Is EngageSmart, Inc. (ESMT) a Buy, Sell, or Hold?
Enter your email address below for free access to our EngageSmart, Inc. (ESMT) research center and poll results.
NYSE : ESMT
EngageSmart, Inc.
$23.05 USD
-$0.02 (-0.09%)
- Volume
- 22.24M
- Average Volume
- 1.69M
- Market Capitalization
- $3.88B
- P/E Ratio
- 177.31
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $23.15
- Year Low
- $15.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $6.51
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.98
2024-01-25
Close Price
$23.05
Vol: 22.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.69
Average
20.32
Maximum
33.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-01-25 | 22.98 | $23.05 | 22.2M |
| 2024-01-24 | 22.97 | $23.07 | 9.9M |
| 2024-01-23 | 22.96 | $23.10 | 7.2M |
| 2024-01-22 | 22.95 | $23.09 | 3.0M |
| 2024-01-19 | 22.94 | $23.03 | 2.1M |
| 2024-01-18 | 22.93 | $23.02 | 1.3M |
| 2024-01-17 | 22.93 | $23.03 | 1.1M |
| 2024-01-16 | 22.92 | $23.01 | 3.7M |
| 2024-01-12 | 22.91 | $22.98 | 1.2M |
| 2024-01-11 | 22.91 | $22.99 | 1.3M |
| 2024-01-10 | 22.90 | $22.95 | 1.2M |
| 2024-01-09 | 22.90 | $22.94 | 481335 |
| 2024-01-08 | 22.89 | $22.95 | 893173 |
| 2024-01-05 | 22.89 | $22.93 | 1.0M |
| 2024-01-04 | 22.88 | $22.92 | 801656 |
| 2024-01-03 | 22.88 | $22.90 | 997718 |
| 2024-01-02 | 22.87 | $22.90 | 1.3M |
| 2023-12-29 | 22.87 | $22.90 | 467476 |
| 2023-12-28 | 22.86 | $22.90 | 296454 |
| 2023-12-27 | 22.86 | $22.91 | 1.2M |
| 2023-12-26 | 22.85 | $22.90 | 619414 |
| 2023-12-22 | 22.85 | $22.88 | 469988 |
| 2023-12-21 | 22.85 | $22.88 | 1.2M |
| 2023-12-20 | 22.85 | $22.88 | 1.1M |
| 2023-12-19 | 22.85 | $22.89 | 1.2M |
| 2023-12-18 | 22.84 | $22.93 | 678392 |
| 2023-12-15 | 22.84 | $22.85 | 1.2M |
| 2023-12-14 | 22.83 | $22.87 | 541770 |
| 2023-12-13 | 22.83 | $22.86 | 511148 |
| 2023-12-12 | 22.82 | $22.89 | 585983 |
| 2023-12-11 | 22.82 | $22.85 | 492681 |
| 2023-12-08 | 22.82 | $22.86 | 429763 |
| 2023-12-07 | 22.81 | $22.85 | 745420 |
| 2023-12-06 | 22.81 | $22.79 | 1.0M |
| 2023-12-05 | 22.81 | $22.84 | 1.8M |
| 2023-12-04 | 22.80 | $22.76 | 1.7M |
| 2023-12-01 | 22.81 | $22.83 | 331073 |
| 2023-11-30 | 22.80 | $22.81 | 842548 |
| 2023-11-29 | 22.79 | $22.84 | 1.1M |
| 2023-11-28 | 22.78 | $22.82 | 732364 |
| 2023-11-27 | 22.77 | $22.86 | 1.4M |
| 2023-11-24 | 22.76 | $22.82 | 297076 |
