28 | 265900 |
| 2022-04-04 | 3.25 | $3.39 | 408500 |
| 2022-04-01 | 3.20 | $3.27 | 380600 |
| 2022-03-31 | 3.17 | $3.11 | 312400 |
| 2022-03-30 | 3.20 | $3.11 | 314900 |
| 2022-03-29 | 3.22 | $3.24 | 382700 |
| 2022-03-28 | 3.21 | $3.15 | 290600 |
| 2022-03-25 | 3.23 | $3.17 | 236900 |
| 2022-03-24 | 3.24 | $3.29 | 241700 |
| 2022-03-23 | 3.22 | $3.24 | 303900 |
| 2022-03-22 | 3.21 | $3.39 | 465100 |
| 2022-03-21 | 3.15 | $3.21 | 468000 |
| 2022-03-18 | 3.14 | $3.15 | 2.3M |
| 2022-03-17 | 3.14 | $3.18 | 570900 |
| 2022-03-16 | 3.13 | $3.05 | 524600 |
| 2022-03-15 | 3.15 | $2.97 | 320600 |
| 2022-03-14 | 3.22 | $2.97 | 427500 |
| 2022-03-11 | 3.29 | $3.21 | 238500 |
| 2022-03-10 | 3.30 | $3.33 | 276400 |
| 2022-03-09 | 3.28 | $3.40 | 338400 |
| 2022-03-08 | 3.23 | $3.18 | 206000 |
| 2022-03-07 | 3.24 | $3.15 | 339900 |
| 2022-03-04 | 3.26 | $3.13 | 232500 |
| 2022-03-03 | 3.28 | $3.16 | 223800 |
| 2022-03-02 | 3.31 | $3.25 | 206600 |
| 2022-03-01 | 3.31 | $3.27 | 235700 |
| 2022-02-28 | 3.30 | $3.18 | 333200 |
| 2022-02-25 | 3.31 | $3.23 | 261400 |
| 2022-02-24 | 3.32 | $3.22 | 442400 |
| 2022-02-23 | 3.32 | $3.20 | 437900 |
| 2022-02-22 | 3.33 | $3.47 | 782400 |
| 2022-02-18 | 3.26 | $3.38 | 425500 |
| 2022-02-17 | 3.20 | $3.20 | 350400 |
| 2022-02-16 | 3.17 | $3.23 | 238600 |
| 2022-02-15 | 3.14 | $3.20 | 250200 |
| 2022-02-14 | 3.10 | $3.05 | 228400 |
| 2022-02-11 | 3.11 | $3.16 | 319500 |
| 2022-02-10 | 3.08 | $3.20 | 466100 |
| 2022-02-09 | 3.03 | $3.29 | 515300 |
| 2022-02-08 | 2.95 | $3.10 | 210500 |
| 2022-02-07 | 2.90 | $3.09 | 375000 |
| 2022-02-04 | 2.85 | $2.90 | 290700 |
| 2022-02-03 | 2.86 | $2.91 | 413300 |
| 2022-02-02 | 2.86 | $2.92 | 420000 |
| 2022-02-01 | 2.86 | $3.01 | 429700 |
| 2022-01-31 | 2.83 | $2.98 | 820100 |
| 2022-01-28 | 2.81 | $2.87 | 453300 |
| 2022-01-27 | 2.82 | $2.77 | 438600 |
| 2022-01-26 | 2.87 | $2.86 | 440700 |
| 2022-01-25 | 2.90 | $2.94 | 475500 |
| 2022-01-24 | 2.92 | $2.99 | 641300 |
| 2022-01-21 | 2.92 | $2.89 | 2.0M |
| 2022-01-20 | 2.97 | $2.79 | 1.4M |
| 2022-01-19 | 3.06 | $2.93 | 706500 |
| 2022-01-18 | 3.12 | $3.08 | 330500 |
| 2022-01-14 | 3.15 | $3.15 | 280500 |
| 2022-01-13 | 3.17 | $3.07 | 433700 |
| 2022-01-12 | 3.23 | $3.12 | 332200 |
| 2022-01-11 | 3.27 | $3.18 | 354500 |
| 2022-01-10 | 3.32 | $3.25 | 378300 |
| 2022-01-07 | 3.35 | $3.31 | 131400 |
| 2022-01-06 | 3.36 | $3.35 | 324500 |
| 2022-01-05 | 3.37 | $3.28 | 223000 |
| 2022-01-04 | 3.41 | $3.47 | 217300 |
| 2022-01-03 | 3.39 | $3.64 | 438400 |
| 2021-12-31 | 3.31 | $3.38 | 370800 |
| 2021-12-30 | 3.31 | $3.30 | 344600 |
| 2021-12-29 | 3.33 | $3.23 | 375800 |
| 2021-12-28 | 3.37 | $3.30 | 531000 |
| 2021-12-27 | 3.41 | $3.46 | 378000 |
| 2021-12-23 | 3.40 | $3.51 | 291900 |
| 2021-12-22 | 3.38 | $3.47 | 330200 |
| 2021-12-21 | 3.37 | $3.54 | 288900 |
| 2021-12-20 | 3.33 | $3.57 | 373200 |
| 2021-12-17 | 3.28 | $3.63 | 923600 |
| 2021-12-16 | 3.20 | $3.25 | 352800 |
| 2021-12-15 | 3.23 | $3.34 | 341100 |
| 2021-12-14 | 3.24 | $3.24 | 368300 |
| 2021-12-13 | 3.29 | $3.34 | 331200 |
| 2021-12-10 | 3.32 | $3.42 | 447100 |
| 2021-12-09 | 3.33 | $3.54 | 491300 |
| 2021-12-08 | 3.31 | $3.58 | 351500 |
| 2021-12-07 | 3.28 | $3.48 | 511700 |
| 2021-12-06 | 3.28 | $3.27 | 358200 |
| 2021-12-03 | 3.35 | $3.28 | 648200 |
| 2021-12-02 | 3.43 | $3.36 | 617100 |
| 2021-12-01 | 3.52 | $3.45 | 1.1M |
| 2021-11-30 | 3.59 | $3.31 | 1.5M |
| 2021-11-29 | 3.74 | $3.46 | 1.3M |
| 2021-11-26 | 3.86 | $3.77 | 548200 |
| 2021-11-24 | 3.92 | $3.80 | 388400 |
| 2021-11-23 | 3.98 | $3.76 | 589800 |
| 2021-11-22 | 4.07 | $3.88 | 638000 |
| 2021-11-19 | 4.14 | $3.87 | 811300 |
| 2021-11-18 | 4.24 | $3.97 | 3.3M |
| 2021-11-17 | 4.31 | $4.04 | 524500 |
| 2021-11-16 | 4.39 | $4.24 | 262500 |
| 2021-11-15 | 4.41 | $4.29 | 484100 |
| 2021-11-12 | 4.42 | $4.41 | 395900 |
| 2021-11-11 | 4.39 | $4.32 | 480500 |
| 2021-11-10 | 4.38 | $4.28 | 315400 |
| 2021-11-09 | 4.38 | $4.28 | 301300 |
| 2021-11-08 | 4.37 | $4.28 | 273100 |
| 2021-11-05 | 4.36 | $4.39 | 411100 |
| 2021-11-04 | 4.32 | $4.57 | 578600 |
| 2021-11-03 | 4.20 | $4.60 | 626400 |
| 2021-11-02 | 4.05 | $4.20 | 251400 |
| 2021-11-01 | 3.98 | $4.17 | 305200 |
| 2021-10-29 | 3.92 | $3.90 | 302500 |
| 2021-10-28 | 3.92 | $3.93 | 286400 |
| 2021-10-27 | 3.92 | $3.86 | 306100 |
| 2021-10-26 | 3.93 | $3.81 | 260400 |
| 2021-10-25 | 3.97 | $3.81 | 562800 |
| 2021-10-22 | 4.01 | $3.89 | 391700 |
| 2021-10-21 | 4.04 | $4.01 | 291700 |
| 2021-10-20 | 4.03 | $3.98 | 264200 |
| 2021-10-19 | 4.03 | $3.98 | 162600 |
| 2021-10-18 | 4.03 | $3.91 | 319500 |
| 2021-10-15 | 4.05 | $4.01 | 303100 |
| 2021-10-14 | 4.03 | $4.06 | 403000 |
| 2021-10-13 | 4.00 | $4.10 | 305100 |
| 2021-10-12 | 3.95 | $4.24 | 732500 |
| 2021-10-11 | 3.84 | $3.94 | 350500 |
| 2021-10-08 | 3.81 | $3.87 | 256200 |
| 2021-10-07 | 3.78 | $3.86 | 709500 |
| 2021-10-06 | 3.76 | $4.02 | 1.8M |
| 2021-10-05 | 3.68 | $3.70 | 440000 |
| 2021-10-04 | 3.68 | $3.55 | 407800 |
| 2021-10-01 | 3.73 | $3.71 | 290900 |
| 2021-09-30 | 3.75 | $3.65 | 226000 |
| 2021-09-29 | 3.79 | $3.66 | 286700 |
| 2021-09-28 | 3.83 | $3.75 | 209700 |
| 2021-09-27 | 3.85 | $3.82 | 254500 |
| 2021-09-24 | 3.86 | $3.80 | 170400 |
| 2021-09-23 | 3.87 | $3.89 | 166100 |
| 2021-09-22 | 3.86 | $3.80 | 198400 |
| 2021-09-21 | 3.88 | $3.82 | 232400 |
| 2021-09-20 | 3.89 | $3.84 | 338900 |
| 2021-09-17 | 3.90 | $3.82 | 1.2M |
| 2021-09-16 | 3.91 | $3.88 | 203200 |
| 2021-09-15 | 3.91 | $3.80 | 278800 |
| 2021-09-14 | 3.93 | $3.86 | 625200 |
| 2021-09-13 | 3.94 | $3.95 | 377700 |
| 2021-09-10 | 3.92 | $3.89 | 210700 |
| 2021-09-09 | 3.91 | $3.91 | 299000 |
| 2021-09-08 | 3.90 | $3.85 | 337500 |
| 2021-09-07 | 3.90 | $3.77 | 387300 |
| 2021-09-03 | 3.93 | $3.94 | 236100 |
| 2021-09-02 | 3.91 | $4.07 | 253400 |
| 2021-09-01 | 3.84 | $3.93 | 248800 |
| 2021-08-31 | 3.81 | $3.96 | 353300 |
| 2021-08-30 | 3.75 | $4.02 | 380300 |
| 2021-08-27 | 3.66 | $3.89 | 499200 |
| 2021-08-26 | 3.60 | $3.77 | 243100 |
| 2021-08-25 | 3.57 | $3.72 | 231300 |
| 2021-08-24 | 3.54 | $3.75 | 315600 |
| 2021-08-23 | 3.50 | $3.66 | 438400 |
| 2021-08-20 | 3.49 | $3.47 | 759500 |
| 2021-08-19 | 3.54 | $3.49 | 399500 |
| 2021-08-18 | 3.59 | $3.54 | 387700 |
| 2021-08-17 | 3.64 | $3.54 | 394600 |
| 2021-08-16 | 3.70 | $3.61 | 313000 |
| 2021-08-13 | 3.76 | $3.63 | 635400 |
| 2021-08-12 | 3.83 | $3.96 | 327600 |
| 2021-08-11 | 3.81 | $3.85 | 265700 |
| 2021-08-10 | 3.82 | $3.82 | 457500 |
| 2021-08-09 | 3.85 | $3.89 | 443200 |
| 2021-08-06 | 3.86 | $3.93 | 495500 |
| 2021-08-05 | 3.87 | $3.93 | 379700 |
| 2021-08-04 | 3.88 | $3.85 | 369400 |
| 2021-08-03 | 3.92 | $3.90 | 662100 |
| 2021-08-02 | 3.95 | $3.98 | 384400 |
| 2021-07-30 | 3.97 | $3.94 | 535600 |
| 2021-07-29 | 4.01 | $4.02 | 303700 |
| 2021-07-28 | 4.03 | $4.10 | 276800 |
| 2021-07-27 | 4.04 | $3.96 | 686300 |
| 2021-07-26 | 4.09 | $4.00 | 731400 |
| 2021-07-23 | 4.15 | $4.13 | 302300 |
| 2021-07-22 | 4.17 | $4.20 | 305000 |
| 2021-07-21 | 4.19 | $4.31 | 300100 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
78.00
2024-03-25
Close Price
$32.48
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.56
Average
54.68
Maximum
83.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 78.00 | $32.48 | — |
| 2024-03-22 | 78.00 | $32.48 | — |
| 2024-03-21 | 78.00 | $32.48 | 8.4M |
| 2024-03-20 | 77.95 | $32.47 | 1.5M |
| 2024-03-19 | 78.12 | $32.48 | 2.4M |
| 2024-03-18 | 78.03 | $32.46 | 3.5M |
| 2024-03-15 | 77.98 | $32.45 | 2.8M |
| 2024-03-14 | 78.27 | $32.47 | 2.7M |
| 2024-03-13 | 78.16 | $32.44 | 4.1M |
| 2024-03-12 | 78.16 | $32.44 | 3.7M |
| 2024-03-11 | 78.16 | $32.44 | 6.1M |
| 2024-03-08 | 77.71 | $32.31 | 1.8M |
| 2024-03-07 | 77.68 | $32.30 | 1.2M |
| 2024-03-06 | 77.65 | $32.29 | 1.4M |
| 2024-03-05 | 77.50 | $32.24 | 2.3M |
| 2024-03-04 | 77.32 | $32.18 | 2.2M |
| 2024-03-01 | 77.80 | $32.23 | 3.5M |
| 2024-02-29 | 77.70 | $32.19 | 7.9M |
| 2024-02-28 | 78.40 | $32.27 | 3.5M |
| 2024-02-27 | 78.83 | $32.32 | 2.8M |
| 2024-02-26 | 78.74 | $32.28 | 3.3M |
| 2024-02-23 | 78.63 | $32.23 | 2.9M |
| 2024-02-22 | 78.51 | $32.17 | 3.4M |
| 2024-02-21 | 78.65 | $32.19 | 3.3M |
| 2024-02-20 | 78.72 | $32.20 | 2.1M |
| 2024-02-16 | 78.69 | $32.18 | 4.5M |
| 2024-02-15 | 78.81 | $32.20 | 5.9M |
| 2024-02-14 | 78.78 | $32.18 | 10.0M |
| 2024-02-13 | 78.69 | $32.12 | 27.8M |
| 2024-02-12 | 79.16 | $32.21 | 70.9M |
| 2024-02-09 | 64.38 | $25.69 | 1.4M |
| 2024-02-08 | 61.47 | $24.96 | 2.0M |
| 2024-02-07 | 57.10 | $24.00 | 781216 |
| 2024-02-06 | 58.75 | $24.25 | 937512 |
| 2024-02-05 | 56.90 | $23.86 | 735883 |
| 2024-02-02 | 56.71 | $23.82 | 711747 |
| 2024-02-01 | 60.29 | $24.39 | 1.3M |
| 2024-01-31 | 56.24 | $23.51 | 1.5M |
| 2024-01-30 | 57.12 | $23.65 | 881287 |
| 2024-01-29 | 57.67 | $23.74 | 936488 |
| 2024-01-26 | 54.38 | $23.03 | 1.5M |
| 2024-01-25 | 51.50 | $22.46 | 1.9M |
| 2024-01-24 | 53.70 | $22.85 | 1.1M |
| 2024-01-23 | 56.35 | $23.30 | 1.1M |
| 2024-01-22 | 60.70 | $23.99 | 1.7M |
| 2024-01-19 | 64.18 | $24.50 | 1.3M |
| 2024-01-18 | 61.15 | $23.77 | 924592 |
| 2024-01-17 | 62.81 | $24.01 | 906200 |
| 2024-01-16 | 64.33 | $24.23 | 1.5M |
| 2024-01-12 | 62.48 | $23.76 | 854649 |
| 2024-01-11 | 63.75 | $23.95 | 1.6M |
| 2024-01-10 | 61.45 | $23.36 | 1.2M |
| 2024-01-09 | 69.15 | $24.45 | 1.4M |
| 2024-01-08 | 65.83 | $23.56 | 918152 |
| 2024-01-05 | 63.57 | $23.02 | 1.1M |
| 2024-01-04 | 63.44 | $22.99 | 1.1M |
| 2024-01-03 | 63.40 | $22.98 | 2.0M |
| 2024-01-02 | 68.69 | $23.71 | 1.3M |
| 2023-12-29 | 68.38 | $23.62 | 1.9M |
| 2023-12-28 | 71.13 | $23.99 | 2.4M |
| 2023-12-27 | 74.83 | $24.47 | 1.3M |
| 2023-12-26 | 72.19 | $23.55 | 764149 |
| 2023-12-22 | 70.74 | $23.09 | 1.4M |
| 2023-12-21 | 67.70 | $22.22 | 599908 |
| 2023-12-20 | 67.56 | $22.18 | 2.0M |
| 2023-12-19 | 71.01 | $22.63 | 1.4M |
| 2023-12-18 | 71.01 | $22.63 | 1.7M |
| 2023-12-15 | 69.11 | $22.03 | 5.5M |
| 2023-12-14 | 67.81 | $21.64 | 4.4M |
| 2023-12-13 | 66.89 | $21.37 | 2.4M |
| 2023-12-12 | 66.21 | $21.17 | 1.3M |
| 2023-12-11 | 64.00 | $20.54 | 2.2M |
| 2023-12-08 | 66.22 | $20.88 | 2.0M |
| 2023-12-07 | 72.47 | $21.77 | 2.3M |
| 2023-12-06 | 69.69 | $20.86 | 1.1M |
| 2023-12-05 | 68.22 | $20.42 | 1.7M |
| 2023-12-04 | 68.01 | $20.36 | 2.8M |
| 2023-12-01 | 65.78 | $19.71 | 3.2M |
| 2023-11-30 | 63.63 | $19.13 | 3.5M |
| 2023-11-29 | 62.27 | $18.78 | 2.4M |
| 2023-11-28 | 59.17 | $18.03 | 2.6M |
| 2023-11-27 | 60.24 | $18.20 | 1.7M |
| 2023-11-24 | 66.25 | $19.10 | 676359 |
| 2023-11-22 | 61.36 | $17.90 | 1.1M |
| 2023-11-21 | 62.88 | $18.11 | 1.6M |
| 2023-11-20 | 66.99 | $18.66 | 1.9M |
| 2023-11-17 | 65.83 | $18.36 | 1.2M |
| 2023-11-16 | 65.17 | $18.19 | 1.7M |
| 2023-11-15 | 64.45 | $18.00 | 1.8M |
| 2023-11-14 | 61.21 | $17.20 | 3.0M |
| 2023-11-13 | 59.78 | $16.87 | 1.8M |
| 2023-11-10 | 57.18 | $16.30 | 3.0M |
| 2023-11-09 | 49.32 | $14.86 | 2.2M |
| 2023-11-08 | 54.90 | $15.70 | 1.4M |
| 2023-11-07 | 60.65 | $16.44 | 2.6M |
| 2023-11-06 | 60.65 | $16.44 | 2.3M |
| 2023-11-03 | 60.24 | $16.36 | 3.6M |