| 2023-11-22 | 22.75 | $22.90 | 595895 |
| 2023-11-21 | 22.73 | $22.88 | 1.8M |
| 2023-11-20 | 22.72 | $22.77 | 628321 |
| 2023-11-17 | 22.71 | $22.80 | 2.8M |
| 2023-11-16 | 22.58 | $22.72 | 1.2M |
| 2023-11-15 | 22.48 | $22.76 | 850790 |
| 2023-11-14 | 22.40 | $22.84 | 775275 |
| 2023-11-13 | 22.30 | $22.86 | 466334 |
| 2023-11-10 | 22.20 | $22.78 | 457185 |
| 2023-11-09 | 22.09 | $22.73 | 772228 |
| 2023-11-08 | 21.99 | $22.76 | 526146 |
| 2023-11-07 | 21.89 | $22.78 | 423399 |
| 2023-11-06 | 21.77 | $22.76 | 772733 |
| 2023-11-03 | 21.67 | $22.81 | 2.8M |
| 2023-11-02 | 21.57 | $22.62 | 1.5M |
| 2023-11-01 | 21.45 | $22.64 | 923659 |
| 2023-10-31 | 21.25 | $22.65 | 1.4M |
| 2023-10-30 | 21.04 | $22.62 | 777843 |
| 2023-10-27 | 20.84 | $22.68 | 1.5M |
| 2023-10-26 | 20.61 | $22.60 | 2.5M |
| 2023-10-25 | 20.34 | $22.63 | 2.8M |
| 2023-10-24 | 20.09 | $22.61 | 3.7M |
| 2023-10-23 | 19.84 | $22.60 | 16.8M |
| 2023-10-20 | 19.61 | $20.20 | 838606 |
| 2023-10-19 | 19.48 | $20.65 | 670199 |
| 2023-10-18 | 19.32 | $21.11 | 972676 |
| 2023-10-17 | 19.16 | $20.85 | 623745 |
| 2023-10-16 | 19.02 | $20.85 | 536640 |
| 2023-10-13 | 18.88 | $20.69 | 369372 |
| 2023-10-12 | 18.73 | $20.59 | 609255 |
| 2023-10-11 | 18.58 | $20.82 | 844894 |
| 2023-10-10 | 18.41 | $20.32 | 1.2M |
| 2023-10-09 | 18.28 | $20.85 | 1.2M |
| 2023-10-06 | 18.11 | $20.80 | 1.4M |
| 2023-10-05 | 17.95 | $20.16 | 2.4M |
| 2023-10-04 | 17.82 | $18.71 | 614340 |
| 2023-10-03 | 17.79 | $18.44 | 594958 |
| 2023-10-02 | 17.77 | $18.63 | 1.2M |
| 2023-09-29 | 17.74 | $17.99 | 682596 |
| 2023-09-28 | 17.72 | $17.24 | 530682 |
| 2023-09-27 | 17.75 | $17.70 | 652815 |
| 2023-09-26 | 17.73 | $17.68 | 539855 |
| 2023-09-25 | 17.67 | $17.82 | 223238 |
| 2023-09-22 | 17.62 | $17.66 | 588174 |
| 2023-09-21 | 17.55 | $17.55 | 664168 |
| 2023-09-20 | 17.49 | $17.87 | 805114 |
| 2023-09-19 | 17.42 | $17.99 | 666665 |
| 2023-09-18 | 17.34 | $18.10 | 813472 |
| 2023-09-15 | 17.26 | $17.72 | 1.5M |
| 2023-09-14 | 17.20 | $17.50 | 357793 |
| 2023-09-13 | 17.17 | $17.50 | 280007 |
| 2023-09-12 | 17.15 | $17.62 | 277555 |
| 2023-09-11 | 17.12 | $17.60 | 248307 |
| 2023-09-08 | 17.08 | $17.50 | 199534 |
| 2023-09-07 | 17.05 | $17.64 | 291164 |
| 2023-09-06 | 17.02 | $18.04 | 326641 |
| 2023-09-05 | 16.96 | $18.14 | 524176 |
| 2023-09-01 | 16.93 | $17.91 | 401333 |
| 2023-08-31 | 16.90 | $17.71 | 758306 |
| 2023-08-30 | 16.87 | $17.66 | 725849 |
| 2023-08-29 | 16.90 | $17.34 | 864965 |
| 2023-08-28 | 16.99 | $16.60 | 510457 |
| 2023-08-25 | 17.10 | $16.73 | 326753 |
| 2023-08-24 | 17.20 | $16.28 | 308752 |
| 2023-08-23 | 17.30 | $16.41 | 267384 |
| 2023-08-22 | 17.39 | $16.31 | 245934 |
| 2023-08-21 | 17.49 | $16.49 | 420123 |
| 2023-08-18 | 17.59 | $16.45 | 315006 |
| 2023-08-17 | 17.69 | $16.59 | 697328 |
| 2023-08-16 | 17.80 | $16.91 | 564879 |
| 2023-08-15 | 17.91 | $17.00 | 548181 |
| 2023-08-14 | 18.03 | $17.02 | 611446 |
| 2023-08-11 | 18.14 | $16.91 | 355698 |
| 2023-08-10 | 18.25 | $16.87 | 502917 |
| 2023-08-09 | 18.35 | $16.94 | 745334 |
| 2023-08-08 | 18.48 | $16.93 | 517481 |
| 2023-08-07 | 18.60 | $17.48 | 525322 |
| 2023-08-04 | 18.66 | $17.27 | 844205 |
| 2023-08-03 | 18.74 | $17.18 | 2.2M |
| 2023-08-02 | 18.81 | $18.35 | 704938 |
| 2023-08-01 | 18.83 | $19.00 | 357895 |
| 2023-07-31 | 18.80 | $18.96 | 332078 |
| 2023-07-28 | 18.81 | $18.62 | 453021 |
| 2023-07-27 | 18.83 | $18.31 | 344494 |
| 2023-07-26 | 18.85 | $18.28 | 280733 |
| 2023-07-25 | 18.87 | $18.33 | 224435 |
| 2023-07-24 | 18.83 | $18.45 | 437774 |
| 2023-07-21 | 18.79 | $18.38 | 389853 |
| 2023-07-20 | 18.78 | $18.75 | 238003 |
| 2023-07-19 | 18.73 | $19.15 | 343754 |
| 2023-07-18 | 18.69 | $19.36 | 310235 |
| 2023-07-17 | 18.63 | $19.25 | 341435 |
| 2023-07-14 | 18.58 | $19.07 | 255204 |
| 2023-07-13 | 18.54 | $18.98 | 601113 |
| 2023-07-12 | 18.53 | $19.58 | 578730 |
| 2023-07-11 | 18.47 | $19.24 | 352398 |
| 2023-07-10 | 18.42 | $18.76 | 287583 |
| 2023-07-07 | 18.41 | $18.72 | 243155 |
| 2023-07-06 | 18.42 | $18.65 | 528640 |
| 2023-07-05 | 18.46 | $18.71 | 570561 |
| 2023-07-03 | 18.48 | $18.52 | 277266 |
| 2023-06-30 | 18.51 | $19.09 | 615588 |
| 2023-06-29 | 18.50 | $19.00 | 418706 |
| 2023-06-28 | 18.49 | $18.72 | 429967 |
| 2023-06-27 | 18.47 | $18.64 | 471426 |
| 2023-06-26 | 18.44 | $17.54 | 346365 |
| 2023-06-23 | 18.46 | $17.75 | 2.4M |
| 2023-06-22 | 18.48 | $18.09 | 392429 |
| 2023-06-21 | 18.49 | $17.82 | 550261 |
| 2023-06-20 | 18.53 | $18.26 | 550632 |
| 2023-06-16 | 18.52 | $18.12 | 970131 |
| 2023-06-15 | 18.50 | $18.34 | 727475 |
| 2023-06-14 | 18.48 | $18.24 | 857978 |
| 2023-06-13 | 18.43 | $18.77 | 480109 |
| 2023-06-12 | 18.36 | $18.50 | 469553 |
| 2023-06-09 | 18.27 | $18.19 | 493284 |
| 2023-06-08 | 18.21 | $18.45 | 350862 |