| 2023-11-02 | 60.54 | $16.40 | 1.9M |
| 2023-11-01 | 60.54 | $16.40 | 1.5M |
| 2023-10-31 | 60.45 | $16.38 | 1.8M |
| 2023-10-30 | 60.58 | $16.40 | 2.4M |
| 2023-10-27 | 55.47 | $15.26 | 1.6M |
| 2023-10-26 | 55.08 | $15.18 | 4.2M |
| 2023-10-25 | 54.56 | $15.07 | 935638 |
| 2023-10-24 | 57.36 | $15.56 | 1.4M |
| 2023-10-23 | 53.32 | $14.69 | 1.4M |
| 2023-10-20 | 47.45 | $13.61 | 980403 |
| 2023-10-19 | 45.21 | $13.24 | 826636 |
| 2023-10-18 | 47.50 | $13.68 | 1.1M |
| 2023-10-17 | 51.25 | $14.35 | 1.5M |
| 2023-10-16 | 51.60 | $14.41 | 2.1M |
| 2023-10-13 | 46.24 | $13.48 | 2.2M |
| 2023-10-12 | 40.52 | $12.63 | 1.8M |
| 2023-10-11 | 45.20 | $13.50 | 2.1M |
| 2023-10-10 | 50.05 | $14.27 | 2.1M |
| 2023-10-09 | 50.65 | $14.36 | 900620 |
| 2023-10-06 | 49.89 | $14.24 | 916311 |
| 2023-10-05 | 48.88 | $14.08 | 1.2M |
| 2023-10-04 | 48.45 | $14.01 | 1.2M |
| 2023-10-03 | 50.41 | $14.35 | 1.5M |
| 2023-10-02 | 52.36 | $14.68 | 1.4M |
| 2023-09-29 | 53.73 | $14.91 | 2.9M |
| 2023-09-28 | 57.88 | $15.57 | 1.5M |
| 2023-09-27 | 55.40 | $15.07 | 2.2M |
| 2023-09-26 | 54.17 | $14.83 | 3.4M |
| 2023-09-25 | 51.48 | $14.32 | 1.3M |
| 2023-09-22 | 53.78 | $14.71 | 1.9M |
| 2023-09-21 | 53.22 | $14.60 | 1.7M |
| 2023-09-20 | 53.44 | $14.64 | 2.8M |
| 2023-09-19 | 57.89 | $15.41 | 2.6M |
| 2023-09-18 | 61.29 | $15.95 | 2.0M |
| 2023-09-15 | 65.13 | $16.52 | 2.9M |
| 2023-09-14 | 67.96 | $16.92 | 1.7M |
| 2023-09-13 | 67.49 | $16.78 | 2.5M |
| 2023-09-12 | 73.66 | $17.62 | 6.6M |
| 2023-09-11 | 72.25 | $17.13 | 3.5M |
| 2023-09-08 | 69.44 | $16.24 | 6.9M |
| 2023-09-07 | 64.75 | $15.01 | 14.8M |
| 2023-09-06 | 59.01 | $13.83 | 907500 |
| 2023-09-05 | 58.58 | $13.75 | 1.4M |
| 2023-09-01 | 61.93 | $14.18 | 1.6M |
| 2023-08-31 | 59.74 | $13.75 | 2.1M |
| 2023-08-30 | 59.97 | $13.78 | 1.7M |
| 2023-08-29 | 61.69 | $14.01 | 3.6M |
| 2023-08-28 | 60.76 | $13.81 | 1.8M |
| 2023-08-25 | 57.80 | $13.20 | 2.1M |
| 2023-08-24 | 60.43 | $13.57 | 3.2M |
| 2023-08-23 | 62.24 | $13.82 | 2.2M |
| 2023-08-22 | 58.65 | $13.06 | 2.5M |
| 2023-08-21 | 55.13 | $12.40 | 1.3M |
| 2023-08-18 | 52.08 | $11.88 | 1.2M |
| 2023-08-17 | 50.29 | $11.59 | 1.0M |
| 2023-08-16 | 52.47 | $11.93 | 1.6M |
| 2023-08-15 | 59.07 | $12.85 | 1.7M |
| 2023-08-14 | 54.46 | $12.07 | 1.8M |
| 2023-08-11 | 67.42 | $13.47 | 2.4M |
| 2023-08-10 | 64.50 | $12.96 | 1.7M |
| 2023-08-09 | 62.42 | $12.63 | 1.7M |
| 2023-08-08 | 60.91 | $12.40 | 1.3M |
| 2023-08-07 | 59.15 | $12.14 | 990900 |
| 2023-08-04 | 61.17 | $12.34 | 854100 |
| 2023-08-03 | 61.47 | $12.37 | 698100 |
| 2023-08-02 | 63.43 | $12.57 | 796200 |
| 2023-08-01 | 66.77 | $12.90 | 1.2M |
| 2023-07-31 | 68.32 | $13.05 | 1.9M |
| 2023-07-28 | 64.27 | $12.28 | 1.3M |
| 2023-07-27 | 60.80 | $11.72 | 1.3M |
| 2023-07-26 | 59.67 | $11.55 | 779600 |
| 2023-07-25 | 61.55 | $11.74 | 1.9M |
| 2023-07-24 | 62.44 | $11.83 | 2.1M |
| 2023-07-21 | 60.95 | $11.58 | 856400 |
| 2023-07-20 | 59.05 | $11.27 | 948600 |
| 2023-07-19 | 63.72 | $11.76 | 1.4M |
| 2023-07-18 | 63.49 | $11.72 | 1.2M |
| 2023-07-17 | 63.01 | $11.63 | 1.3M |
| 2023-07-14 | 62.80 | $11.59 | 1.4M |
| 2023-07-13 | 64.80 | $11.82 | 1.6M |
| 2023-07-12 | 60.76 | $11.04 | 1.3M |
| 2023-07-11 | 60.21 | $10.94 | 1.0M |
| 2023-07-10 | 59.77 | $10.86 | 1.3M |
| 2023-07-07 | 62.19 | $11.16 | 2.0M |
| 2023-07-06 | 64.41 | $11.43 | 1.8M |
| 2023-07-05 | 62.67 | $11.06 | 2.8M |
| 2023-07-03 | 68.14 | $11.70 | 2.9M |
| 2023-06-30 | 64.71 | $10.95 | 18.4M |
| 2023-06-29 | 38.75 | $7.84 | 1.2M |
| 2023-06-28 | 40.96 | $8.08 | 1.8M |
| 2023-06-27 | 31.53 | $7.47 | 1.8M |
| 2023-06-26 | 32.01 | $7.53 | 2.5M |
| 2023-06-23 | 35.60 | $7.95 | 14.6M |
| 2023-06-22 | 40.41 | $8.42 | 1.3M |
| 2023-06-21 | 40.41 | $8.42 | 1.3M |
| 2023-06-20 | 40.25 | $8.41 | 1.2M |
| 2023-06-16 | 36.48 | $8.17 | 1.4M |
| 2023-06-15 | 38.81 | $8.41 | 1.6M |
| 2023-06-14 | 42.10 | $8.72 | 859500 |
| 2023-06-13 | 45.79 | $9.03 | 762700 |
| 2023-06-12 | 45.64 | $9.02 | 859300 |
| 2023-06-09 | 47.34 | $9.16 | 1.1M |
| 2023-06-08 | 49.20 | $9.31 | 673700 |
| 2023-06-07 | 50.59 | $9.42 | 869100 |
| 2023-06-06 | 50.96 | $9.45 | 1.2M |
| 2023-06-05 | 52.80 | $9.60 | 926200 |
| 2023-06-02 | 50.65 | $9.41 | 748300 |
| 2023-06-01 | 49.39 | $9.30 | 1.2M |
| 2023-05-31 | 45.52 | $8.98 | 2.0M |
| 2023-05-30 | 43.74 | $8.84 | 841400 |
| 2023-05-26 | 42.59 | $8.75 | 558200 |
| 2023-05-25 | 40.00 | $8.55 | 1.1M |
| 2023-05-24 | 39.35 | $8.50 | 960700 |
| 2023-05-23 | 40.26 | $8.61 | 1.6M |
| 2023-05-22 | 41.51 | $8.76 | 1.3M |
| 2023-05-19 | 44.56 | $9.11 | 1.4M |
| 2023-05-18 | 43.89 | $9.05 | 1.1M |
| 2023-05-17 | 44.83 | $9.16 | 2.7M |
| 2023-05-16 | 48.83 | $9.60 | 3.7M |
| 2023-05-15 | 57.72 | $10.40 | 1.5M |
| 2023-05-12 | 56.31 | $10.25 | 636100 |
| 2023-05-11 | 56.79 | $10.29 | 1.1M |
| 2023-05-10 | 60.61 | $10.60 | 1.5M |
| 2023-05-09 | 59.18 | $10.43 | 756200 |
| 2023-05-08 | 57.09 | $10.19 | 1.3M |
| 2023-05-05 | 61.05 | $10.51 | 979600 |
| 2023-05-04 | 59.02 | $10.27 | 690200 |
| 2023-05-03 | 59.02 | $10.27 | 1.0M |
| 2023-05-02 | 57.70 | $10.11 | 937300 |
| 2023-05-01 | 66.95 | $10.83 | 1.5M |
| 2023-04-28 | 66.45 | $10.76 | 1.5M |
| 2023-04-27 | 62.98 | $10.30 | 1.0M |
| 2023-04-26 | 61.75 | $10.15 | 1.0M |
| 2023-04-25 | 59.37 | $9.87 | 1.2M |
| 2023-04-24 | 67.35 | $10.43 | 817900 |
| 2023-04-21 | 66.67 | $10.34 | 1.6M |
| 2023-04-20 | 66.22 | $10.28 | 1.1M |
| 2023-04-19 | 64.24 | $10.02 | 1.9M |
| 2023-04-18 | 62.80 | $9.84 | 2.4M |
| 2023-04-17 | 64.86 | $9.99 | 4.9M |
| 2023-04-14 | 54.69 | $8.91 | 738000 |
| 2023-04-13 | 55.25 | $8.95 | 1.3M |
| 2023-04-12 | 52.83 | $8.74 | 754700 |
| 2023-04-11 | 55.27 | $8.92 | 1.4M |
| 2023-04-10 | 56.37 | $9.00 | 1.8M |
| 2023-04-06 | 53.75 | $8.76 | 973700 |
| 2023-04-05 | 51.32 | $8.55 | 1.3M |
| 2023-04-04 | 52.06 | $8.61 | 1.1M |
| 2023-04-03 | 52.67 | $8.66 | 1.3M |
| 2023-03-31 | 53.37 | $8.72 | 3.8M |
| 2023-03-30 | 56.48 | $8.98 | 3.4M |
| 2023-03-29 | 54.24 | $8.75 | 1.7M |
| 2023-03-28 | 55.06 | $8.82 | 1.1M |
| 2023-03-27 | 54.21 | $8.73 | 1.7M |
| 2023-03-24 | 51.72 | $8.47 | 1.9M |
| 2023-03-23 | 57.17 | $8.95 | 1.1M |
| 2023-03-22 | 55.70 | $8.79 | 2.5M |
| 2023-03-21 | 57.71 | $8.96 | 1.8M |
| 2023-03-20 | 64.91 | $9.51 | 1.2M |
| 2023-03-17 | 66.05 | $9.59 | 4.3M |
| 2023-03-16 | 62.53 | $9.14 | 2.0M |
| 2023-03-15 | 61.95 | $9.07 | 1.2M |
| 2023-03-14 | 65.98 | $9.36 | 2.0M |
| 2023-03-13 | 62.64 | $8.94 | 2.1M |
| 2023-03-10 | 56.09 | $8.27 | 1.9M |
| 2023-03-09 | 66.70 | $8.91 | 1.6M |
| 2023-03-08 | 70.66 | $9.11 | 1.2M |
| 2023-03-07 | 69.89 | $9.02 | 2.6M |
| 2023-03-06 | 66.89 | $8.69 | 1.4M |
| 2023-03-03 | 65.91 | $8.59 | 3.3M |
| 2023-03-02 | 60.46 | $8.10 | 747100 |
| 2023-03-01 | 61.99 | $8.18 | 1.0M |
| 2023-02-28 | 59.81 | $8.00 | 2.5M |
| 2023-02-27 | 57.76 | $7.84 | 746400 |
| 2023-02-24 | 61.48 | $8.04 | 2.1M |
| 2023-02-23 | 64.86 | $8.21 | 4.4M |
| 2023-02-22 | 64.64 | $8.19 | 1.3M |
| 2023-02-21 | 62.79 | $8.02 | 2.1M |
| 2023-02-17 | 64.30 | $8.10 | 955700 |
| 2023-02-16 | 63.57 | $8.03 | 718300 |
| 2023-02-15 | 62.95 | $7.97 | 679100 |
| 2023-02-14 | 65.04 | $8.09 | 938500 |
| 2023-02-13 | 64.29 | $8.01 | 1.2M |
| 2023-02-10 | 70.77 | $8.37 | 1.3M |
| 2023-02-09 | 72.32 | $8.45 | 2.6M |
| 2023-02-08 | 72.03 | $8.41 | 848600 |
| 2023-02-07 | 73.67 | $8.50 | 1.8M |
| 2023-02-06 | 72.68 | $8.35 | 1.3M |
| 2023-02-03 | 76.31 | $8.55 | 528000 |
| 2023-02-02 | 76.20 | $8.53 | 1.3M |
| 2023-02-01 | 78.14 | $8.64 | 1.2M |
| 2023-01-31 | 76.87 | $8.39 | 1.2M |
| 2023-01-30 | 76.45 | $8.31 | 1.7M |
| 2023-01-27 | 73.56 | $7.80 | 1.3M |
| 2023-01-26 | 78.21 | $8.06 | 2.4M |
| 2023-01-25 | 76.81 | $7.80 | 2.3M |
| 2023-01-24 | 76.03 | $7.66 | 6.8M |
| 2023-01-23 | 68.44 | $6.61 | 1.0M |
| 2023-01-20 | 75.59 | $6.94 | 2.6M |
| 2023-01-19 | 73.52 | $6.68 | 947900 |
| 2023-01-18 | 73.44 | $6.67 | 1.4M |
| 2023-01-17 | 76.13 | $6.79 | 2.0M |
| 2023-01-13 | 74.02 | $6.51 | 882700 |
| 2023-01-12 | 70.86 | $6.15 | 1.2M |
| 2023-01-11 | 69.39 | $6.00 | 958600 |
| 2023-01-10 | 71.45 | $6.09 | 1.2M |
| 2023-01-09 | 69.84 | $5.92 | 1.1M |
| 2023-01-06 | 69.75 | $5.91 | 736500 |
| 2023-01-05 | 69.48 | $5.88 | 728900 |
| 2023-01-04 | 77.47 | $6.24 | 1.6M |
| 2023-01-03 | 75.38 | $5.96 | 3.3M |
| 2022-12-30 | 83.54 | $6.27 | 1.3M |
| 2022-12-29 | 82.25 | $6.05 | 1.3M |
| 2022-12-28 | 78.52 | $5.54 | 1.1M |
| 2022-12-27 | 78.35 | $5.52 | 1.2M |
| 2022-12-23 | 78.02 | $5.48 | 1.3M |
| 2022-12-22 | 73.53 | $5.01 | 955900 |
| 2022-12-21 | 72.97 | $4.96 | 705500 |
| 2022-12-20 | 68.70 | $4.62 | 910600 |
| 2022-12-19 | 66.00 | $4.44 | 869800 |
| 2022-12-16 | 71.89 | $4.62 | 1.5M |
| 2022-12-15 | 66.72 | $4.29 | 945300 |
| 2022-12-14 | 62.78 | $4.09 | 485100 |
| 2022-12-13 | 62.57 | $4.08 | 559000 |
| 2022-12-12 | 61.95 | $4.05 | 305600 |
| 2022-12-09 | 59.87 | $3.95 | 659000 |
| 2022-12-08 | 59.66 | $3.94 | 160000 |
| 2022-12-07 | 59.46 | $3.93 | 290800 |
| 2022-12-06 | 63.05 | $4.05 | 353700 |
| 2022-12-05 | 66.88 | $4.17 | 417900 |
| 2022-12-02 | 65.90 | $4.11 | 1.1M |
| 2022-12-01 | 63.12 | $3.95 | 3.2M |
| 2022-11-30 | 49.08 | $3.38 | 216800 |
| 2022-11-29 | 45.63 | $3.28 | 330100 |
| 2022-11-28 | 46.22 | $3.30 | 177500 |
| 2022-11-25 | 46.22 | $3.30 | 63500 |
| 2022-11-23 | 46.49 | $3.31 | 202500 |
| 2022-11-22 | 45.26 | $3.27 | 278800 |
| 2022-11-21 | 45.51 | $3.28 | 304000 |
| 2022-11-18 | 47.49 | $3.36 | 212700 |
| 2022-11-17 | 45.52 | $3.29 | 326900 |
| 2022-11-16 | 49.57 | $3.45 | 314500 |
| 2022-11-15 | 56.08 | $3.67 | 446100 |
| 2022-11-14 | 54.53 | $3.61 | 206100 |
| 2022-11-11 | 52.96 | $3.55 | 326100 |
| 2022-11-10 | 51.63 | $3.50 | 642500 |
| 2022-11-09 | 43.10 | $3.22 | 504800 |
| 2022-11-08 | 50.68 | $3.47 | 1.0M |
| 2022-11-07 | 45.98 | $3.34 | 307500 |
| 2022-11-04 | 44.44 | $3.30 | 278700 |
| 2022-11-03 | 51.03 | $3.49 | 230900 |
| 2022-11-02 | 50.67 | $3.48 | 231400 |
| 2022-11-01 | 53.32 | $3.55 | 537400 |
| 2022-10-31 | 50.87 | $3.48 | 222700 |
| 2022-10-28 | 49.44 | $3.44 | 146800 |
| 2022-10-27 | 46.07 | $3.35 | 170700 |
| 2022-10-26 | 48.10 | $3.41 | 130500 |
| 2022-10-25 | 48.44 | $3.42 | 172400 |
| 2022-10-24 | 45.53 | $3.34 | 228000 |
| 2022-10-21 | 44.03 | $3.30 | 223200 |
| 2022-10-20 | 42.91 | $3.27 | 169200 |
| 2022-10-19 | 44.91 | $3.34 | 252900 |
| 2022-10-18 | 46.36 | $3.39 | 302200 |
| 2022-10-17 | 44.30 | $3.33 | 258500 |
| 2022-10-14 | 43.96 | $3.32 | 198900 |
| 2022-10-13 | 44.74 | $3.35 | 248200 |
| 2022-10-12 | 43.47 | $3.31 | 220600 |
| 2022-10-11 | 42.84 | $3.29 | 300700 |
| 2022-10-10 | 43.53 | $3.32 | 303500 |
| 2022-10-07 | 45.85 | $3.42 | 231100 |
| 2022-10-06 | 47.05 | $3.47 | 242600 |
| 2022-10-05 | 45.43 | $3.41 | 792500 |
| 2022-10-04 | 48.73 | $3.55 | 518700 |
| 2022-10-03 | 45.22 | $3.42 | 404600 |
| 2022-09-30 | 47.11 | $3.50 | 254600 |
| 2022-09-29 | 47.11 | $3.50 | 284300 |
| 2022-09-28 | 48.71 | $3.57 | 613600 |
| 2022-09-27 | 46.48 | $3.48 | 326600 |
| 2022-09-26 | 45.99 | $3.46 | 466700 |
| 2022-09-23 | 44.52 | $3.40 | 541500 |
| 2022-09-22 | 47.37 | $3.54 | 317100 |
| 2022-09-21 | 51.87 | $3.74 | 561000 |
| 2022-09-20 | 54.32 | $3.84 | 331100 |
| 2022-09-19 | 55.06 | $3.87 | 291100 |
| 2022-09-16 | 57.04 | $3.95 | 644400 |
| 2022-09-15 | 60.65 | $4.09 | 310000 |
| 2022-09-14 | 56.12 | $3.85 | 297900 |
| 2022-09-13 | 53.81 | $3.74 | 220400 |
| 2022-09-12 | 52.74 | $3.69 | 173000 |
| 2022-09-09 | 52.74 | $3.69 | 205200 |
| 2022-09-08 | 55.05 | $3.79 | 205700 |
| 2022-09-07 | 49.58 | $3.53 | 825900 |
| 2022-09-06 | 46.74 | $3.41 | 524300 |
| 2022-09-02 | 48.70 | $3.50 | 277600 |
| 2022-09-01 | 49.57 | $3.54 | 772600 |
| 2022-08-31 | 49.57 | $3.54 | 453500 |
| 2022-08-30 | 48.53 | $3.49 | 451200 |
| 2022-08-29 | 52.45 | $3.68 | 597100 |
| 2022-08-26 | 56.56 | $3.86 | 382000 |
| 2022-08-25 | 60.56 | $4.02 | 254600 |
| 2022-08-24 | 60.56 | $4.02 | 408600 |
| 2022-08-23 | 56.57 | $3.79 | 504700 |
| 2022-08-22 | 58.28 | $3.86 | 221000 |
| 2022-08-19 | 58.52 | $3.87 | 205300 |
| 2022-08-18 | 59.92 | $3.93 | 292500 |
| 2022-08-17 | 59.61 | $3.91 | 213700 |
| 2022-08-16 | 59.61 | $3.91 | 451900 |
| 2022-08-15 | 62.64 | $4.05 | 336900 |
| 2022-08-12 | 62.12 | $4.01 | 464300 |
| 2022-08-11 | 58.39 | $3.74 | 798100 |
| 2022-08-10 | 68.33 | $4.16 | 364600 |
| 2022-08-09 | 67.32 | $4.08 | 624200 |
| 2022-08-08 | 66.70 | $4.03 | 802300 |
| 2022-08-05 | 72.53 | $4.25 | 465700 |
| 2022-08-04 | 71.11 | $4.12 | 927000 |
| 2022-08-03 | 68.50 | $3.90 | 1.5M |
| 2022-08-02 | 62.31 | $3.48 | 1.4M |
| 2022-08-01 | 57.17 | $3.21 | 632400 |
| 2022-07-29 | 55.46 | $3.13 | 230300 |
| 2022-07-28 | 57.36 | $3.20 | 150400 |
| 2022-07-27 | 57.63 | $3.21 | 503500 |
| 2022-07-26 | 58.94 | $3.26 | 370700 |
| 2022-07-25 | 56.70 | $3.14 | 250900 |
| 2022-07-22 | 56.95 | $3.15 | 223100 |
| 2022-07-21 | 56.22 | $3.11 | 873100 |
| 2022-07-20 | 62.72 | $3.37 | 587000 |
| 2022-07-19 | 61.42 | $3.29 | 458900 |
| 2022-07-18 | 60.26 | $3.22 | 594200 |
| 2022-07-15 | 64.74 | $3.39 | 573300 |
| 2022-07-14 | 63.68 | $3.32 | 369400 |
| 2022-07-13 | 66.66 | $3.43 | 2.3M |
| 2022-07-12 | 65.83 | $3.37 | 485300 |
| 2022-07-11 | 63.38 | $3.20 | 653300 |
| 2022-07-08 | 70.11 | $3.44 | 562200 |
| 2022-07-07 | 66.76 | $3.20 | 468500 |
| 2022-07-06 | 65.22 | $3.10 | 547800 |
| 2022-07-05 | 63.78 | $3.01 | 503800 |
| 2022-07-01 | 59.54 | $2.77 | 387300 |
| 2022-06-30 | 64.96 | $2.95 | 524800 |
| 2022-06-29 | 63.19 | $2.85 | 461800 |
| 2022-06-28 | 61.14 | $2.74 | 564200 |
| 2022-06-27 | 64.23 | $2.84 | 1.0M |
| 2022-06-24 | 63.88 | $2.82 | 10.4M |
| 2022-06-23 | 59.60 | $2.59 | 787300 |
| 2022-06-22 | 55.47 | $2.40 | 1.1M |
| 2022-06-21 | 46.08 | $2.06 | 632100 |
| 2022-06-17 | 43.07 | $1.97 | 756500 |
| 2022-06-16 | 40.97 | $1.91 | 634700 |
| 2022-06-15 | 41.46 | $1.93 | 745700 |
| 2022-06-14 | 43.40 | $2.01 | 506400 |
| 2022-06-13 | 46.22 | $2.12 | 595100 |
| 2022-06-10 | 49.87 | $2.25 | 606900 |
| 2022-06-09 | 54.94 | $2.41 | 656400 |
| 2022-06-08 | 54.11 | $2.38 | 588900 |
| 2022-06-07 | 52.45 | $2.32 | 1.8M |
| 2022-06-06 | 39.59 | $1.95 | 512800 |
| 2022-06-03 | 42.55 | $2.05 | 496600 |
| 2022-06-02 | 41.72 | $2.03 | 266500 |
| 2022-06-01 | 40.08 | $1.99 | 593400 |
| 2022-05-31 | 38.86 | $1.96 | 738000 |
| 2022-05-27 | 40.70 | $2.03 | 317300 |
| 2022-05-26 | 38.32 | $1.97 | 331400 |
| 2022-05-25 | 36.30 | $1.92 | 568800 |
| 2022-05-24 | 35.90 | $1.91 | 447300 |
| 2022-05-23 | 37.46 | $1.98 | 405500 |
| 2022-05-20 | 40.32 | $2.10 | 812500 |
| 2022-05-19 | 32.12 | $1.90 | 553700 |
| 2022-05-18 | 32.12 | $1.90 | 666800 |
| 2022-05-17 | 32.12 | $1.90 | 680200 |
| 2022-05-16 | 27.41 | $1.79 | 580600 |
| 2022-05-13 | 27.58 | $1.80 | 662000 |
| 2022-05-12 | 26.74 | $1.78 | 560900 |
| 2022-05-11 | 24.24 | $1.72 | 901200 |
| 2022-05-10 | 26.38 | $1.87 | 937100 |
| 2022-05-09 | 21.56 | $1.76 | 1.1M |
| 2022-05-06 | 23.56 | $1.91 | 965800 |
| 2022-05-05 | 25.03 | $2.01 | 1.1M |
| 2022-05-04 | 28.39 | $2.21 | 799300 |
| 2022-05-03 | 28.75 | $2.23 | 540600 |
| 2022-05-02 | 28.93 | $2.24 | 698600 |
| 2022-04-29 | 29.45 | $2.27 | 587100 |
| 2022-04-28 | 30.85 | $2.35 | 539100 |
| 2022-04-27 | 32.12 | $2.42 | 780600 |
| 2022-04-26 | 32.48 | $2.44 | 600600 |
| 2022-04-25 | 35.53 | $2.60 | 552300 |
| 2022-04-22 | 34.81 | $2.58 | 909700 |
| 2022-04-21 | 37.20 | $2.70 | 1.0M |
| 2022-04-20 | 41.49 | $2.89 | 489700 |
| 2022-04-19 | 44.29 | $3.00 | 453200 |
| 2022-04-18 | 44.29 | $3.00 | 367700 |
| 2022-04-14 | 46.90 | $3.10 | 202900 |
| 2022-04-13 | 49.97 | $3.21 | 172500 |
| 2022-04-12 | 47.29 | $3.12 | 243500 |
| 2022-04-11 | 49.24 | $3.19 | 325600 |
| 2022-04-08 | 50.95 | $3.25 | 196500 |
| 2022-04-07 | 53.60 | $3.34 | 319500 |
| 2022-04-06 | 50.90 | $3.24 | 488000 |
| 2022-04-05 | 52.05 | $3.28 | 265900 |
| 2022-04-04 | 55.32 | $3.39 | 408500 |
| 2022-04-01 | 52.21 | $3.27 | 380600 |
| 2022-03-31 | 47.59 | $3.11 | 312400 |
| 2022-03-30 | 47.59 | $3.11 | 314900 |
| 2022-03-29 | 51.22 | $3.24 | 382700 |
| 2022-03-28 | 48.65 | $3.15 | 290600 |
| 2022-03-25 | 49.19 | $3.17 | 236900 |
| 2022-03-24 | 52.57 | $3.29 | 241700 |
| 2022-03-23 | 51.25 | $3.24 | 303900 |
| 2022-03-22 | 55.69 | $3.39 | 465100 |
| 2022-03-21 | 50.83 | $3.21 | 468000 |
| 2022-03-18 | 49.07 | $3.15 | 2.3M |
| 2022-03-17 | 49.92 | $3.18 | 570900 |
| 2022-03-16 | 46.06 | $3.05 | 524600 |
| 2022-03-15 | 43.52 | $2.97 | 320600 |
| 2022-03-14 | 43.52 | $2.97 | 427500 |
| 2022-03-11 | 49.89 | $3.21 | 238500 |
| 2022-03-10 | 53.61 | $3.33 | 276400 |
| 2022-03-09 | 55.92 | $3.40 | 338400 |
| 2022-03-08 | 49.40 | $3.18 | 206000 |
| 2022-03-07 | 48.42 | $3.15 | 339900 |
| 2022-03-04 | 47.77 | $3.13 | 232500 |
| 2022-03-03 | 48.64 | $3.16 | 223800 |
| 2022-03-02 | 51.30 | $3.25 | 206600 |
| 2022-03-01 | 51.89 | $3.27 | 235700 |
| 2022-02-28 | 49.37 | $3.18 | 333200 |
| 2022-02-25 | 50.77 | $3.23 | 261400 |
| 2022-02-24 | 50.51 | $3.22 | 442400 |
| 2022-02-23 | 49.99 | $3.20 | 437900 |
| 2022-02-22 | 57.73 | $3.47 | 782400 |
| 2022-02-18 | 55.55 | $3.38 | 425500 |
| 2022-02-17 | 50.72 | $3.20 | 350400 |
| 2022-02-16 | 51.61 | $3.23 | 238600 |
| 2022-02-15 | 50.79 | $3.20 | 250200 |
| 2022-02-14 | 46.50 | $3.05 | 228400 |
| 2022-02-11 | 49.51 | $3.16 | 319500 |
| 2022-02-10 | 50.64 | $3.20 | 466100 |
| 2022-02-09 | 53.24 | $3.29 | 515300 |
| 2022-02-08 | 47.87 | $3.10 | 210500 |
| 2022-02-07 | 47.57 | $3.09 | 375000 |
| 2022-02-04 | 41.46 | $2.90 | 290700 |
| 2022-02-03 | 41.70 | $2.91 | 413300 |
| 2022-02-02 | 41.93 | $2.92 | 420000 |
| 2022-02-01 | 44.04 | $3.01 | 429700 |
| 2022-01-31 | 43.14 | $2.98 | 820100 |
| 2022-01-28 | 39.74 | $2.87 | 453300 |
| 2022-01-27 | 36.47 | $2.77 | 438600 |
| 2022-01-26 | 38.24 | $2.86 | 440700 |
| 2022-01-25 | 39.89 | $2.94 | 475500 |
| 2022-01-24 | 40.93 | $2.99 | 641300 |
| 2022-01-21 | 37.84 | $2.89 | 2.0M |
| 2022-01-20 | 34.59 | $2.79 | 1.4M |
| 2022-01-19 | 37.17 | $2.93 | 706500 |
| 2022-01-18 | 40.23 | $3.08 | 330500 |
| 2022-01-14 | 41.76 | $3.15 | 280500 |
| 2022-01-13 | 39.26 | $3.07 | 433700 |
| 2022-01-12 | 40.29 | $3.12 | 332200 |
| 2022-01-11 | 41.52 | $3.18 | 354500 |
| 2022-01-10 | 42.99 | $3.25 | 378300 |
| 2022-01-07 | 44.26 | $3.31 | 131400 |
| 2022-01-06 | 45.10 | $3.35 | 324500 |
| 2022-01-05 | 43.30 | $3.28 | 223000 |
| 2022-01-04 | 47.30 | $3.47 | 217300 |
| 2022-01-03 | 51.32 | $3.64 | 438400 |
| 2021-12-31 | 44.46 | $3.38 | 370800 |
| 2021-12-30 | 42.07 | $3.30 | 344600 |
| 2021-12-29 | 39.92 | $3.23 | 375800 |
| 2021-12-28 | 41.38 | $3.30 | 531000 |
| 2021-12-27 | 44.94 | $3.46 | 378000 |
| 2021-12-23 | 46.12 | $3.51 | 291900 |
| 2021-12-22 | 45.02 | $3.47 | 330200 |
| 2021-12-21 | 46.60 | $3.54 | 288900 |
| 2021-12-20 | 47.27 | $3.57 | 373200 |
| 2021-12-17 | 48.60 | $3.63 | 923600 |
| 2021-12-16 | 38.09 | $3.25 | 352800 |
| 2021-12-15 | 39.93 | $3.34 | 341100 |
| 2021-12-14 | 36.71 | $3.24 | 368300 |
| 2021-12-13 | 38.68 | $3.34 | 331200 |
| 2021-12-10 | 40.33 | $3.42 | 447100 |
| 2021-12-09 | 42.93 | $3.54 | 491300 |
| 2021-12-08 | 43.82 | $3.58 | 351500 |
| 2021-12-07 | 40.89 | $3.48 | 511700 |
| 2021-12-06 | 34.03 | $3.27 | 358200 |
| 2021-12-03 | 34.21 | $3.28 | 648200 |
| 2021-12-02 | 35.64 | $3.36 | 617100 |
| 2021-12-01 | 37.31 | $3.45 | 1.1M |
| 2021-11-30 | 32.66 | $3.31 | 1.5M |
| 2021-11-29 | 35.33 | $3.46 | 1.3M |
| 2021-11-26 | 42.08 | $3.77 | 548200 |
| 2021-11-24 | 42.83 | $3.80 | 388400 |
| 2021-11-23 | 41.50 | $3.76 | 589800 |
| 2021-11-22 | 44.44 | $3.88 | 638000 |
| 2021-11-19 | 44.13 | $3.87 | 811300 |
| 2021-11-18 | 46.62 | $3.97 | 3.3M |
| 2021-11-17 | 48.44 | $4.04 | 524500 |
| 2021-11-16 | 54.18 | $4.24 | 262500 |
| 2021-11-15 | 55.75 | $4.29 | 484100 |
| 2021-11-12 | 59.70 | $4.41 | 395900 |
| 2021-11-11 | 57.56 | $4.32 | 480500 |
| 2021-11-10 | 56.58 | $4.28 | 315400 |
| 2021-11-09 | 56.58 | $4.28 | 301300 |
| 2021-11-08 | 56.58 | $4.28 | 273100 |
| 2021-11-05 | 59.82 | $4.39 | 411100 |
| 2021-11-04 | 65.65 | $4.57 | 578600 |
| 2021-11-03 | 66.67 | $4.60 | 626400 |
| 2021-11-02 | 58.42 | $4.20 | 251400 |
| 2021-11-01 | 57.67 | $4.17 | 305200 |
| 2021-10-29 | 49.99 | $3.90 | 302500 |
| 2021-10-28 | 50.97 | $3.93 | 286400 |
| 2021-10-27 | 48.75 | $3.86 | 306100 |
| 2021-10-26 | 47.13 | $3.81 | 260400 |
| 2021-10-25 | 47.13 | $3.81 | 562800 |
| 2021-10-22 | 49.39 | $3.89 | 391700 |
| 2021-10-21 | 53.01 | $4.01 | 291700 |
| 2021-10-20 | 52.17 | $3.98 | 264200 |
| 2021-10-19 | 52.17 | $3.98 | 162600 |
| 2021-10-18 | 50.32 | $3.91 | 319500 |
| 2021-10-15 | 53.11 | $4.01 | 303100 |
| 2021-10-14 | 54.55 | $4.06 | 403000 |
| 2021-10-13 | 55.70 | $4.10 | 305100 |
| 2021-10-12 | 59.88 | $4.24 | 732500 |
| 2021-10-11 | 52.64 | $3.94 | 350500 |
| 2021-10-08 | 50.66 | $3.87 | 256200 |
| 2021-10-07 | 50.38 | $3.86 | 709500 |
| 2021-10-06 | 55.16 | $4.02 | 1.8M |
| 2021-10-05 | 45.32 | $3.70 | 440000 |
| 2021-10-04 | 39.39 | $3.55 | 407800 |
| 2021-10-01 | 44.25 | $3.71 | 290900 |
| 2021-09-30 | 41.69 | $3.65 | 226000 |
| 2021-09-29 | 41.99 | $3.66 | 286700 |
| 2021-09-28 | 44.80 | $3.75 | 209700 |
| 2021-09-27 | 47.13 | $3.82 | 254500 |
| 2021-09-24 | 46.37 | $3.80 | 170400 |
| 2021-09-23 | 49.39 | $3.89 | 166100 |
| 2021-09-22 | 46.05 | $3.80 | 198400 |
| 2021-09-21 | 46.70 | $3.82 | 232400 |
| 2021-09-20 | 47.34 | $3.84 | 338900 |
| 2021-09-17 | 46.65 | $3.82 | 1.2M |
| 2021-09-16 | 48.45 | $3.88 | 203200 |
| 2021-09-15 | 45.80 | $3.80 | 278800 |
| 2021-09-14 | 47.54 | $3.86 | 625200 |
| 2021-09-13 | 50.28 | $3.95 | 377700 |
| 2021-09-10 | 48.40 | $3.89 | 210700 |
| 2021-09-09 | 48.98 | $3.91 | 299000 |
| 2021-09-08 | 47.16 | $3.85 | 337500 |
| 2021-09-07 | 44.65 | $3.77 | 387300 |
| 2021-09-03 | 49.38 | $3.94 | 236100 |
| 2021-09-02 | 53.50 | $4.07 | 253400 |
| 2021-09-01 | 49.16 | $3.93 | 248800 |
| 2021-08-31 | 50.11 | $3.96 | 353300 |
| 2021-08-30 | 52.03 | $4.02 | 380300 |
| 2021-08-27 | 47.94 | $3.89 | 499200 |
| 2021-08-26 | 43.73 | $3.77 | 243100 |
| 2021-08-25 | 41.87 | $3.72 | 231300 |
| 2021-08-24 | 42.68 | $3.75 | 315600 |
| 2021-08-23 | 39.36 | $3.66 | 438400 |
| 2021-08-20 | 31.40 | $3.47 | 759500 |
| 2021-08-19 | 31.82 | $3.49 | 399500 |
| 2021-08-18 | 32.86 | $3.54 | 387700 |