| 2023-06-07 | 18.14 | $18.92 | 550930 |
| 2023-06-06 | 18.02 | $19.45 | 442578 |
| 2023-06-05 | 17.86 | $19.13 | 352190 |
| 2023-06-02 | 17.71 | $19.11 | 378200 |
| 2023-06-01 | 17.56 | $18.87 | 517012 |
| 2023-05-31 | 17.44 | $18.98 | 2.6M |
| 2023-05-30 | 17.32 | $18.18 | 369995 |
| 2023-05-26 | 17.27 | $18.14 | 297432 |
| 2023-05-25 | 17.22 | $17.91 | 280781 |
| 2023-05-24 | 17.19 | $18.09 | 367893 |
| 2023-05-23 | 17.13 | $18.35 | 492411 |
| 2023-05-22 | 17.06 | $18.67 | 494700 |
| 2023-05-19 | 17.02 | $17.97 | 323258 |
| 2023-05-18 | 17.02 | $17.80 | 385908 |
| 2023-05-17 | 16.99 | $17.80 | 327875 |
| 2023-05-16 | 16.96 | $17.40 | 355189 |
| 2023-05-15 | 16.97 | $17.33 | 304193 |
| 2023-05-12 | 16.96 | $16.72 | 314774 |
| 2023-05-11 | 16.98 | $16.83 | 326256 |
| 2023-05-10 | 17.01 | $17.07 | 462108 |
| 2023-05-09 | 17.01 | $16.52 | 372722 |
| 2023-05-08 | 17.05 | $16.37 | 498789 |
| 2023-05-05 | 17.10 | $16.00 | 726883 |
| 2023-05-04 | 17.17 | $16.16 | 657413 |
| 2023-05-03 | 17.22 | $16.54 | 389997 |
| 2023-05-02 | 17.30 | $16.59 | 272086 |
| 2023-05-01 | 17.41 | $17.09 | 353554 |
| 2023-04-28 | 17.52 | $17.17 | 387981 |
| 2023-04-27 | 17.60 | $17.23 | 411370 |
| 2023-04-26 | 17.68 | $16.89 | 369893 |
| 2023-04-25 | 17.77 | $17.00 | 472326 |
| 2023-04-24 | 17.85 | $17.93 | 312172 |
| 2023-04-21 | 17.88 | $17.90 | 354013 |
| 2023-04-20 | 17.91 | $17.22 | 327874 |
| 2023-04-19 | 17.98 | $17.31 | 261067 |
| 2023-04-18 | 18.06 | $17.44 | 444701 |
| 2023-04-17 | 18.11 | $17.28 | 423598 |
| 2023-04-14 | 18.19 | $17.13 | 451432 |
| 2023-04-13 | 18.28 | $17.39 | 397920 |
| 2023-04-12 | 18.35 | $17.11 | 331703 |
| 2023-04-11 | 18.42 | $17.28 | 371928 |
| 2023-04-10 | 18.45 | $17.33 | 353106 |
| 2023-04-06 | 18.51 | $17.40 | 406846 |
| 2023-04-05 | 18.61 | $17.11 | 820909 |
| 2023-04-04 | 18.73 | $18.27 | 693191 |
| 2023-04-03 | 18.80 | $18.81 | 480305 |
| 2023-03-31 | 18.85 | $19.25 | 677176 |
| 2023-03-30 | 18.87 | $18.79 | 335795 |
| 2023-03-29 | 18.88 | $18.83 | 247844 |
| 2023-03-28 | 18.89 | $18.61 | 255438 |
| 2023-03-27 | 19.01 | $18.66 | 332953 |
| 2023-03-24 | 19.13 | $18.56 | 250509 |
| 2023-03-23 | 19.28 | $18.51 | 290390 |
| 2023-03-22 | 19.44 | $18.45 | 344967 |
| 2023-03-21 | 19.58 | $18.98 | 373581 |
| 2023-03-20 | 19.70 | $18.54 | 345872 |
| 2023-03-17 | 19.83 | $18.85 | 802185 |
| 2023-03-16 | 19.95 | $18.86 | 348117 |