| 2021-08-17 | 32.86 | $3.54 | 394600 |
| 2021-08-16 | 34.27 | $3.61 | 313000 |
| 2021-08-13 | 34.67 | $3.63 | 635400 |
| 2021-08-12 | 42.55 | $3.96 | 327600 |
| 2021-08-11 | 38.10 | $3.85 | 265700 |
| 2021-08-10 | 36.83 | $3.82 | 457500 |
| 2021-08-09 | 38.58 | $3.89 | 443200 |
| 2021-08-06 | 39.60 | $3.93 | 495500 |
| 2021-08-05 | 39.60 | $3.93 | 379700 |
| 2021-08-04 | 36.57 | $3.85 | 369400 |
| 2021-08-03 | 37.69 | $3.90 | 662100 |
| 2021-08-02 | 39.54 | $3.98 | 384400 |
| 2021-07-30 | 38.10 | $3.94 | 535600 |
| 2021-07-29 | 39.91 | $4.02 | 303700 |
| 2021-07-28 | 41.79 | $4.10 | 276800 |
| 2021-07-27 | 36.83 | $3.96 | 686300 |
| 2021-07-26 | 37.70 | $4.00 | 731400 |
| 2021-07-23 | 40.68 | $4.13 | 302300 |
| 2021-07-22 | 42.39 | $4.20 | 305000 |
| 2021-07-21 | 45.22 | $4.31 | 300100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.88
2024-03-25
Close Price
$32.48
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-25 | -5.88 | $32.48 | — |
| 2024-03-22 | -5.88 | $32.48 | — |
| 2024-03-21 | -5.88 | $32.48 | 8.4M |
| 2024-03-20 | -5.88 | $32.47 | 1.5M |
| 2024-03-19 | 0.00 | $32.48 | 2.4M |
| 2024-03-18 | -5.88 | $32.46 | 3.5M |
| 2024-03-15 | -5.71 | $32.45 | 2.8M |
| 2024-03-14 | 0.00 | $32.47 | 2.7M |
| 2024-03-13 | -7.89 | $32.44 | 4.1M |
| 2024-03-12 | -7.89 | $32.44 | 3.7M |
| 2024-03-11 | -5.45 | $32.44 | 6.1M |
| 2024-03-08 | -0.55 | $32.31 | 1.8M |
| 2024-03-07 | -0.60 | $32.30 | 1.2M |
| 2024-03-06 | -0.70 | $32.29 | 1.4M |
| 2024-03-05 | -1.21 | $32.24 | 2.3M |
| 2024-03-04 | -1.87 | $32.18 | 2.2M |
| 2024-03-01 | -1.32 | $32.23 | 3.5M |
| 2024-02-29 | -1.54 | $32.19 | 7.9M |
| 2024-02-28 | -0.66 | $32.27 | 3.5M |
| 2024-02-27 | -0.11 | $32.32 | 2.8M |
| 2024-02-26 | -0.32 | $32.28 | 3.3M |
| 2024-02-23 | -0.30 | $32.23 | 2.9M |
| 2024-02-22 | -0.69 | $32.17 | 3.4M |
| 2024-02-21 | -0.49 | $32.19 | 3.3M |
| 2024-02-20 | -0.39 | $32.20 | 2.1M |
| 2024-02-16 | -0.59 | $32.18 | 4.5M |
| 2024-02-15 | -0.39 | $32.20 | 5.9M |
| 2024-02-14 | -0.59 | $32.18 | 10.0M |
| 2024-02-13 | -1.18 | $32.12 | 27.8M |
| 2024-02-12 | -0.30 | $32.21 | 70.9M |
| 2024-02-09 | -15.57 | $25.69 | 1.4M |
| 2024-02-08 | -21.05 | $24.96 | 2.0M |
| 2024-02-07 | -42.02 | $24.00 | 781216 |
| 2024-02-06 | -34.36 | $24.25 | 937512 |
| 2024-02-05 | -46.32 | $23.86 | 735883 |
| 2024-02-02 | -47.55 | $23.82 | 711747 |
| 2024-02-01 | -30.06 | $24.39 | 1.3M |
| 2024-01-31 | -57.06 | $23.51 | 1.5M |
| 2024-01-30 | -52.76 | $23.65 | 881287 |
| 2024-01-29 | -50.00 | $23.74 | 936488 |
| 2024-01-26 | -71.78 | $23.03 | 1.5M |
| 2024-01-25 | -94.48 | $22.46 | 1.9M |
| 2024-01-24 | -81.82 | $22.85 | 1.1M |
| 2024-01-23 | -65.71 | $23.30 | 1.1M |
| 2024-01-22 | -39.32 | $23.99 | 1.7M |
| 2024-01-19 | -23.92 | $24.50 | 1.3M |
| 2024-01-18 | -44.96 | $23.77 | 924592 |
| 2024-01-17 | -30.00 | $24.01 | 906200 |
| 2024-01-16 | -25.00 | $24.23 | 1.5M |
| 2024-01-12 | -28.70 | $23.76 | 854649 |
| 2024-01-11 | -25.23 | $23.95 | 1.6M |
| 2024-01-10 | -36.01 | $23.36 | 1.2M |
| 2024-01-09 | -15.83 | $24.45 | 1.4M |
| 2024-01-08 | -31.83 | $23.56 | 918152 |
| 2024-01-05 | -41.55 | $23.02 | 1.1M |
| 2024-01-04 | -42.09 | $22.99 | 1.1M |
| 2024-01-03 | -42.27 | $22.98 | 2.0M |
| 2024-01-02 | -27.50 | $23.71 | 1.3M |
| 2023-12-29 | -24.22 | $23.62 | 1.9M |
| 2023-12-28 | -18.98 | $23.99 | 2.4M |
| 2023-12-27 | 0.00 | $24.47 | 1.3M |
| 2023-12-26 | -0.49 | $23.55 | 764149 |
| 2023-12-22 | -6.64 | $23.09 | 1.4M |
| 2023-12-21 | -17.82 | $22.22 | 599908 |
| 2023-12-20 | -18.51 | $22.18 | 2.0M |
| 2023-12-19 | -10.73 | $22.63 | 1.4M |
| 2023-12-18 | -4.27 | $22.63 | 1.7M |
| 2023-12-15 | -6.94 | $22.03 | 5.5M |
| 2023-12-14 | -6.29 | $21.64 | 4.4M |
| 2023-12-13 | -11.07 | $21.37 | 2.4M |
| 2023-12-12 | -14.82 | $21.17 | 1.3M |
| 2023-12-11 | -21.50 | $20.54 | 2.2M |
| 2023-12-08 | -15.25 | $20.88 | 2.0M |
| 2023-12-07 | -1.94 | $21.77 | 2.3M |
| 2023-12-06 | -2.92 | $20.86 | 1.1M |
| 2023-12-05 | -9.33 | $20.42 | 1.7M |
| 2023-12-04 | -5.23 | $20.36 | 2.8M |
| 2023-12-01 | -2.99 | $19.71 | 3.2M |
| 2023-11-30 | -11.81 | $19.13 | 3.5M |
| 2023-11-29 | -6.53 | $18.78 | 2.4M |
| 2023-11-28 | -21.84 | $18.03 | 2.6M |
| 2023-11-27 | -18.37 | $18.20 | 1.7M |
| 2023-11-24 | 0.00 | $19.10 | 676359 |
| 2023-11-22 | -23.87 | $17.90 | 1.1M |
| 2023-11-21 | -19.55 | $18.11 | 1.6M |
| 2023-11-20 | -3.25 | $18.66 | 1.9M |
| 2023-11-17 | -5.69 | $18.36 | 1.2M |
| 2023-11-16 | -8.50 | $18.19 | 1.7M |
| 2023-11-15 | -10.07 | $18.00 | 1.8M |
| 2023-11-14 | -9.17 | $17.20 | 3.0M |
| 2023-11-13 | -2.83 | $16.87 | 1.8M |
| 2023-11-10 | -15.08 | $16.30 | 3.0M |
| 2023-11-09 | -44.18 | $14.86 | 2.2M |
| 2023-11-08 | -25.71 | $15.70 | 1.4M |
| 2023-11-07 | -9.45 | $16.44 | 2.6M |
| 2023-11-06 | -9.45 | $16.44 | 2.3M |
| 2023-11-03 | -11.21 | $16.36 | 3.6M |
| 2023-11-02 | -10.33 | $16.40 | 1.9M |
| 2023-11-01 | -10.33 | $16.40 | 1.5M |
| 2023-10-31 | -10.77 | $16.38 | 1.8M |
| 2023-10-30 | -10.33 | $16.40 | 2.4M |
| 2023-10-27 | -16.71 | $15.26 | 1.6M |
| 2023-10-26 | -20.33 | $15.18 | 4.2M |
| 2023-10-25 | -23.40 | $15.07 | 935638 |
| 2023-10-24 | -9.75 | $15.56 | 1.4M |
| 2023-10-23 | -33.98 | $14.69 | 1.4M |
| 2023-10-20 | -64.07 | $13.61 | 980403 |
| 2023-10-19 | -74.37 | $13.24 | 826636 |
| 2023-10-18 | -62.12 | $13.68 | 1.1M |
| 2023-10-17 | -43.45 | $14.35 | 1.5M |
| 2023-10-16 | -43.82 | $14.41 | 2.1M |
| 2023-10-13 | -72.45 | $13.48 | 2.2M |
| 2023-10-12 | -98.46 | $12.63 | 1.8M |
| 2023-10-11 | -89.33 | $13.50 | 2.1M |
| 2023-10-10 | -83.46 | $14.27 | 2.1M |
| 2023-10-09 | -83.48 | $14.36 | 900620 |
| 2023-10-06 | -86.09 | $14.24 | 916311 |
| 2023-10-05 | -89.57 | $14.08 | 1.2M |
| 2023-10-04 | -83.80 | $14.01 | 1.2M |
| 2023-10-03 | -77.00 | $14.35 | 1.5M |
| 2023-10-02 | -70.40 | $14.68 | 1.4M |
| 2023-09-29 | -65.80 | $14.91 | 2.9M |
| 2023-09-28 | -52.60 | $15.57 | 1.5M |
| 2023-09-27 | -62.60 | $15.07 | 2.2M |
| 2023-09-26 | -67.40 | $14.83 | 3.4M |
| 2023-09-25 | -77.60 | $14.32 | 1.3M |
| 2023-09-22 | -64.15 | $14.71 | 1.9M |
| 2023-09-21 | -66.18 | $14.60 | 1.7M |
| 2023-09-20 | -65.44 | $14.64 | 2.8M |
| 2023-09-19 | -46.58 | $15.41 | 2.6M |
| 2023-09-18 | -35.38 | $15.95 | 2.0M |
| 2023-09-15 | -24.24 | $16.52 | 2.9M |
| 2023-09-14 | -18.47 | $16.92 | 1.7M |
| 2023-09-13 | -20.49 | $16.78 | 2.5M |
| 2023-09-12 | -8.37 | $17.62 | 6.6M |
| 2023-09-11 | -10.67 | $17.13 | 3.5M |
| 2023-09-08 | -18.66 | $16.24 | 6.9M |
| 2023-09-07 | -19.22 | $15.01 | 14.8M |
| 2023-09-06 | -15.51 | $13.83 | 907500 |
| 2023-09-05 | -18.15 | $13.75 | 1.4M |
| 2023-09-01 | -3.96 | $14.18 | 1.6M |
| 2023-08-31 | -15.07 | $13.75 | 2.1M |
| 2023-08-30 | -14.04 | $13.78 | 1.7M |
| 2023-08-29 | -6.16 | $14.01 | 3.6M |
| 2023-08-28 | -13.01 | $13.81 | 1.8M |
| 2023-08-25 | -33.90 | $13.20 | 2.1M |
| 2023-08-24 | -21.23 | $13.57 | 3.2M |
| 2023-08-23 | -12.67 | $13.82 | 2.2M |
| 2023-08-22 | -38.70 | $13.06 | 2.5M |
| 2023-08-21 | -61.30 | $12.40 | 1.3M |
| 2023-08-18 | -79.11 | $11.88 | 1.2M |
| 2023-08-17 | -87.54 | $11.59 | 1.0M |
| 2023-08-16 | -76.09 | $11.93 | 1.6M |
| 2023-08-15 | -45.12 | $12.85 | 1.7M |
| 2023-08-14 | -68.17 | $12.07 | 1.8M |
| 2023-08-11 | -23.15 | $13.47 | 2.4M |
| 2023-08-10 | -13.36 | $12.96 | 1.7M |
| 2023-08-09 | -27.19 | $12.63 | 1.7M |
| 2023-08-08 | -36.02 | $12.40 | 1.3M |
| 2023-08-07 | -44.22 | $12.14 | 990900 |
| 2023-08-04 | -35.97 | $12.34 | 854100 |
| 2023-08-03 | -34.78 | $12.37 | 698100 |
| 2023-08-02 | -26.88 | $12.57 | 796200 |
| 2023-08-01 | -13.83 | $12.90 | 1.2M |
| 2023-07-31 | -4.90 | $13.05 | 1.9M |
| 2023-07-28 | -8.80 | $12.28 | 1.3M |
| 2023-07-27 | -15.27 | $11.72 | 1.3M |
| 2023-07-26 | -17.64 | $11.55 | 779600 |
| 2023-07-25 | -13.35 | $11.74 | 1.9M |
| 2023-07-24 | -11.61 | $11.83 | 2.1M |
| 2023-07-21 | -14.79 | $11.58 | 856400 |
| 2023-07-20 | -20.91 | $11.27 | 948600 |
| 2023-07-19 | -11.24 | $11.76 | 1.4M |
| 2023-07-18 | -12.03 | $11.72 | 1.2M |
| 2023-07-17 | -13.81 | $11.63 | 1.3M |
| 2023-07-14 | -13.23 | $11.59 | 1.4M |
| 2023-07-13 | -8.62 | $11.82 | 1.6M |
| 2023-07-12 | -24.25 | $11.04 | 1.3M |
| 2023-07-11 | -26.25 | $10.94 | 1.0M |
| 2023-07-10 | -27.86 | $10.86 | 1.3M |
| 2023-07-07 | -21.84 | $11.16 | 2.0M |
| 2023-07-06 | -16.43 | $11.43 | 1.8M |
| 2023-07-05 | -23.85 | $11.06 | 2.8M |
| 2023-07-03 | -5.53 | $11.70 | 2.9M |
| 2023-06-30 | -10.44 | $10.95 | 18.4M |
| 2023-06-29 | -75.63 | $7.84 | 1.2M |
| 2023-06-28 | -65.55 | $8.08 | 1.8M |
| 2023-06-27 | -91.18 | $7.47 | 1.8M |
| 2023-06-26 | -92.95 | $7.53 | 2.5M |
| 2023-06-23 | -89.89 | $7.95 | 14.6M |
| 2023-06-22 | -77.71 | $8.42 | 1.3M |
| 2023-06-21 | -77.71 | $8.42 | 1.3M |
| 2023-06-20 | -78.34 | $8.41 | 1.2M |
| 2023-06-16 | -93.63 | $8.17 | 1.4M |
| 2023-06-15 | -95.35 | $8.41 | 1.6M |
| 2023-06-14 | -73.60 | $8.72 | 859500 |
| 2023-06-13 | -64.25 | $9.03 | 762700 |
| 2023-06-12 | -72.25 | $9.02 | 859300 |
| 2023-06-09 | -66.08 | $9.16 | 1.1M |
| 2023-06-08 | -59.47 | $9.31 | 673700 |
| 2023-06-07 | -55.02 | $9.42 | 869100 |
| 2023-06-06 | -53.71 | $9.45 | 1.2M |
| 2023-06-05 | -47.16 | $9.60 | 926200 |
| 2023-06-02 | -55.46 | $9.41 | 748300 |
| 2023-06-01 | -60.26 | $9.30 | 1.2M |
| 2023-05-31 | -74.24 | $8.98 | 2.0M |
| 2023-05-30 | -83.15 | $8.84 | 841400 |
| 2023-05-26 | -87.28 | $8.75 | 558200 |
| 2023-05-25 | -94.35 | $8.55 | 1.1M |
| 2023-05-24 | -96.11 | $8.50 | 960700 |
| 2023-05-23 | -95.60 | $8.61 | 1.6M |
| 2023-05-22 | -96.85 | $8.76 | 1.3M |
| 2023-05-19 | -92.14 | $9.11 | 1.4M |
| 2023-05-18 | -94.76 | $9.05 | 1.1M |
| 2023-05-17 | -89.96 | $9.16 | 2.7M |
| 2023-05-16 | -77.51 | $9.60 | 3.7M |
| 2023-05-15 | -40.39 | $10.40 | 1.5M |
| 2023-05-12 | -42.17 | $10.25 | 636100 |
| 2023-05-11 | -37.50 | $10.29 | 1.1M |
| 2023-05-10 | -24.90 | $10.60 | 1.5M |
| 2023-05-09 | -30.86 | $10.43 | 756200 |
| 2023-05-08 | -40.23 | $10.19 | 1.3M |
| 2023-05-05 | -27.73 | $10.51 | 979600 |
| 2023-05-04 | -34.80 | $10.27 | 690200 |
| 2023-05-03 | -34.67 | $10.27 | 1.0M |
| 2023-05-02 | -40.36 | $10.11 | 937300 |
| 2023-05-01 | -14.18 | $10.83 | 1.5M |
| 2023-04-28 | -9.27 | $10.76 | 1.5M |
| 2023-04-27 | -11.27 | $10.30 | 1.0M |
| 2023-04-26 | -18.31 | $10.15 | 1.0M |
| 2023-04-25 | -31.46 | $9.87 | 1.2M |
| 2023-04-24 | -5.16 | $10.43 | 817900 |
| 2023-04-21 | -9.39 | $10.34 | 1.6M |
| 2023-04-20 | 0.00 | $10.28 | 1.1M |
| 2023-04-19 | -12.50 | $10.02 | 1.9M |
| 2023-04-18 | -22.28 | $9.84 | 2.4M |
| 2023-04-17 | -6.51 | $9.99 | 4.9M |
| 2023-04-14 | -69.51 | $8.91 | 738000 |
| 2023-04-13 | -67.07 | $8.95 | 1.3M |
| 2023-04-12 | -79.88 | $8.74 | 754700 |
| 2023-04-11 | -68.90 | $8.92 | 1.4M |
| 2023-04-10 | -51.72 | $9.00 | 1.8M |
| 2023-04-06 | -63.55 | $8.76 | 973700 |
| 2023-04-05 | -73.89 | $8.55 | 1.3M |
| 2023-04-04 | -70.94 | $8.61 | 1.1M |
| 2023-04-03 | -68.47 | $8.66 | 1.3M |
| 2023-03-31 | -65.52 | $8.72 | 3.8M |
| 2023-03-30 | -50.23 | $8.98 | 3.4M |
| 2023-03-29 | -61.03 | $8.75 | 1.7M |
| 2023-03-28 | -57.75 | $8.82 | 1.1M |
| 2023-03-27 | -55.46 | $8.73 | 1.7M |
| 2023-03-24 | -66.39 | $8.47 | 1.9M |
| 2023-03-23 | -40.74 | $8.95 | 1.1M |
| 2023-03-22 | -46.67 | $8.79 | 2.5M |
| 2023-03-21 | -40.37 | $8.96 | 1.8M |
| 2023-03-20 | -20.00 | $9.51 | 1.2M |
| 2023-03-17 | -17.04 | $9.59 | 4.3M |
| 2023-03-16 | -18.26 | $9.14 | 2.0M |
| 2023-03-15 | -21.46 | $9.07 | 1.2M |
| 2023-03-14 | -8.22 | $9.36 | 2.0M |
| 2023-03-13 | -27.40 | $8.94 | 2.1M |
| 2023-03-10 | -57.99 | $8.27 | 1.9M |
| 2023-03-09 | -28.77 | $8.91 | 1.6M |
| 2023-03-08 | -8.33 | $9.11 | 1.2M |
| 2023-03-07 | -13.02 | $9.02 | 2.6M |
| 2023-03-06 | -2.19 | $8.69 | 1.4M |
| 2023-03-03 | -11.43 | $8.59 | 3.3M |
| 2023-03-02 | -46.43 | $8.10 | 747100 |
| 2023-03-01 | -40.71 | $8.18 | 1.0M |
| 2023-02-28 | -53.57 | $8.00 | 2.5M |
| 2023-02-27 | -65.00 | $7.84 | 746400 |
| 2023-02-24 | -50.71 | $8.04 | 2.1M |
| 2023-02-23 | -49.09 | $8.21 | 4.4M |
| 2023-02-22 | -45.16 | $8.19 | 1.3M |
| 2023-02-21 | -42.20 | $8.02 | 2.1M |
| 2023-02-17 | -30.23 | $8.10 | 955700 |
| 2023-02-16 | -33.49 | $8.03 | 718300 |
| 2023-02-15 | -32.50 | $7.97 | 679100 |
| 2023-02-14 | -27.50 | $8.09 | 938500 |
| 2023-02-13 | -30.83 | $8.01 | 1.2M |
| 2023-02-10 | -13.97 | $8.37 | 1.3M |
| 2023-02-09 | -10.64 | $8.45 | 2.6M |
| 2023-02-08 | -11.97 | $8.41 | 848600 |
| 2023-02-07 | -8.71 | $8.50 | 1.8M |
| 2023-02-06 | -13.56 | $8.35 | 1.3M |
| 2023-02-03 | -6.67 | $8.55 | 528000 |
| 2023-02-02 | -7.02 | $8.53 | 1.3M |
| 2023-02-01 | -3.26 | $8.64 | 1.2M |
| 2023-01-31 | -3.55 | $8.39 | 1.2M |
| 2023-01-30 | -5.38 | $8.31 | 1.7M |
| 2023-01-27 | -20.98 | $7.80 | 1.3M |
| 2023-01-26 | -11.37 | $8.06 | 2.4M |
| 2023-01-25 | -4.89 | $7.80 | 2.3M |
| 2023-01-24 | -6.01 | $7.66 | 6.8M |
| 2023-01-23 | -22.59 | $6.61 | 1.0M |
| 2023-01-20 | -8.14 | $6.94 | 2.6M |
| 2023-01-19 | -14.29 | $6.68 | 947900 |
| 2023-01-18 | -14.66 | $6.67 | 1.4M |
| 2023-01-17 | -9.64 | $6.79 | 2.0M |
| 2023-01-13 | -3.14 | $6.51 | 882700 |
| 2023-01-12 | -12.76 | $6.15 | 1.2M |
| 2023-01-11 | -18.62 | $6.00 | 958600 |
| 2023-01-10 | -14.51 | $6.09 | 1.2M |
| 2023-01-09 | -20.85 | $5.92 | 1.1M |
| 2023-01-06 | -19.69 | $5.91 | 736500 |
| 2023-01-05 | -20.85 | $5.88 | 728900 |
| 2023-01-04 | -6.95 | $6.24 | 1.6M |
| 2023-01-03 | -17.76 | $5.96 | 3.3M |
| 2022-12-30 | -5.79 | $6.27 | 1.3M |
| 2022-12-29 | -1.47 | $6.05 | 1.3M |
| 2022-12-28 | -3.75 | $5.54 | 1.1M |
| 2022-12-27 | -2.54 | $5.52 | 1.2M |
| 2022-12-23 | -2.16 | $5.48 | 1.3M |
| 2022-12-22 | -1.65 | $5.01 | 955900 |
| 2022-12-21 | -2.23 | $4.96 | 705500 |
| 2022-12-20 | -9.94 | $4.62 | 910600 |
| 2022-12-19 | -21.12 | $4.44 | 869800 |
| 2022-12-16 | -3.97 | $4.62 | 1.5M |
| 2022-12-15 | -5.08 | $4.29 | 945300 |
| 2022-12-14 | -8.91 | $4.09 | 485100 |
| 2022-12-13 | -9.90 | $4.08 | 559000 |
| 2022-12-12 | -12.87 | $4.05 | 305600 |
| 2022-12-09 | -22.77 | $3.95 | 659000 |
| 2022-12-08 | -23.76 | $3.94 | 160000 |
| 2022-12-07 | -24.51 | $3.93 | 290800 |
| 2022-12-06 | -12.75 | $4.05 | 353700 |
| 2022-12-05 | -0.98 | $4.17 | 417900 |
| 2022-12-02 | -1.04 | $4.11 | 1.1M |
| 2022-12-01 | -7.06 | $3.95 | 3.2M |
| 2022-11-30 | -73.49 | $3.38 | 216800 |
| 2022-11-29 | -85.54 | $3.28 | 330100 |
| 2022-11-28 | -83.13 | $3.30 | 177500 |
| 2022-11-25 | -83.13 | $3.30 | 63500 |
| 2022-11-23 | -81.93 | $3.31 | 202500 |
| 2022-11-22 | -86.75 | $3.27 | 278800 |
| 2022-11-21 | -85.54 | $3.28 | 304000 |
| 2022-11-18 | -75.90 | $3.36 | 212700 |
| 2022-11-17 | -84.34 | $3.29 | 326900 |
| 2022-11-16 | -65.06 | $3.45 | 314500 |
| 2022-11-15 | -38.55 | $3.67 | 446100 |
| 2022-11-14 | -8.16 | $3.61 | 206100 |
| 2022-11-11 | -20.41 | $3.55 | 326100 |
| 2022-11-10 | -30.61 | $3.50 | 642500 |
| 2022-11-09 | -87.76 | $3.22 | 504800 |
| 2022-11-08 | -40.91 | $3.47 | 1.0M |
| 2022-11-07 | -70.45 | $3.34 | 307500 |
| 2022-11-04 | -79.55 | $3.30 | 278700 |
| 2022-11-03 | -36.36 | $3.49 | 230900 |
| 2022-11-02 | -38.64 | $3.48 | 231400 |
| 2022-11-01 | -22.73 | $3.55 | 537400 |
| 2022-10-31 | -22.86 | $3.48 | 222700 |
| 2022-10-28 | -34.29 | $3.44 | 146800 |
| 2022-10-27 | -64.10 | $3.35 | 170700 |
| 2022-10-26 | -51.22 | $3.41 | 130500 |
| 2022-10-25 | -50.00 | $3.42 | 172400 |
| 2022-10-24 | -69.05 | $3.34 | 228000 |
| 2022-10-21 | -78.57 | $3.30 | 223200 |
| 2022-10-20 | -90.00 | $3.27 | 169200 |
| 2022-10-19 | -77.08 | $3.34 | 252900 |
| 2022-10-18 | -73.77 | $3.39 | 302200 |
| 2022-10-17 | -86.30 | $3.33 | 258500 |
| 2022-10-14 | -88.16 | $3.32 | 198900 |
| 2022-10-13 | -84.62 | $3.35 | 248200 |
| 2022-10-12 | -90.70 | $3.31 | 220600 |
| 2022-10-11 | -94.12 | $3.29 | 300700 |
| 2022-10-10 | -96.25 | $3.32 | 303500 |
| 2022-10-07 | -85.90 | $3.42 | 231100 |
| 2022-10-06 | -79.49 | $3.47 | 242600 |
| 2022-10-05 | -87.18 | $3.41 | 792500 |
| 2022-10-04 | -69.23 | $3.55 | 518700 |
| 2022-10-03 | -85.90 | $3.42 | 404600 |
| 2022-09-30 | -75.64 | $3.50 | 254600 |
| 2022-09-29 | -75.64 | $3.50 | 284300 |
| 2022-09-28 | -66.67 | $3.57 | 613600 |
| 2022-09-27 | -78.21 | $3.48 | 326600 |
| 2022-09-26 | -80.77 | $3.46 | 466700 |
| 2022-09-23 | -89.74 | $3.40 | 541500 |
| 2022-09-22 | -71.79 | $3.54 | 317100 |
| 2022-09-21 | -46.15 | $3.74 | 561000 |
| 2022-09-20 | -33.33 | $3.84 | 331100 |
| 2022-09-19 | -29.49 | $3.87 | 291100 |
| 2022-09-16 | -19.23 | $3.95 | 644400 |
| 2022-09-15 | -1.28 | $4.09 | 310000 |
| 2022-09-14 | -32.05 | $3.85 | 297900 |
| 2022-09-13 | -46.15 | $3.74 | 220400 |
| 2022-09-12 | -52.56 | $3.69 | 173000 |
| 2022-09-09 | -58.89 | $3.69 | 205200 |
| 2022-09-08 | -48.35 | $3.79 | 205700 |
| 2022-09-07 | -77.17 | $3.53 | 825900 |
| 2022-09-06 | -95.40 | $3.41 | 524300 |
| 2022-09-02 | -91.95 | $3.50 | 277600 |
| 2022-09-01 | -87.36 | $3.54 | 772600 |
| 2022-08-31 | -92.68 | $3.54 | 453500 |
| 2022-08-30 | -98.78 | $3.49 | 451200 |
| 2022-08-29 | -55.86 | $3.68 | 597100 |
| 2022-08-26 | -35.77 | $3.86 | 382000 |
| 2022-08-25 | -22.76 | $4.02 | 254600 |
| 2022-08-24 | -22.76 | $4.02 | 408600 |
| 2022-08-23 | -40.16 | $3.79 | 504700 |
| 2022-08-22 | -34.65 | $3.86 | 221000 |
| 2022-08-19 | -33.59 | $3.87 | 205300 |
| 2022-08-18 | -28.91 | $3.93 | 292500 |
| 2022-08-17 | -28.89 | $3.91 | 213700 |
| 2022-08-16 | -28.89 | $3.91 | 451900 |
| 2022-08-15 | -18.52 | $4.05 | 336900 |
| 2022-08-12 | -21.48 | $4.01 | 464300 |
| 2022-08-11 | -41.48 | $3.74 | 798100 |
| 2022-08-10 | -10.37 | $4.16 | 364600 |
| 2022-08-09 | -16.30 | $4.08 | 624200 |
| 2022-08-08 | -20.00 | $4.03 | 802300 |
| 2022-08-05 | 0.00 | $4.25 | 465700 |
| 2022-08-04 | -6.40 | $4.12 | 927000 |
| 2022-08-03 | -16.67 | $3.90 | 1.5M |
| 2022-08-02 | -7.02 | $3.48 | 1.4M |
| 2022-08-01 | -36.05 | $3.21 | 632400 |
| 2022-07-29 | -45.35 | $3.13 | 230300 |
| 2022-07-28 | -37.21 | $3.20 | 150400 |
| 2022-07-27 | -36.05 | $3.21 | 503500 |
| 2022-07-26 | -30.23 | $3.26 | 370700 |
| 2022-07-25 | -40.00 | $3.14 | 250900 |
| 2022-07-22 | -31.09 | $3.15 | 223100 |
| 2022-07-21 | -33.88 | $3.11 | 873100 |
| 2022-07-20 | -10.07 | $3.37 | 587000 |
| 2022-07-19 | -15.03 | $3.29 | 458900 |
| 2022-07-18 | -18.29 | $3.22 | 594200 |
| 2022-07-15 | -7.60 | $3.39 | 573300 |
| 2022-07-14 | -11.70 | $3.32 | 369400 |
| 2022-07-13 | -5.26 | $3.43 | 2.3M |
| 2022-07-12 | -8.77 | $3.37 | 485300 |
| 2022-07-11 | -18.71 | $3.20 | 653300 |
| 2022-07-08 | -2.40 | $3.44 | 562200 |
| 2022-07-07 | -7.95 | $3.20 | 468500 |
| 2022-07-06 | -14.57 | $3.10 | 547800 |
| 2022-07-05 | -3.23 | $3.01 | 503800 |
| 2022-07-01 | -22.58 | $2.77 | 387300 |
| 2022-06-30 | -8.06 | $2.95 | 524800 |
| 2022-06-29 | -16.13 | $2.85 | 461800 |
| 2022-06-28 | -25.00 | $2.74 | 564200 |
| 2022-06-27 | -16.94 | $2.84 | 1.0M |
| 2022-06-24 | 0.00 | $2.82 | 10.4M |
| 2022-06-23 | 0.00 | $2.59 | 787300 |
| 2022-06-22 | -11.94 | $2.40 | 1.1M |
| 2022-06-21 | -62.69 | $2.06 | 632100 |
| 2022-06-17 | -76.12 | $1.97 | 756500 |
| 2022-06-16 | -85.07 | $1.91 | 634700 |
| 2022-06-15 | -87.30 | $1.93 | 745700 |
| 2022-06-14 | -69.12 | $2.01 | 506400 |
| 2022-06-13 | -51.43 | $2.12 | 595100 |
| 2022-06-10 | -32.39 | $2.25 | 606900 |
| 2022-06-09 | -8.75 | $2.41 | 656400 |
| 2022-06-08 | -2.74 | $2.38 | 588900 |
| 2022-06-07 | -5.80 | $2.32 | 1.8M |
| 2022-06-06 | -41.67 | $1.95 | 512800 |
| 2022-06-03 | -20.83 | $2.05 | 496600 |
| 2022-06-02 | -30.77 | $2.03 | 266500 |
| 2022-06-01 | -42.86 | $1.99 | 593400 |
| 2022-05-31 | -52.46 | $1.96 | 738000 |
| 2022-05-27 | -44.62 | $2.03 | 317300 |
| 2022-05-26 | -60.00 | $1.97 | 331400 |
| 2022-05-25 | -67.95 | $1.92 | 568800 |
| 2022-05-24 | -70.00 | $1.91 | 447300 |
| 2022-05-23 | -67.71 | $1.98 | 405500 |
| 2022-05-20 | -55.67 | $2.10 | 812500 |
| 2022-05-19 | -78.70 | $1.90 | 553700 |
| 2022-05-18 | -81.89 | $1.90 | 666800 |
| 2022-05-17 | -82.96 | $1.90 | 680200 |
| 2022-05-16 | -91.37 | $1.79 | 580600 |
| 2022-05-13 | -90.91 | $1.80 | 662000 |
| 2022-05-12 | -93.04 | $1.78 | 560900 |
| 2022-05-11 | -96.84 | $1.72 | 901200 |
| 2022-05-10 | -90.79 | $1.87 | 937100 |
| 2022-05-09 | -98.03 | $1.76 | 1.1M |
| 2022-05-06 | -99.31 | $1.91 | 965800 |
| 2022-05-05 | -98.52 | $2.01 | 1.1M |
| 2022-05-04 | -94.96 | $2.21 | 799300 |
| 2022-05-03 | -97.44 | $2.23 | 540600 |
| 2022-05-02 | -96.85 | $2.24 | 698600 |
| 2022-04-29 | -98.36 | $2.27 | 587100 |
| 2022-04-28 | -92.56 | $2.35 | 539100 |
| 2022-04-27 | -98.13 | $2.42 | 780600 |
| 2022-04-26 | -99.04 | $2.44 | 600600 |
| 2022-04-25 | -93.55 | $2.60 | 552300 |
| 2022-04-22 | -100.00 | $2.58 | 909700 |
| 2022-04-21 | -97.47 | $2.70 | 1.0M |
| 2022-04-20 | -95.08 | $2.89 | 489700 |
| 2022-04-19 | -88.68 | $3.00 | 453200 |
| 2022-04-18 | -92.16 | $3.00 | 367700 |
| 2022-04-14 | -97.78 | $3.10 | 202900 |
| 2022-04-13 | -66.00 | $3.21 | 172500 |
| 2022-04-12 | -70.00 | $3.12 | 243500 |
| 2022-04-11 | -55.56 | $3.19 | 325600 |
| 2022-04-08 | -46.03 | $3.25 | 196500 |
| 2022-04-07 | -31.75 | $3.34 | 319500 |
| 2022-04-06 | -47.62 | $3.24 | 488000 |
| 2022-04-05 | -41.27 | $3.28 | 265900 |
| 2022-04-04 | -23.81 | $3.39 | 408500 |
| 2022-04-01 | -42.86 | $3.27 | 380600 |
| 2022-03-31 | -68.25 | $3.11 | 312400 |
| 2022-03-30 | -68.25 | $3.11 | 314900 |
| 2022-03-29 | -47.62 | $3.24 | 382700 |
| 2022-03-28 | -61.90 | $3.15 | 290600 |
| 2022-03-25 | -58.73 | $3.17 | 236900 |
| 2022-03-24 | -39.68 | $3.29 | 241700 |
| 2022-03-23 | -47.62 | $3.24 | 303900 |
| 2022-03-22 | -23.81 | $3.39 | 465100 |
| 2022-03-21 | -52.38 | $3.21 | 468000 |
| 2022-03-18 | -61.90 | $3.15 | 2.3M |
| 2022-03-17 | -57.14 | $3.18 | 570900 |
| 2022-03-16 | -77.78 | $3.05 | 524600 |
| 2022-03-15 | -90.48 | $2.97 | 320600 |
| 2022-03-14 | -95.00 | $2.97 | 427500 |
| 2022-03-11 | -62.26 | $3.21 | 238500 |
| 2022-03-10 | -39.62 | $3.33 | 276400 |
| 2022-03-09 | -26.42 | $3.40 | 338400 |
| 2022-03-08 | -65.45 | $3.18 | 206000 |
| 2022-03-07 | -60.94 | $3.15 | 339900 |
| 2022-03-04 | -57.75 | $3.13 | 232500 |
| 2022-03-03 | -52.05 | $3.16 | 223800 |
| 2022-03-02 | -39.73 | $3.25 | 206600 |
| 2022-03-01 | -36.99 | $3.27 | 235700 |
| 2022-02-28 | -49.32 | $3.18 | 333200 |
| 2022-02-25 | -35.63 | $3.23 | 261400 |
| 2022-02-24 | -36.78 | $3.22 | 442400 |
| 2022-02-23 | -39.08 | $3.20 | 437900 |