| 2023-03-15 | 20.07 | $18.71 | 363554 |
| 2023-03-14 | 20.20 | $18.64 | 500385 |
| 2023-03-13 | 20.32 | $17.81 | 531951 |
| 2023-03-10 | 20.48 | $18.50 | 482586 |
| 2023-03-09 | 20.56 | $19.38 | 458687 |
| 2023-03-08 | 20.57 | $19.65 | 415449 |
| 2023-03-07 | 20.59 | $19.58 | 568843 |
| 2023-03-06 | 20.59 | $19.74 | 890141 |
| 2023-03-03 | 20.60 | $19.74 | 1.2M |
| 2023-03-02 | 20.61 | $18.96 | 1.6M |
| 2023-03-01 | 20.66 | $19.06 | 4.4M |
| 2023-02-28 | 20.69 | $21.04 | 629814 |
| 2023-02-27 | 20.61 | $21.13 | 283160 |
| 2023-02-24 | 20.57 | $21.39 | 299081 |
| 2023-02-23 | 20.48 | $21.72 | 335744 |
| 2023-02-22 | 20.34 | $21.32 | 476713 |
| 2023-02-21 | 20.22 | $21.41 | 419734 |
| 2023-02-17 | 20.11 | $21.01 | 351262 |
| 2023-02-16 | 20.01 | $21.29 | 572972 |
| 2023-02-15 | 19.88 | $21.39 | 430325 |
| 2023-02-14 | 19.74 | $21.18 | 450076 |
| 2023-02-13 | 19.63 | $21.16 | 817544 |
| 2023-02-10 | 19.50 | $20.93 | 1.9M |
| 2023-02-09 | 19.38 | $20.20 | 2.1M |
| 2023-02-08 | 19.27 | $19.57 | 530173 |
| 2023-02-07 | 19.18 | $19.92 | 919745 |
| 2023-02-06 | 19.06 | $19.60 | 297977 |
| 2023-02-03 | 18.93 | $19.88 | 376168 |
| 2023-02-02 | 18.78 | $20.13 | 440365 |
| 2023-02-01 | 18.64 | $19.77 | 335067 |
| 2023-01-31 | 18.54 | $19.70 | 200781 |
| 2023-01-30 | 18.44 | $19.47 | 295867 |
| 2023-01-27 | 18.33 | $20.32 | 553453 |
| 2023-01-26 | 18.13 | $19.53 | 250165 |
| 2023-01-25 | 17.98 | $19.00 | 239264 |
| 2023-01-24 | 17.88 | $18.96 | 183879 |
| 2023-01-23 | 17.78 | $19.25 | 239491 |
| 2023-01-20 | 17.68 | $19.00 | 253021 |
| 2023-01-19 | 17.59 | $18.57 | 206748 |
| 2023-01-18 | 17.52 | $18.74 | 345716 |
| 2023-01-17 | 17.46 | $18.83 | 231422 |
| 2023-01-13 | 17.36 | $18.58 | 209077 |
| 2023-01-12 | 17.29 | $18.53 | 216772 |
| 2023-01-11 | 17.21 | $18.14 | 222533 |
| 2023-01-10 | 17.16 | $17.70 | 224819 |
| 2023-01-09 | 17.09 | $17.51 | 236063 |
| 2023-01-06 | 17.02 | $17.05 | 427294 |
| 2023-01-05 | 16.94 | $16.83 | 460097 |
| 2023-01-04 | 16.87 | $17.38 | 339188 |
| 2023-01-03 | 16.81 | $17.72 | 387131 |
| 2022-12-30 | 16.74 | $17.60 | 238749 |
| 2022-12-29 | 16.72 | $17.32 | 241730 |
| 2022-12-28 | 16.70 | $16.41 | 179259 |
| 2022-12-27 | 16.72 | $16.53 | 181722 |
| 2022-12-23 | 16.73 | $16.87 | 151589 |
| 2022-12-22 | 16.75 | $17.00 | 217407 |
| 2022-12-21 | 16.75 | $17.30 | 311296 |
| 2022-12-20 | 16.74 | $17.23 | 401291 |