| 2022-02-22 | -8.05 | $3.47 | 782400 |
| 2022-02-18 | 0.00 | $3.38 | 425500 |
| 2022-02-17 | -23.19 | $3.20 | 350400 |
| 2022-02-16 | -18.84 | $3.23 | 238600 |
| 2022-02-15 | -23.19 | $3.20 | 250200 |
| 2022-02-14 | -44.93 | $3.05 | 228400 |
| 2022-02-11 | -28.99 | $3.16 | 319500 |
| 2022-02-10 | -23.19 | $3.20 | 466100 |
| 2022-02-09 | -10.14 | $3.29 | 515300 |
| 2022-02-08 | -35.82 | $3.10 | 210500 |
| 2022-02-07 | -40.00 | $3.09 | 375000 |
| 2022-02-04 | -70.13 | $2.90 | 290700 |
| 2022-02-03 | -68.83 | $2.91 | 413300 |
| 2022-02-02 | -69.51 | $2.92 | 420000 |
| 2022-02-01 | -65.66 | $3.01 | 429700 |
| 2022-01-31 | -68.69 | $2.98 | 820100 |
| 2022-01-28 | -79.80 | $2.87 | 453300 |
| 2022-01-27 | -97.80 | $2.77 | 438600 |
| 2022-01-26 | -88.89 | $2.86 | 440700 |
| 2022-01-25 | -80.00 | $2.94 | 475500 |
| 2022-01-24 | -74.44 | $2.99 | 641300 |
| 2022-01-21 | -85.56 | $2.89 | 2.0M |
| 2022-01-20 | -96.67 | $2.79 | 1.4M |
| 2022-01-19 | -98.65 | $2.93 | 706500 |
| 2022-01-18 | -90.63 | $3.08 | 330500 |
| 2022-01-14 | -79.69 | $3.15 | 280500 |
| 2022-01-13 | -98.33 | $3.07 | 433700 |
| 2022-01-12 | -98.18 | $3.12 | 332200 |
| 2022-01-11 | -87.27 | $3.18 | 354500 |
| 2022-01-10 | -74.55 | $3.25 | 378300 |
| 2022-01-07 | -68.63 | $3.31 | 131400 |
| 2022-01-06 | -62.96 | $3.35 | 324500 |
| 2022-01-05 | -75.93 | $3.28 | 223000 |
| 2022-01-04 | -40.74 | $3.47 | 217300 |
| 2022-01-03 | -9.26 | $3.64 | 438400 |
| 2021-12-31 | -57.41 | $3.38 | 370800 |
| 2021-12-30 | -72.22 | $3.30 | 344600 |
| 2021-12-29 | -85.19 | $3.23 | 375800 |
| 2021-12-28 | -72.22 | $3.30 | 531000 |
| 2021-12-27 | -53.03 | $3.46 | 378000 |
| 2021-12-23 | -47.83 | $3.51 | 291900 |
| 2021-12-22 | -53.62 | $3.47 | 330200 |
| 2021-12-21 | -49.35 | $3.54 | 288900 |
| 2021-12-20 | -50.59 | $3.57 | 373200 |
| 2021-12-17 | -45.45 | $3.63 | 923600 |
| 2021-12-16 | -89.69 | $3.25 | 352800 |
| 2021-12-15 | -83.04 | $3.34 | 341100 |
| 2021-12-14 | -92.98 | $3.24 | 368300 |
| 2021-12-13 | -87.05 | $3.34 | 331200 |
| 2021-12-10 | -81.30 | $3.42 | 447100 |
| 2021-12-09 | -73.43 | $3.54 | 491300 |
| 2021-12-08 | -70.63 | $3.58 | 351500 |
| 2021-12-07 | -77.62 | $3.48 | 511700 |
| 2021-12-06 | -92.31 | $3.27 | 358200 |
| 2021-12-03 | -93.29 | $3.28 | 648200 |
| 2021-12-02 | -88.46 | $3.36 | 617100 |
| 2021-12-01 | -82.69 | $3.45 | 1.1M |
| 2021-11-30 | -91.67 | $3.31 | 1.5M |
| 2021-11-29 | -90.14 | $3.46 | 1.3M |
| 2021-11-26 | -87.39 | $3.77 | 548200 |
| 2021-11-24 | -91.26 | $3.80 | 388400 |
| 2021-11-23 | -96.08 | $3.76 | 589800 |
| 2021-11-22 | -86.87 | $3.88 | 638000 |
| 2021-11-19 | -87.88 | $3.87 | 811300 |
| 2021-11-18 | -77.78 | $3.97 | 3.3M |
| 2021-11-17 | -70.71 | $4.04 | 524500 |
| 2021-11-16 | -50.51 | $4.24 | 262500 |
| 2021-11-15 | -45.45 | $4.29 | 484100 |
| 2021-11-12 | -33.33 | $4.41 | 395900 |
| 2021-11-11 | -42.42 | $4.32 | 480500 |
| 2021-11-10 | -46.46 | $4.28 | 315400 |
| 2021-11-09 | -46.46 | $4.28 | 301300 |
| 2021-11-08 | -46.46 | $4.28 | 273100 |
| 2021-11-05 | -35.35 | $4.39 | 411100 |
| 2021-11-04 | -17.17 | $4.57 | 578600 |
| 2021-11-03 | -3.41 | $4.60 | 626400 |
| 2021-11-02 | -9.68 | $4.20 | 251400 |
| 2021-11-01 | -11.84 | $4.17 | 305200 |
| 2021-10-29 | -47.37 | $3.90 | 302500 |
| 2021-10-28 | -43.42 | $3.93 | 286400 |
| 2021-10-27 | -52.63 | $3.86 | 306100 |
| 2021-10-26 | -59.21 | $3.81 | 260400 |
| 2021-10-25 | -59.21 | $3.81 | 562800 |
| 2021-10-22 | -48.68 | $3.89 | 391700 |
| 2021-10-21 | -32.89 | $4.01 | 291700 |
| 2021-10-20 | -36.84 | $3.98 | 264200 |
| 2021-10-19 | -36.84 | $3.98 | 162600 |
| 2021-10-18 | -46.05 | $3.91 | 319500 |
| 2021-10-15 | -32.89 | $4.01 | 303100 |
| 2021-10-14 | -26.32 | $4.06 | 403000 |
| 2021-10-13 | -21.05 | $4.10 | 305100 |
| 2021-10-12 | -1.33 | $4.24 | 732500 |
| 2021-10-11 | -26.67 | $3.94 | 350500 |
| 2021-10-08 | -38.33 | $3.87 | 256200 |
| 2021-10-07 | -40.00 | $3.86 | 709500 |
| 2021-10-06 | -13.33 | $4.02 | 1.8M |
| 2021-10-05 | -63.64 | $3.70 | 440000 |
| 2021-10-04 | -94.34 | $3.55 | 407800 |
| 2021-10-01 | -78.26 | $3.71 | 290900 |
| 2021-09-30 | -91.49 | $3.65 | 226000 |
| 2021-09-29 | -89.36 | $3.66 | 286700 |
| 2021-09-28 | -89.19 | $3.75 | 209700 |
| 2021-09-27 | -71.05 | $3.82 | 254500 |
| 2021-09-24 | -76.32 | $3.80 | 170400 |
| 2021-09-23 | -51.28 | $3.89 | 166100 |
| 2021-09-22 | -72.50 | $3.80 | 198400 |
| 2021-09-21 | -60.00 | $3.82 | 232400 |
| 2021-09-20 | -40.32 | $3.84 | 338900 |
| 2021-09-17 | -38.57 | $3.82 | 1.2M |
| 2021-09-16 | -30.00 | $3.88 | 203200 |
| 2021-09-15 | -41.43 | $3.80 | 278800 |
| 2021-09-14 | -32.86 | $3.86 | 625200 |
| 2021-09-13 | -20.00 | $3.95 | 377700 |
| 2021-09-10 | -28.57 | $3.89 | 210700 |
| 2021-09-09 | -25.71 | $3.91 | 299000 |
| 2021-09-08 | -34.29 | $3.85 | 337500 |
| 2021-09-07 | -45.71 | $3.77 | 387300 |
| 2021-09-03 | -21.43 | $3.94 | 236100 |
| 2021-09-02 | -2.86 | $4.07 | 253400 |
| 2021-09-01 | -22.86 | $3.93 | 248800 |
| 2021-08-31 | -18.57 | $3.96 | 353300 |
| 2021-08-30 | -10.00 | $4.02 | 380300 |
| 2021-08-27 | -24.24 | $3.89 | 499200 |
| 2021-08-26 | -42.42 | $3.77 | 243100 |
| 2021-08-25 | -55.41 | $3.72 | 231300 |
| 2021-08-24 | -52.00 | $3.75 | 315600 |
| 2021-08-23 | -64.00 | $3.66 | 438400 |
| 2021-08-20 | -89.47 | $3.47 | 759500 |
| 2021-08-19 | -95.95 | $3.49 | 399500 |
| 2021-08-18 | -93.90 | $3.54 | 387700 |
| 2021-08-17 | -95.18 | $3.54 | 394600 |
| 2021-08-16 | -93.51 | $3.61 | 313000 |
| 2021-08-13 | -90.91 | $3.63 | 635400 |
| 2021-08-12 | -63.79 | $3.96 | 327600 |
| 2021-08-11 | -82.76 | $3.85 | 265700 |
| 2021-08-10 | -88.33 | $3.82 | 457500 |
| 2021-08-09 | -85.25 | $3.89 | 443200 |
| 2021-08-06 | -78.69 | $3.93 | 495500 |
| 2021-08-05 | -78.69 | $3.93 | 379700 |
| 2021-08-04 | -91.80 | $3.85 | 369400 |
| 2021-08-03 | -83.61 | $3.90 | 662100 |
| 2021-08-02 | -70.49 | $3.98 | 384400 |
| 2021-07-30 | -78.13 | $3.94 | 535600 |
| 2021-07-29 | -69.01 | $4.02 | 303700 |
| 2021-07-28 | -57.75 | $4.10 | 276800 |
| 2021-07-27 | -80.00 | $3.96 | 686300 |
| 2021-07-26 | -92.94 | $4.00 | 731400 |
| 2021-07-23 | -79.55 | $4.13 | 302300 |
| 2021-07-22 | -71.59 | $4.20 | 305000 |
| 2021-07-21 | -59.09 | $4.31 | 300100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
58.49
2024-03-25
Close Price
$32.48
Average Directional Index - Detailed Analysis
Minimum
9.69
Average
25.32
Maximum
58.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-25 | 58.49 | $32.48 | — |
| 2024-03-22 | 58.01 | $32.48 | — |
| 2024-03-21 | 57.50 | $32.48 | 8.4M |
| 2024-03-20 | 56.97 | $32.47 | 1.5M |
| 2024-03-19 | 56.41 | $32.48 | 2.4M |
| 2024-03-18 | 55.83 | $32.46 | 3.5M |
| 2024-03-15 | 55.22 | $32.45 | 2.8M |
| 2024-03-14 | 54.58 | $32.47 | 2.7M |
| 2024-03-13 | 53.91 | $32.44 | 4.1M |
| 2024-03-12 | 53.20 | $32.44 | 3.7M |
| 2024-03-11 | 52.46 | $32.44 | 6.1M |
| 2024-03-08 | 51.68 | $32.31 | 1.8M |
| 2024-03-07 | 50.90 | $32.30 | 1.2M |
| 2024-03-06 | 50.08 | $32.29 | 1.4M |
| 2024-03-05 | 49.23 | $32.24 | 2.3M |
| 2024-03-04 | 48.34 | $32.18 | 2.2M |
| 2024-03-01 | 47.40 | $32.23 | 3.5M |
| 2024-02-29 | 46.38 | $32.19 | 7.9M |
| 2024-02-28 | 45.31 | $32.27 | 3.5M |
| 2024-02-27 | 44.08 | $32.32 | 2.8M |
| 2024-02-26 | 42.78 | $32.28 | 3.3M |
| 2024-02-23 | 41.42 | $32.23 | 2.9M |
| 2024-02-22 | 40.00 | $32.17 | 3.4M |
| 2024-02-21 | 38.51 | $32.19 | 3.3M |
| 2024-02-20 | 36.94 | $32.20 | 2.1M |
| 2024-02-16 | 35.30 | $32.18 | 4.5M |
| 2024-02-15 | 33.57 | $32.20 | 5.9M |
| 2024-02-14 | 31.73 | $32.18 | 10.0M |
| 2024-02-13 | 29.80 | $32.12 | 27.8M |
| 2024-02-12 | 27.76 | $32.21 | 70.9M |
| 2024-02-09 | 25.62 | $25.69 | 1.4M |
| 2024-02-08 | 24.70 | $24.96 | 2.0M |
| 2024-02-07 | 23.99 | $24.00 | 781216 |
| 2024-02-06 | 23.93 | $24.25 | 937512 |
| 2024-02-05 | 23.86 | $23.86 | 735883 |
| 2024-02-02 | 23.96 | $23.82 | 711747 |
| 2024-02-01 | 23.94 | $24.39 | 1.3M |
| 2024-01-31 | 23.92 | $23.51 | 1.5M |
| 2024-01-30 | 24.13 | $23.65 | 881287 |
| 2024-01-29 | 24.60 | $23.74 | 936488 |
| 2024-01-26 | 25.10 | $23.03 | 1.5M |
| 2024-01-25 | 25.95 | $22.46 | 1.9M |
| 2024-01-24 | 26.61 | $22.85 | 1.1M |
| 2024-01-23 | 27.09 | $23.30 | 1.1M |
| 2024-01-22 | 27.30 | $23.99 | 1.7M |
| 2024-01-19 | 27.52 | $24.50 | 1.3M |
| 2024-01-18 | 27.32 | $23.77 | 924592 |
| 2024-01-17 | 27.46 | $24.01 | 906200 |
| 2024-01-16 | 27.37 | $24.23 | 1.5M |
| 2024-01-12 | 27.27 | $23.76 | 854649 |
| 2024-01-11 | 27.14 | $23.95 | 1.6M |
| 2024-01-10 | 27.05 | $23.36 | 1.2M |
| 2024-01-09 | 26.69 | $24.45 | 1.4M |
| 2024-01-08 | 26.31 | $23.56 | 918152 |
| 2024-01-05 | 26.27 | $23.02 | 1.1M |
| 2024-01-04 | 26.50 | $22.99 | 1.1M |
| 2024-01-03 | 26.34 | $22.98 | 2.0M |
| 2024-01-02 | 26.13 | $23.71 | 1.3M |
| 2023-12-29 | 26.08 | $23.62 | 1.9M |
| 2023-12-28 | 25.75 | $23.99 | 2.4M |
| 2023-12-27 | 25.21 | $24.47 | 1.3M |
| 2023-12-26 | 24.96 | $23.55 | 764149 |
| 2023-12-22 | 25.08 | $23.09 | 1.4M |
| 2023-12-21 | 25.25 | $22.22 | 599908 |
| 2023-12-20 | 25.85 | $22.18 | 2.0M |
| 2023-12-19 | 26.34 | $22.63 | 1.4M |
| 2023-12-18 | 26.58 | $22.63 | 1.7M |
| 2023-12-15 | 27.01 | $22.03 | 5.5M |
| 2023-12-14 | 26.95 | $21.64 | 4.4M |
| 2023-12-13 | 27.09 | $21.37 | 2.4M |
| 2023-12-12 | 26.76 | $21.17 | 1.3M |
| 2023-12-11 | 26.47 | $20.54 | 2.2M |
| 2023-12-08 | 26.34 | $20.88 | 2.0M |
| 2023-12-07 | 25.43 | $21.77 | 2.3M |
| 2023-12-06 | 24.47 | $20.86 | 1.1M |
| 2023-12-05 | 23.84 | $20.42 | 1.7M |
| 2023-12-04 | 23.18 | $20.36 | 2.8M |
| 2023-12-01 | 22.62 | $19.71 | 3.2M |
| 2023-11-30 | 22.38 | $19.13 | 3.5M |
| 2023-11-29 | 21.61 | $18.78 | 2.4M |
| 2023-11-28 | 21.13 | $18.03 | 2.6M |
| 2023-11-27 | 20.94 | $18.20 | 1.7M |
| 2023-11-24 | 20.32 | $19.10 | 676359 |
| 2023-11-22 | 19.67 | $17.90 | 1.1M |
| 2023-11-21 | 19.28 | $18.11 | 1.6M |
| 2023-11-20 | 18.73 | $18.66 | 1.9M |
| 2023-11-17 | 18.27 | $18.36 | 1.2M |
| 2023-11-16 | 17.94 | $18.19 | 1.7M |
| 2023-11-15 | 17.59 | $18.00 | 1.8M |
| 2023-11-14 | 17.28 | $17.20 | 3.0M |
| 2023-11-13 | 17.39 | $16.87 | 1.8M |
| 2023-11-10 | 17.86 | $16.30 | 3.0M |
| 2023-11-09 | 18.60 | $14.86 | 2.2M |
| 2023-11-08 | 19.44 | $15.70 | 1.4M |
| 2023-11-07 | 19.94 | $16.44 | 2.6M |
| 2023-11-06 | 19.67 | $16.44 | 2.3M |
| 2023-11-03 | 19.38 | $16.36 | 3.6M |
| 2023-11-02 | 18.89 | $16.40 | 1.9M |
| 2023-11-01 | 18.36 | $16.40 | 1.5M |
| 2023-10-31 | 17.86 | $16.38 | 1.8M |
| 2023-10-30 | 17.36 | $16.40 | 2.4M |
| 2023-10-27 | 16.84 | $15.26 | 1.6M |
| 2023-10-26 | 17.05 | $15.18 | 4.2M |
| 2023-10-25 | 17.26 | $15.07 | 935638 |
| 2023-10-24 | 17.31 | $15.56 | 1.4M |
| 2023-10-23 | 17.36 | $14.69 | 1.4M |
| 2023-10-20 | 17.97 | $13.61 | 980403 |
| 2023-10-19 | 18.61 | $13.24 | 826636 |
| 2023-10-18 | 19.23 | $13.68 | 1.1M |
| 2023-10-17 | 20.15 | $14.35 | 1.5M |
| 2023-10-16 | 20.92 | $14.41 | 2.1M |
| 2023-10-13 | 21.72 | $13.48 | 2.2M |
| 2023-10-12 | 22.24 | $12.63 | 1.8M |
| 2023-10-11 | 22.94 | $13.50 | 2.1M |
| 2023-10-10 | 23.99 | $14.27 | 2.1M |
| 2023-10-09 | 24.78 | $14.36 | 900620 |
| 2023-10-06 | 25.54 | $14.24 | 916311 |
| 2023-10-05 | 26.36 | $14.08 | 1.2M |
| 2023-10-04 | 27.44 | $14.01 | 1.2M |
| 2023-10-03 | 28.58 | $14.35 | 1.5M |
| 2023-10-02 | 29.30 | $14.68 | 1.4M |
| 2023-09-29 | 29.86 | $14.91 | 2.9M |
| 2023-09-28 | 30.19 | $15.57 | 1.5M |
| 2023-09-27 | 30.61 | $15.07 | 2.2M |
| 2023-09-26 | 31.28 | $14.83 | 3.4M |
| 2023-09-25 | 31.98 | $14.32 | 1.3M |
| 2023-09-22 | 33.23 | $14.71 | 1.9M |
| 2023-09-21 | 34.35 | $14.60 | 1.7M |
| 2023-09-20 | 35.64 | $14.64 | 2.8M |
| 2023-09-19 | 36.64 | $15.41 | 2.6M |
| 2023-09-18 | 37.37 | $15.95 | 2.0M |
| 2023-09-15 | 37.56 | $16.52 | 2.9M |
| 2023-09-14 | 37.22 | $16.92 | 1.7M |
| 2023-09-13 | 36.90 | $16.78 | 2.5M |
| 2023-09-12 | 36.18 | $17.62 | 6.6M |
| 2023-09-11 | 34.89 | $17.13 | 3.5M |
| 2023-09-08 | 33.62 | $16.24 | 6.9M |
| 2023-09-07 | 32.41 | $15.01 | 14.8M |
| 2023-09-06 | 31.58 | $13.83 | 907500 |
| 2023-09-05 | 31.64 | $13.75 | 1.4M |
| 2023-09-01 | 31.63 | $14.18 | 1.6M |
| 2023-08-31 | 31.38 | $13.75 | 2.1M |
| 2023-08-30 | 31.32 | $13.78 | 1.7M |
| 2023-08-29 | 31.21 | $14.01 | 3.6M |
| 2023-08-28 | 31.09 | $13.81 | 1.8M |
| 2023-08-25 | 31.01 | $13.20 | 2.1M |
| 2023-08-24 | 31.13 | $13.57 | 3.2M |
| 2023-08-23 | 30.82 | $13.82 | 2.2M |
| 2023-08-22 | 30.48 | $13.06 | 2.5M |
| 2023-08-21 | 30.43 | $12.40 | 1.3M |
| 2023-08-18 | 30.77 | $11.88 | 1.2M |
| 2023-08-17 | 31.49 | $11.59 | 1.0M |
| 2023-08-16 | 32.36 | $11.93 | 1.6M |
| 2023-08-15 | 32.95 | $12.85 | 1.7M |
| 2023-08-14 | 33.62 | $12.07 | 1.8M |
| 2023-08-11 | 33.99 | $13.47 | 2.4M |
| 2023-08-10 | 33.20 | $12.96 | 1.7M |
| 2023-08-09 | 32.92 | $12.63 | 1.7M |
| 2023-08-08 | 32.82 | $12.40 | 1.3M |
| 2023-08-07 | 32.95 | $12.14 | 990900 |
| 2023-08-04 | 33.08 | $12.34 | 854100 |
| 2023-08-03 | 32.85 | $12.37 | 698100 |
| 2023-08-02 | 32.61 | $12.57 | 796200 |
| 2023-08-01 | 32.16 | $12.90 | 1.2M |
| 2023-07-31 | 31.25 | $13.05 | 1.9M |
| 2023-07-28 | 30.33 | $12.28 | 1.3M |
| 2023-07-27 | 29.67 | $11.72 | 1.3M |
| 2023-07-26 | 29.16 | $11.55 | 779600 |
| 2023-07-25 | 28.80 | $11.74 | 1.9M |
| 2023-07-24 | 28.41 | $11.83 | 2.1M |
| 2023-07-21 | 27.87 | $11.58 | 856400 |
| 2023-07-20 | 27.70 | $11.27 | 948600 |
| 2023-07-19 | 27.49 | $11.76 | 1.4M |
| 2023-07-18 | 27.00 | $11.72 | 1.2M |
| 2023-07-17 | 26.65 | $11.63 | 1.3M |
| 2023-07-14 | 25.81 | $11.59 | 1.4M |
| 2023-07-13 | 25.12 | $11.82 | 1.6M |
| 2023-07-12 | 24.39 | $11.04 | 1.3M |
| 2023-07-11 | 23.99 | $10.94 | 1.0M |
| 2023-07-10 | 23.69 | $10.86 | 1.3M |
| 2023-07-07 | 23.38 | $11.16 | 2.0M |
| 2023-07-06 | 22.75 | $11.43 | 1.8M |
| 2023-07-05 | 22.13 | $11.06 | 2.8M |
| 2023-07-03 | 21.22 | $11.70 | 2.9M |
| 2023-06-30 | 20.39 | $10.95 | 18.4M |
| 2023-06-29 | 19.81 | $7.84 | 1.2M |
| 2023-06-28 | 19.48 | $8.08 | 1.8M |
| 2023-06-27 | 19.13 | $7.47 | 1.8M |
| 2023-06-26 | 17.84 | $7.53 | 2.5M |
| 2023-06-23 | 16.58 | $7.95 | 14.6M |
| 2023-06-22 | 15.57 | $8.42 | 1.3M |
| 2023-06-21 | 15.11 | $8.42 | 1.3M |
| 2023-06-20 | 14.45 | $8.41 | 1.2M |
| 2023-06-16 | 13.66 | $8.17 | 1.4M |
| 2023-06-15 | 12.79 | $8.41 | 1.6M |
| 2023-06-14 | 12.16 | $8.72 | 859500 |
| 2023-06-13 | 11.91 | $9.03 | 762700 |
| 2023-06-12 | 11.99 | $9.02 | 859300 |
| 2023-06-09 | 12.08 | $9.16 | 1.1M |
| 2023-06-08 | 12.38 | $9.31 | 673700 |
| 2023-06-07 | 12.95 | $9.42 | 869100 |
| 2023-06-06 | 13.61 | $9.45 | 1.2M |
| 2023-06-05 | 14.23 | $9.60 | 926200 |
| 2023-06-02 | 14.91 | $9.41 | 748300 |
| 2023-06-01 | 15.61 | $9.30 | 1.2M |
| 2023-05-31 | 16.27 | $8.98 | 2.0M |
| 2023-05-30 | 16.46 | $8.84 | 841400 |
| 2023-05-26 | 16.57 | $8.75 | 558200 |
| 2023-05-25 | 16.45 | $8.55 | 1.1M |
| 2023-05-24 | 16.09 | $8.50 | 960700 |
| 2023-05-23 | 15.66 | $8.61 | 1.6M |
| 2023-05-22 | 15.29 | $8.76 | 1.3M |
| 2023-05-19 | 15.06 | $9.11 | 1.4M |
| 2023-05-18 | 15.05 | $9.05 | 1.1M |
| 2023-05-17 | 15.10 | $9.16 | 2.7M |
| 2023-05-16 | 15.15 | $9.60 | 3.7M |
| 2023-05-15 | 15.38 | $10.40 | 1.5M |
| 2023-05-12 | 15.62 | $10.25 | 636100 |
| 2023-05-11 | 16.25 | $10.29 | 1.1M |
| 2023-05-10 | 16.71 | $10.60 | 1.5M |
| 2023-05-09 | 16.99 | $10.43 | 756200 |
| 2023-05-08 | 17.53 | $10.19 | 1.3M |
| 2023-05-05 | 17.88 | $10.51 | 979600 |
| 2023-05-04 | 18.08 | $10.27 | 690200 |
| 2023-05-03 | 18.59 | $10.27 | 1.0M |
| 2023-05-02 | 18.91 | $10.11 | 937300 |
| 2023-05-01 | 19.11 | $10.83 | 1.5M |
| 2023-04-28 | 18.48 | $10.76 | 1.5M |
| 2023-04-27 | 18.01 | $10.30 | 1.0M |
| 2023-04-26 | 18.08 | $10.15 | 1.0M |
| 2023-04-25 | 18.40 | $9.87 | 1.2M |
| 2023-04-24 | 18.75 | $10.43 | 817900 |
| 2023-04-21 | 18.47 | $10.34 | 1.6M |
| 2023-04-20 | 18.18 | $10.28 | 1.1M |
| 2023-04-19 | 18.12 | $10.02 | 1.9M |
| 2023-04-18 | 18.19 | $9.84 | 2.4M |
| 2023-04-17 | 17.42 | $9.99 | 4.9M |
| 2023-04-14 | 16.73 | $8.91 | 738000 |
| 2023-04-13 | 17.35 | $8.95 | 1.3M |
| 2023-04-12 | 18.01 | $8.74 | 754700 |
| 2023-04-11 | 18.69 | $8.92 | 1.4M |
| 2023-04-10 | 19.00 | $9.00 | 1.8M |
| 2023-04-06 | 19.37 | $8.76 | 973700 |
| 2023-04-05 | 20.11 | $8.55 | 1.3M |
| 2023-04-04 | 20.89 | $8.61 | 1.1M |
| 2023-04-03 | 21.71 | $8.66 | 1.3M |
| 2023-03-31 | 22.44 | $8.72 | 3.8M |
| 2023-03-30 | 23.21 | $8.98 | 3.4M |
| 2023-03-29 | 23.77 | $8.75 | 1.7M |
| 2023-03-28 | 24.64 | $8.82 | 1.1M |
| 2023-03-27 | 25.48 | $8.73 | 1.7M |
| 2023-03-24 | 26.53 | $8.47 | 1.9M |
| 2023-03-23 | 27.64 | $8.95 | 1.1M |
| 2023-03-22 | 28.49 | $8.79 | 2.5M |
| 2023-03-21 | 29.31 | $8.96 | 1.8M |
| 2023-03-20 | 30.18 | $9.51 | 1.2M |
| 2023-03-17 | 30.41 | $9.59 | 4.3M |
| 2023-03-16 | 30.65 | $9.14 | 2.0M |
| 2023-03-15 | 31.64 | $9.07 | 1.2M |
| 2023-03-14 | 32.28 | $9.36 | 2.0M |
| 2023-03-13 | 33.03 | $8.94 | 2.1M |
| 2023-03-10 | 33.97 | $8.27 | 1.9M |
| 2023-03-09 | 35.28 | $8.91 | 1.6M |
| 2023-03-08 | 35.32 | $9.11 | 1.2M |
| 2023-03-07 | 35.74 | $9.02 | 2.6M |
| 2023-03-06 | 36.18 | $8.69 | 1.4M |
| 2023-03-03 | 37.30 | $8.59 | 3.3M |
| 2023-03-02 | 38.49 | $8.10 | 747100 |
| 2023-03-01 | 40.43 | $8.18 | 1.0M |
| 2023-02-28 | 42.35 | $8.00 | 2.5M |
| 2023-02-27 | 44.36 | $7.84 | 746400 |
| 2023-02-24 | 46.68 | $8.04 | 2.1M |
| 2023-02-23 | 49.12 | $8.21 | 4.4M |
| 2023-02-22 | 50.25 | $8.19 | 1.3M |
| 2023-02-21 | 51.56 | $8.02 | 2.1M |
| 2023-02-17 | 53.03 | $8.10 | 955700 |
| 2023-02-16 | 53.79 | $8.03 | 718300 |
| 2023-02-15 | 54.67 | $7.97 | 679100 |
| 2023-02-14 | 55.65 | $8.09 | 938500 |
| 2023-02-13 | 56.44 | $8.01 | 1.2M |
| 2023-02-10 | 57.22 | $8.37 | 1.3M |
| 2023-02-09 | 57.25 | $8.45 | 2.6M |
| 2023-02-08 | 57.12 | $8.41 | 848600 |
| 2023-02-07 | 57.10 | $8.50 | 1.8M |
| 2023-02-06 | 57.07 | $8.35 | 1.3M |
| 2023-02-03 | 57.04 | $8.55 | 528000 |
| 2023-02-02 | 56.55 | $8.53 | 1.3M |
| 2023-02-01 | 56.05 | $8.64 | 1.2M |
| 2023-01-31 | 55.01 | $8.39 | 1.2M |
| 2023-01-30 | 54.00 | $8.31 | 1.7M |
| 2023-01-27 | 52.96 | $7.80 | 1.3M |
| 2023-01-26 | 51.90 | $8.06 | 2.4M |
| 2023-01-25 | 50.78 | $7.80 | 2.3M |
| 2023-01-24 | 49.78 | $7.66 | 6.8M |
| 2023-01-23 | 48.78 | $6.61 | 1.0M |
| 2023-01-20 | 48.17 | $6.94 | 2.6M |
| 2023-01-19 | 47.50 | $6.68 | 947900 |
| 2023-01-18 | 47.08 | $6.67 | 1.4M |
| 2023-01-17 | 45.95 | $6.79 | 2.0M |
| 2023-01-13 | 44.62 | $6.51 | 882700 |
| 2023-01-12 | 43.49 | $6.15 | 1.2M |
| 2023-01-11 | 42.51 | $6.00 | 958600 |
| 2023-01-10 | 41.55 | $6.09 | 1.2M |
| 2023-01-09 | 40.58 | $5.92 | 1.1M |
| 2023-01-06 | 39.56 | $5.91 | 736500 |
| 2023-01-05 | 38.86 | $5.88 | 728900 |
| 2023-01-04 | 37.74 | $6.24 | 1.6M |
| 2023-01-03 | 36.55 | $5.96 | 3.3M |
| 2022-12-30 | 34.67 | $6.27 | 1.3M |
| 2022-12-29 | 32.58 | $6.05 | 1.3M |
| 2022-12-28 | 30.56 | $5.54 | 1.1M |
| 2022-12-27 | 28.75 | $5.52 | 1.2M |
| 2022-12-23 | 26.88 | $5.48 | 1.3M |
| 2022-12-22 | 24.96 | $5.01 | 955900 |
| 2022-12-21 | 23.41 | $4.96 | 705500 |
| 2022-12-20 | 21.83 | $4.62 | 910600 |
| 2022-12-19 | 20.51 | $4.44 | 869800 |
| 2022-12-16 | 19.04 | $4.62 | 1.5M |
| 2022-12-15 | 17.62 | $4.29 | 945300 |
| 2022-12-14 | 16.68 | $4.09 | 485100 |
| 2022-12-13 | 16.09 | $4.08 | 559000 |
| 2022-12-12 | 15.50 | $4.05 | 305600 |
| 2022-12-09 | 14.99 | $3.95 | 659000 |
| 2022-12-08 | 14.60 | $3.94 | 160000 |
| 2022-12-07 | 14.26 | $3.93 | 290800 |
| 2022-12-06 | 13.87 | $4.05 | 353700 |
| 2022-12-05 | 12.84 | $4.17 | 417900 |
| 2022-12-02 | 11.71 | $4.11 | 1.1M |
| 2022-12-01 | 10.63 | $3.95 | 3.2M |
| 2022-11-30 | 9.69 | $3.38 | 216800 |
| 2022-11-29 | 10.05 | $3.28 | 330100 |
| 2022-11-28 | 10.35 | $3.30 | 177500 |
| 2022-11-25 | 10.84 | $3.30 | 63500 |
| 2022-11-23 | 11.25 | $3.31 | 202500 |
| 2022-11-22 | 11.62 | $3.27 | 278800 |
| 2022-11-21 | 11.90 | $3.28 | 304000 |
| 2022-11-18 | 12.11 | $3.36 | 212700 |
| 2022-11-17 | 12.58 | $3.29 | 326900 |
| 2022-11-16 | 13.10 | $3.45 | 314500 |
| 2022-11-15 | 13.71 | $3.67 | 446100 |
| 2022-11-14 | 13.34 | $3.61 | 206100 |
| 2022-11-11 | 14.03 | $3.55 | 326100 |
| 2022-11-10 | 14.75 | $3.50 | 642500 |
| 2022-11-09 | 15.13 | $3.22 | 504800 |
| 2022-11-08 | 15.30 | $3.47 | 1.0M |
| 2022-11-07 | 16.04 | $3.34 | 307500 |
| 2022-11-04 | 15.97 | $3.30 | 278700 |
| 2022-11-03 | 15.89 | $3.49 | 230900 |
| 2022-11-02 | 16.33 | $3.48 | 231400 |
| 2022-11-01 | 17.12 | $3.55 | 537400 |
| 2022-10-31 | 17.95 | $3.48 | 222700 |
| 2022-10-28 | 18.23 | $3.44 | 146800 |
| 2022-10-27 | 18.17 | $3.35 | 170700 |
| 2022-10-26 | 18.33 | $3.41 | 130500 |
| 2022-10-25 | 18.72 | $3.42 | 172400 |
| 2022-10-24 | 18.89 | $3.34 | 228000 |
| 2022-10-21 | 18.47 | $3.30 | 223200 |
| 2022-10-20 | 18.03 | $3.27 | 169200 |
| 2022-10-19 | 17.73 | $3.34 | 252900 |
| 2022-10-18 | 17.47 | $3.39 | 302200 |
| 2022-10-17 | 17.50 | $3.33 | 258500 |
| 2022-10-14 | 17.49 | $3.32 | 198900 |
| 2022-10-13 | 17.48 | $3.35 | 248200 |
| 2022-10-12 | 17.28 | $3.31 | 220600 |
| 2022-10-11 | 16.80 | $3.29 | 300700 |
| 2022-10-10 | 16.32 | $3.32 | 303500 |
| 2022-10-07 | 15.94 | $3.42 | 231100 |
| 2022-10-06 | 15.79 | $3.47 | 242600 |
| 2022-10-05 | 15.67 | $3.41 | 792500 |
| 2022-10-04 | 15.46 | $3.55 | 518700 |
| 2022-10-03 | 15.40 | $3.42 | 404600 |
| 2022-09-30 | 15.18 | $3.50 | 254600 |
| 2022-09-29 | 15.13 | $3.50 | 284300 |
| 2022-09-28 | 15.08 | $3.57 | 613600 |
| 2022-09-27 | 15.23 | $3.48 | 326600 |
| 2022-09-26 | 15.18 | $3.46 | 466700 |
| 2022-09-23 | 15.04 | $3.40 | 541500 |
| 2022-09-22 | 15.00 | $3.54 | 317100 |
| 2022-09-21 | 15.14 | $3.74 | 561000 |
| 2022-09-20 | 15.51 | $3.84 | 331100 |
| 2022-09-19 | 16.05 | $3.87 | 291100 |
| 2022-09-16 | 16.54 | $3.95 | 644400 |
| 2022-09-15 | 17.05 | $4.09 | 310000 |
| 2022-09-14 | 17.17 | $3.85 | 297900 |
| 2022-09-13 | 17.64 | $3.74 | 220400 |
| 2022-09-12 | 18.49 | $3.69 | 173000 |
| 2022-09-09 | 19.24 | $3.69 | 205200 |
| 2022-09-08 | 20.23 | $3.79 | 205700 |
| 2022-09-07 | 21.15 | $3.53 | 825900 |
| 2022-09-06 | 21.43 | $3.41 | 524300 |
| 2022-09-02 | 21.85 | $3.50 | 277600 |
| 2022-09-01 | 22.61 | $3.54 | 772600 |
| 2022-08-31 | 23.28 | $3.54 | 453500 |
| 2022-08-30 | 24.11 | $3.49 | 451200 |
| 2022-08-29 | 24.99 | $3.68 | 597100 |
| 2022-08-26 | 26.21 | $3.86 | 382000 |
| 2022-08-25 | 27.02 | $4.02 | 254600 |
| 2022-08-24 | 27.31 | $4.02 | 408600 |
| 2022-08-23 | 27.67 | $3.79 | 504700 |
| 2022-08-22 | 28.27 | $3.86 | 221000 |