| 2022-12-19 | 16.72 | $17.12 | 544380 |
| 2022-12-16 | 16.72 | $17.46 | 1.0M |
| 2022-12-15 | 16.69 | $16.88 | 500610 |
| 2022-12-14 | 16.74 | $17.17 | 866003 |
| 2022-12-13 | 16.79 | $17.06 | 1.3M |
| 2022-12-12 | 16.88 | $17.00 | 929485 |
| 2022-12-09 | 17.00 | $16.40 | 401086 |
| 2022-12-08 | 17.13 | $16.01 | 366855 |
| 2022-12-07 | 17.26 | $15.57 | 529531 |
| 2022-12-06 | 17.42 | $15.44 | 386521 |
| 2022-12-05 | 17.57 | $16.17 | 427429 |
| 2022-12-02 | 17.67 | $16.32 | 757490 |
| 2022-12-01 | 17.76 | $17.14 | 291671 |
| 2022-11-30 | 17.85 | $16.97 | 487323 |
| 2022-11-29 | 17.99 | $16.68 | 238485 |
| 2022-11-28 | 18.14 | $16.90 | 238240 |
| 2022-11-25 | 18.30 | $17.19 | 105135 |
| 2022-11-23 | 18.43 | $17.07 | 343080 |
| 2022-11-22 | 18.57 | $17.05 | 373354 |
| 2022-11-21 | 18.76 | $16.87 | 395684 |
| 2022-11-18 | 18.91 | $17.09 | 722206 |
| 2022-11-17 | 19.07 | $16.79 | 653213 |
| 2022-11-16 | 19.23 | $17.85 | 340018 |
| 2022-11-15 | 19.34 | $18.27 | 697776 |
| 2022-11-14 | 19.46 | $18.74 | 508139 |
| 2022-11-11 | 19.53 | $19.50 | 614663 |
| 2022-11-10 | 19.51 | $19.03 | 887409 |
| 2022-11-09 | 19.54 | $18.47 | 766821 |
| 2022-11-08 | 19.60 | $18.80 | 489342 |
| 2022-11-07 | 19.64 | $18.44 | 642263 |
| 2022-11-04 | 19.73 | $18.13 | 989363 |
| 2022-11-03 | 19.91 | $18.14 | 949910 |
| 2022-11-02 | 20.10 | $18.97 | 740493 |
| 2022-11-01 | 20.26 | $19.89 | 515254 |
| 2022-10-31 | 20.35 | $19.64 | 422598 |
| 2022-10-28 | 20.41 | $19.99 | 426240 |
| 2022-10-27 | 20.44 | $19.94 | 547711 |
| 2022-10-26 | 20.47 | $19.86 | 381916 |
| 2022-10-25 | 20.51 | $20.71 | 438612 |
| 2022-10-24 | 20.44 | $19.96 | 454385 |
| 2022-10-21 | 20.38 | $20.29 | 442038 |
| 2022-10-20 | 20.29 | $19.96 | 291598 |
| 2022-10-19 | 20.24 | $20.13 | 224375 |
| 2022-10-18 | 20.20 | $20.53 | 314998 |
| 2022-10-17 | 20.13 | $20.19 | 346251 |
| 2022-10-14 | 20.08 | $19.20 | 408783 |
| 2022-10-13 | 20.09 | $19.64 | 481672 |
| 2022-10-12 | 20.13 | $19.60 | 386061 |
| 2022-10-11 | 20.19 | $19.57 | 878779 |
| 2022-10-10 | 20.24 | $20.32 | 541270 |
| 2022-10-07 | 20.28 | $21.69 | 813726 |
| 2022-10-06 | 20.26 | $21.83 | 1.6M |
| 2022-10-05 | 20.20 | $22.27 | 1.1M |
| 2022-10-04 | 20.12 | $21.66 | 486101 |
| 2022-10-03 | 20.03 | $20.81 | 552159 |
| 2022-09-30 | 19.98 | $20.69 | 632470 |
| 2022-09-29 | 19.94 | $20.53 | 511061 |
| 2022-09-28 | 19.91 | $20.58 | 504456 |
| 2022-09-27 | 19.90 | $19.42 | 435638 |
| 2022-09-26 | 19.94 | $18.73 | 356166 |
| 2022-09-23 | 20.00 | $18.50 | 324513 |
| 2022-09-22 | 20.12 | $18.87 | 291396 |
| 2022-09-21 | 20.21 | $19.29 | 331372 |
| 2022-09-20 | 20.27 | $19.24 | 231971 |
| 2022-09-19 | 20.34 | $19.25 | 364270 |
| 2022-09-16 | 20.43 | $19.26 | 2.7M |
| 2022-09-15 | 20.54 | $20.49 | 465927 |
| 2022-09-14 | 20.58 | $20.77 | 375490 |
| 2022-09-13 | 20.64 | $20.53 | 433079 |
| 2022-09-12 | 20.71 | $21.17 | 303937 |
| 2022-09-09 | 20.77 | $21.30 | 549413 |
| 2022-09-08 | 20.79 | $20.68 | 399261 |
| 2022-09-07 | 20.85 | $20.63 | 479948 |
| 2022-09-06 | 20.87 | $19.88 | 554199 |
| 2022-09-02 | 20.95 | $19.77 | 349667 |
| 2022-09-01 | 21.02 | $19.81 | 436673 |
| 2022-08-31 | 21.08 | $19.97 | 392463 |
| 2022-08-30 | 21.13 | $20.34 | 433202 |
| 2022-08-29 | 21.12 | $20.25 | 421885 |
| 2022-08-26 | 21.08 | $19.95 | 333569 |
| 2022-08-25 | 21.03 | $20.97 | 173055 |
| 2022-08-24 | 20.92 | $20.57 | 187050 |
| 2022-08-23 | 20.82 | $20.53 | 173834 |
| 2022-08-22 | 20.69 | $20.76 | 181777 |
| 2022-08-19 | 20.57 | $21.01 | 387453 |
| 2022-08-18 | 20.46 | $21.50 | 972039 |
| 2022-08-17 | 20.32 | $21.27 | 295557 |
| 2022-08-16 | 20.20 | $21.88 | 335448 |
| 2022-08-15 | 19.99 | $21.95 | 618449 |
| 2022-08-12 | 19.74 | $22.43 | 997985 |
| 2022-08-11 | 19.46 | $21.71 | 516509 |
| 2022-08-10 | 19.19 | $21.76 | 897773 |
| 2022-08-09 | 18.92 | $21.13 | 646237 |
| 2022-08-08 | 18.70 | $21.41 | 1.0M |
| 2022-08-05 | 18.49 | $21.23 | 435900 |
| 2022-08-04 | 18.31 | $21.00 | 457480 |
| 2022-08-03 | 18.15 | $20.95 | 628098 |
| 2022-08-02 | 17.94 | $20.08 | 300404 |
| 2022-08-01 | 17.79 | $19.57 | 448430 |
| 2022-07-29 | 17.63 | $18.87 | 446542 |
| 2022-07-28 | 17.49 | $18.70 | 230837 |
| 2022-07-27 | 17.37 | $18.68 | 416152 |
| 2022-07-26 | 17.27 | $17.93 | 381368 |
| 2022-07-25 | 17.24 | $18.41 | 371497 |
| 2022-07-22 | 17.17 | $18.66 | 219114 |
| 2022-07-21 | 17.11 | $18.85 | 255033 |
| 2022-07-20 | 17.00 | $18.79 | 425937 |
| 2022-07-19 | 16.91 | $17.74 | 251819 |
| 2022-07-18 | 16.89 | $16.81 | 192322 |
| 2022-07-15 | 16.90 | $16.86 | 323344 |
| 2022-07-14 | 16.95 | $16.28 | 283569 |
| 2022-07-13 | 16.97 | $16.50 | 223701 |
| 2022-07-12 | 17.00 | $16.70 | 240897 |
| 2022-07-11 | 17.08 | $17.11 | 234320 |
| 2022-07-08 | 17.17 | $17.70 | 267027 |
| 2022-07-07 | 17.30 | $17.73 | 325012 |