| 2022-08-19 | 29.07 | $3.87 | 205300 |
| 2022-08-18 | 29.75 | $3.93 | 292500 |
| 2022-08-17 | 30.46 | $3.91 | 213700 |
| 2022-08-16 | 31.18 | $3.91 | 451900 |
| 2022-08-15 | 31.94 | $4.05 | 336900 |
| 2022-08-12 | 32.25 | $4.01 | 464300 |
| 2022-08-11 | 32.57 | $3.74 | 798100 |
| 2022-08-10 | 32.91 | $4.16 | 364600 |
| 2022-08-09 | 32.42 | $4.08 | 624200 |
| 2022-08-08 | 32.12 | $4.03 | 802300 |
| 2022-08-05 | 31.09 | $4.25 | 465700 |
| 2022-08-04 | 30.07 | $4.12 | 927000 |
| 2022-08-03 | 29.06 | $3.90 | 1.5M |
| 2022-08-02 | 28.13 | $3.48 | 1.4M |
| 2022-08-01 | 28.11 | $3.21 | 632400 |
| 2022-07-29 | 28.45 | $3.13 | 230300 |
| 2022-07-28 | 29.20 | $3.20 | 150400 |
| 2022-07-27 | 29.85 | $3.21 | 503500 |
| 2022-07-26 | 30.53 | $3.26 | 370700 |
| 2022-07-25 | 31.00 | $3.14 | 250900 |
| 2022-07-22 | 31.86 | $3.15 | 223100 |
| 2022-07-21 | 32.59 | $3.11 | 873100 |
| 2022-07-20 | 33.35 | $3.37 | 587000 |
| 2022-07-19 | 33.00 | $3.29 | 458900 |
| 2022-07-18 | 32.74 | $3.22 | 594200 |
| 2022-07-15 | 32.46 | $3.39 | 573300 |
| 2022-07-14 | 32.25 | $3.32 | 369400 |
| 2022-07-13 | 31.44 | $3.43 | 2.3M |
| 2022-07-12 | 30.58 | $3.37 | 485300 |
| 2022-07-11 | 29.79 | $3.20 | 653300 |
| 2022-07-08 | 28.83 | $3.44 | 562200 |
| 2022-07-07 | 27.87 | $3.20 | 468500 |
| 2022-07-06 | 27.17 | $3.10 | 547800 |
| 2022-07-05 | 26.43 | $3.01 | 503800 |
| 2022-07-01 | 26.16 | $2.77 | 387300 |
| 2022-06-30 | 25.45 | $2.95 | 524800 |
| 2022-06-29 | 24.71 | $2.85 | 461800 |
| 2022-06-28 | 24.10 | $2.74 | 564200 |
| 2022-06-27 | 23.39 | $2.84 | 1.0M |
| 2022-06-24 | 22.64 | $2.82 | 10.4M |
| 2022-06-23 | 22.26 | $2.59 | 787300 |
| 2022-06-22 | 22.34 | $2.40 | 1.1M |
| 2022-06-21 | 22.77 | $2.06 | 632100 |
| 2022-06-17 | 23.65 | $1.97 | 756500 |
| 2022-06-16 | 24.31 | $1.91 | 634700 |
| 2022-06-15 | 24.50 | $1.93 | 745700 |
| 2022-06-14 | 24.82 | $2.01 | 506400 |
| 2022-06-13 | 25.63 | $2.12 | 595100 |
| 2022-06-10 | 26.59 | $2.25 | 606900 |
| 2022-06-09 | 27.79 | $2.41 | 656400 |
| 2022-06-08 | 28.45 | $2.38 | 588900 |
| 2022-06-07 | 29.44 | $2.32 | 1.8M |
| 2022-06-06 | 30.62 | $1.95 | 512800 |
| 2022-06-03 | 31.29 | $2.05 | 496600 |
| 2022-06-02 | 32.29 | $2.03 | 266500 |
| 2022-06-01 | 33.06 | $1.99 | 593400 |
| 2022-05-31 | 33.63 | $1.96 | 738000 |
| 2022-05-27 | 34.23 | $2.03 | 317300 |
| 2022-05-26 | 34.81 | $1.97 | 331400 |
| 2022-05-25 | 35.14 | $1.92 | 568800 |
| 2022-05-24 | 35.32 | $1.91 | 447300 |
| 2022-05-23 | 35.51 | $1.98 | 405500 |
| 2022-05-20 | 36.00 | $2.10 | 812500 |
| 2022-05-19 | 36.36 | $1.90 | 553700 |
| 2022-05-18 | 35.54 | $1.90 | 666800 |
| 2022-05-17 | 34.71 | $1.90 | 680200 |
| 2022-05-16 | 33.65 | $1.79 | 580600 |
| 2022-05-13 | 32.53 | $1.80 | 662000 |
| 2022-05-12 | 31.17 | $1.78 | 560900 |
| 2022-05-11 | 29.55 | $1.72 | 901200 |
| 2022-05-10 | 27.84 | $1.87 | 937100 |
| 2022-05-09 | 26.18 | $1.76 | 1.1M |
| 2022-05-06 | 24.44 | $1.91 | 965800 |
| 2022-05-05 | 22.88 | $2.01 | 1.1M |
| 2022-05-04 | 21.39 | $2.21 | 799300 |
| 2022-05-03 | 20.15 | $2.23 | 540600 |
| 2022-05-02 | 18.95 | $2.24 | 698600 |
| 2022-04-29 | 17.70 | $2.27 | 587100 |
| 2022-04-28 | 16.49 | $2.35 | 539100 |
| 2022-04-27 | 15.23 | $2.42 | 780600 |
| 2022-04-26 | 14.23 | $2.44 | 600600 |
| 2022-04-25 | 13.26 | $2.60 | 552300 |
| 2022-04-22 | 12.51 | $2.58 | 909700 |
| 2022-04-21 | 11.84 | $2.70 | 1.0M |
| 2022-04-20 | 11.42 | $2.89 | 489700 |
| 2022-04-19 | 11.57 | $3.00 | 453200 |
| 2022-04-18 | 12.04 | $3.00 | 367700 |
| 2022-04-14 | 12.61 | $3.10 | 202900 |
| 2022-04-13 | 12.74 | $3.21 | 172500 |
| 2022-04-12 | 12.96 | $3.12 | 243500 |
| 2022-04-11 | 13.22 | $3.19 | 325600 |
| 2022-04-08 | 13.33 | $3.25 | 196500 |
| 2022-04-07 | 13.10 | $3.34 | 319500 |
| 2022-04-06 | 12.86 | $3.24 | 488000 |
| 2022-04-05 | 12.69 | $3.28 | 265900 |
| 2022-04-04 | 12.14 | $3.39 | 408500 |
| 2022-04-01 | 11.52 | $3.27 | 380600 |
| 2022-03-31 | 11.40 | $3.11 | 312400 |
| 2022-03-30 | 11.71 | $3.11 | 314900 |
| 2022-03-29 | 11.99 | $3.24 | 382700 |
| 2022-03-28 | 11.94 | $3.15 | 290600 |
| 2022-03-25 | 12.10 | $3.17 | 236900 |
| 2022-03-24 | 12.08 | $3.29 | 241700 |
| 2022-03-23 | 11.81 | $3.24 | 303900 |
| 2022-03-22 | 11.44 | $3.39 | 465100 |
| 2022-03-21 | 11.06 | $3.21 | 468000 |
| 2022-03-18 | 10.92 | $3.15 | 2.3M |
| 2022-03-17 | 10.78 | $3.18 | 570900 |
| 2022-03-16 | 10.96 | $3.05 | 524600 |
| 2022-03-15 | 10.77 | $2.97 | 320600 |
| 2022-03-14 | 10.27 | $2.97 | 427500 |
| 2022-03-11 | 9.83 | $3.21 | 238500 |
| 2022-03-10 | 10.31 | $3.33 | 276400 |
| 2022-03-09 | 10.55 | $3.40 | 338400 |
| 2022-03-08 | 10.80 | $3.18 | 206000 |
| 2022-03-07 | 11.01 | $3.15 | 339900 |
| 2022-03-04 | 11.22 | $3.13 | 232500 |
| 2022-03-03 | 11.57 | $3.16 | 223800 |
| 2022-03-02 | 11.93 | $3.25 | 206600 |
| 2022-03-01 | 12.42 | $3.27 | 235700 |
| 2022-02-28 | 12.94 | $3.18 | 333200 |
| 2022-02-25 | 13.60 | $3.23 | 261400 |
| 2022-02-24 | 14.31 | $3.22 | 442400 |
| 2022-02-23 | 15.05 | $3.20 | 437900 |
| 2022-02-22 | 15.29 | $3.47 | 782400 |
| 2022-02-18 | 15.16 | $3.38 | 425500 |
| 2022-02-17 | 15.51 | $3.20 | 350400 |
| 2022-02-16 | 16.26 | $3.23 | 238600 |
| 2022-02-15 | 17.10 | $3.20 | 250200 |
| 2022-02-14 | 17.91 | $3.05 | 228400 |
| 2022-02-11 | 18.61 | $3.16 | 319500 |
| 2022-02-10 | 19.56 | $3.20 | 466100 |
| 2022-02-09 | 20.41 | $3.29 | 515300 |
| 2022-02-08 | 21.32 | $3.10 | 210500 |
| 2022-02-07 | 21.72 | $3.09 | 375000 |
| 2022-02-04 | 22.15 | $2.90 | 290700 |
| 2022-02-03 | 22.02 | $2.91 | 413300 |
| 2022-02-02 | 21.80 | $2.92 | 420000 |
| 2022-02-01 | 21.80 | $3.01 | 429700 |
| 2022-01-31 | 21.80 | $2.98 | 820100 |
| 2022-01-28 | 21.64 | $2.87 | 453300 |
| 2022-01-27 | 20.88 | $2.77 | 438600 |
| 2022-01-26 | 20.26 | $2.86 | 440700 |
| 2022-01-25 | 19.81 | $2.94 | 475500 |
| 2022-01-24 | 19.12 | $2.99 | 641300 |
| 2022-01-21 | 18.39 | $2.89 | 2.0M |
| 2022-01-20 | 17.86 | $2.79 | 1.4M |
| 2022-01-19 | 16.89 | $2.93 | 706500 |
| 2022-01-18 | 16.22 | $3.08 | 330500 |
| 2022-01-14 | 15.88 | $3.15 | 280500 |
| 2022-01-13 | 15.48 | $3.07 | 433700 |
| 2022-01-12 | 15.16 | $3.12 | 332200 |
| 2022-01-11 | 14.94 | $3.18 | 354500 |
| 2022-01-10 | 14.90 | $3.25 | 378300 |
| 2022-01-07 | 14.86 | $3.31 | 131400 |
| 2022-01-06 | 15.26 | $3.35 | 324500 |
| 2022-01-05 | 15.46 | $3.28 | 223000 |
| 2022-01-04 | 15.77 | $3.47 | 217300 |
| 2022-01-03 | 16.58 | $3.64 | 438400 |
| 2021-12-31 | 17.44 | $3.38 | 370800 |
| 2021-12-30 | 17.42 | $3.30 | 344600 |
| 2021-12-29 | 17.40 | $3.23 | 375800 |
| 2021-12-28 | 17.27 | $3.30 | 531000 |
| 2021-12-27 | 17.35 | $3.46 | 378000 |
| 2021-12-23 | 17.77 | $3.51 | 291900 |
| 2021-12-22 | 18.38 | $3.47 | 330200 |
| 2021-12-21 | 18.86 | $3.54 | 288900 |
| 2021-12-20 | 19.62 | $3.57 | 373200 |
| 2021-12-17 | 20.29 | $3.63 | 923600 |
| 2021-12-16 | 21.00 | $3.25 | 352800 |
| 2021-12-15 | 21.02 | $3.34 | 341100 |
| 2021-12-14 | 20.75 | $3.24 | 368300 |
| 2021-12-13 | 20.60 | $3.34 | 331200 |
| 2021-12-10 | 20.56 | $3.42 | 447100 |
| 2021-12-09 | 20.74 | $3.54 | 491300 |
| 2021-12-08 | 21.31 | $3.58 | 351500 |
| 2021-12-07 | 21.71 | $3.48 | 511700 |
| 2021-12-06 | 21.79 | $3.27 | 358200 |
| 2021-12-03 | 20.98 | $3.28 | 648200 |
| 2021-12-02 | 20.28 | $3.36 | 617100 |
| 2021-12-01 | 19.55 | $3.45 | 1.1M |
| 2021-11-30 | 18.83 | $3.31 | 1.5M |
| 2021-11-29 | 18.07 | $3.46 | 1.3M |
| 2021-11-26 | 17.53 | $3.77 | 548200 |
| 2021-11-24 | 17.69 | $3.80 | 388400 |
| 2021-11-23 | 18.07 | $3.76 | 589800 |
| 2021-11-22 | 18.50 | $3.88 | 638000 |
| 2021-11-19 | 19.11 | $3.87 | 811300 |
| 2021-11-18 | 19.92 | $3.97 | 3.3M |
| 2021-11-17 | 20.88 | $4.04 | 524500 |
| 2021-11-16 | 21.68 | $4.24 | 262500 |
| 2021-11-15 | 22.00 | $4.29 | 484100 |
| 2021-11-12 | 22.31 | $4.41 | 395900 |
| 2021-11-11 | 22.15 | $4.32 | 480500 |
| 2021-11-10 | 21.98 | $4.28 | 315400 |
| 2021-11-09 | 22.30 | $4.28 | 301300 |
| 2021-11-08 | 22.71 | $4.28 | 273100 |
| 2021-11-05 | 22.55 | $4.39 | 411100 |
| 2021-11-04 | 22.00 | $4.57 | 578600 |
| 2021-11-03 | 20.58 | $4.60 | 626400 |
| 2021-11-02 | 19.28 | $4.20 | 251400 |
| 2021-11-01 | 18.88 | $4.17 | 305200 |
| 2021-10-29 | 18.55 | $3.90 | 302500 |
| 2021-10-28 | 18.66 | $3.93 | 286400 |
| 2021-10-27 | 19.06 | $3.86 | 306100 |
| 2021-10-26 | 19.80 | $3.81 | 260400 |
| 2021-10-25 | 20.62 | $3.81 | 562800 |
| 2021-10-22 | 21.49 | $3.89 | 391700 |
| 2021-10-21 | 22.06 | $4.01 | 291700 |
| 2021-10-20 | 22.04 | $3.98 | 264200 |
| 2021-10-19 | 22.02 | $3.98 | 162600 |
| 2021-10-18 | 22.28 | $3.91 | 319500 |
| 2021-10-15 | 22.57 | $4.01 | 303100 |
| 2021-10-14 | 22.49 | $4.06 | 403000 |
| 2021-10-13 | 22.22 | $4.10 | 305100 |
| 2021-10-12 | 21.54 | $4.24 | 732500 |
| 2021-10-11 | 20.84 | $3.94 | 350500 |
| 2021-10-08 | 20.77 | $3.87 | 256200 |
| 2021-10-07 | 20.73 | $3.86 | 709500 |
| 2021-10-06 | 20.69 | $4.02 | 1.8M |
| 2021-10-05 | 20.64 | $3.70 | 440000 |
| 2021-10-04 | 21.52 | $3.55 | 407800 |
| 2021-10-01 | 22.54 | $3.71 | 290900 |
| 2021-09-30 | 23.44 | $3.65 | 226000 |
| 2021-09-29 | 24.30 | $3.66 | 286700 |
| 2021-09-28 | 25.20 | $3.75 | 209700 |
| 2021-09-27 | 25.54 | $3.82 | 254500 |
| 2021-09-24 | 25.64 | $3.80 | 170400 |
| 2021-09-23 | 25.74 | $3.89 | 166100 |
| 2021-09-22 | 25.84 | $3.80 | 198400 |
| 2021-09-21 | 26.13 | $3.82 | 232400 |
| 2021-09-20 | 26.44 | $3.84 | 338900 |
| 2021-09-17 | 26.72 | $3.82 | 1.2M |
| 2021-09-16 | 27.21 | $3.88 | 203200 |
| 2021-09-15 | 27.78 | $3.80 | 278800 |
| 2021-09-14 | 28.26 | $3.86 | 625200 |
| 2021-09-13 | 28.46 | $3.95 | 377700 |
| 2021-09-10 | 28.55 | $3.89 | 210700 |
| 2021-09-09 | 28.89 | $3.91 | 299000 |
| 2021-09-08 | 29.23 | $3.85 | 337500 |
| 2021-09-07 | 29.79 | $3.77 | 387300 |
| 2021-09-03 | 30.20 | $3.94 | 236100 |
| 2021-09-02 | 30.03 | $4.07 | 253400 |
| 2021-09-01 | 29.82 | $3.93 | 248800 |
| 2021-08-31 | 29.72 | $3.96 | 353300 |
| 2021-08-30 | 29.51 | $4.02 | 380300 |
| 2021-08-27 | 29.30 | $3.89 | 499200 |
| 2021-08-26 | 29.26 | $3.77 | 243100 |
| 2021-08-25 | 29.44 | $3.72 | 231300 |
| 2021-08-24 | 29.82 | $3.75 | 315600 |
| 2021-08-23 | 30.25 | $3.66 | 438400 |
| 2021-08-20 | 30.82 | $3.47 | 759500 |
| 2021-08-19 | 31.60 | $3.49 | 399500 |
| 2021-08-18 | 32.23 | $3.54 | 387700 |
| 2021-08-17 | 32.80 | $3.54 | 394600 |
| 2021-08-16 | 33.48 | $3.61 | 313000 |
| 2021-08-13 | 34.03 | $3.63 | 635400 |
| 2021-08-12 | 34.62 | $3.96 | 327600 |
| 2021-08-11 | 34.50 | $3.85 | 265700 |
| 2021-08-10 | 34.50 | $3.82 | 457500 |
| 2021-08-09 | 34.51 | $3.89 | 443200 |
| 2021-08-06 | 34.21 | $3.93 | 495500 |
| 2021-08-05 | 33.99 | $3.93 | 379700 |
| 2021-08-04 | 33.78 | $3.85 | 369400 |
| 2021-08-03 | 33.54 | $3.90 | 662100 |
| 2021-08-02 | 33.28 | $3.98 | 384400 |
| 2021-07-30 | 32.85 | $3.94 | 535600 |
| 2021-07-29 | 32.37 | $4.02 | 303700 |
| 2021-07-28 | 31.65 | $4.10 | 276800 |
| 2021-07-27 | 30.89 | $3.96 | 686300 |
| 2021-07-26 | 30.20 | $4.00 | 731400 |
| 2021-07-23 | 29.18 | $4.13 | 302300 |
| 2021-07-22 | 27.76 | $4.20 | 305000 |
| 2021-07-21 | 26.10 | $4.31 | 300100 |
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