| 2022-07-06 | 17.47 | $16.84 | 250666 |
| 2022-07-05 | 17.66 | $16.98 | 465364 |
| 2022-07-01 | 17.91 | $16.40 | 308646 |
| 2022-06-30 | 18.19 | $16.08 | 598998 |
| 2022-06-29 | 18.45 | $16.37 | 570723 |
| 2022-06-28 | 18.68 | $16.72 | 422610 |
| 2022-06-27 | 18.91 | $17.30 | 724831 |
| 2022-06-24 | 19.10 | $17.03 | 3.4M |
| 2022-06-23 | 19.29 | $17.39 | 436213 |
| 2022-06-22 | 19.42 | $16.73 | 718801 |
| 2022-06-21 | 19.63 | $17.00 | 821870 |
| 2022-06-17 | 19.79 | $17.35 | 1.4M |
| 2022-06-16 | 19.92 | $16.88 | 791835 |
| 2022-06-15 | 20.03 | $17.90 | 922865 |
| 2022-06-14 | 20.13 | $16.74 | 662971 |
| 2022-06-13 | 20.28 | $16.99 | 482126 |
| 2022-06-10 | 20.41 | $18.28 | 552627 |
| 2022-06-09 | 20.45 | $19.01 | 376196 |
| 2022-06-08 | 20.47 | $20.37 | 314952 |
| 2022-06-07 | 20.41 | $21.00 | 459317 |
| 2022-06-06 | 20.34 | $20.73 | 764761 |
| 2022-06-03 | 20.34 | $21.95 | 810161 |
| 2022-06-02 | 20.28 | $22.04 | 1.2M |
| 2022-06-01 | 20.25 | $21.25 | 1.0M |
| 2022-05-31 | 20.23 | $21.00 | 528528 |
| 2022-05-27 | 20.24 | $21.29 | 1.2M |
| 2022-05-26 | 20.22 | $21.06 | 699020 |
| 2022-05-25 | 20.24 | $20.84 | 637477 |
| 2022-05-24 | 20.23 | $20.00 | 373097 |
| 2022-05-23 | 20.26 | $20.92 | 742897 |
| 2022-05-20 | 20.26 | $20.11 | 609753 |
| 2022-05-19 | 20.26 | $19.95 | 503117 |
| 2022-05-18 | 20.26 | $19.13 | 348351 |
| 2022-05-17 | 20.33 | $20.00 | 355037 |
| 2022-05-16 | 20.42 | $19.59 | 364556 |
| 2022-05-13 | 20.49 | $19.75 | 546556 |
| 2022-05-12 | 20.58 | $19.00 | 381635 |
| 2022-05-11 | 20.72 | $19.50 | 337549 |
| 2022-05-10 | 20.80 | $19.14 | 393516 |
| 2022-05-09 | 20.89 | $19.46 | 525409 |
| 2022-05-06 | 20.94 | $20.74 | 386412 |
| 2022-05-05 | 20.91 | $20.92 | 412932 |
| 2022-05-04 | 20.90 | $21.40 | 322132 |
| 2022-05-03 | 20.90 | $20.80 | 198949 |
| 2022-05-02 | 20.98 | $21.18 | 203389 |
| 2022-04-29 | 21.02 | $20.88 | 221652 |
| 2022-04-28 | 21.04 | $21.40 | 396309 |
| 2022-04-27 | 21.07 | $20.76 | 387630 |
| 2022-04-26 | 21.14 | $20.48 | 251285 |
| 2022-04-25 | 21.18 | $20.97 | 196746 |
| 2022-04-22 | 21.18 | $20.05 | 186277 |
| 2022-04-21 | 21.26 | $20.00 | 237166 |
| 2022-04-20 | 21.31 | $20.62 | 239232 |
| 2022-04-19 | 21.35 | $21.80 | 215369 |
| 2022-04-18 | 21.30 | $20.94 | 199426 |
| 2022-04-14 | 21.30 | $21.58 | 275678 |
| 2022-04-13 | 21.23 | $21.84 | 747015 |
| 2022-04-12 | 21.10 | $21.10 | 448765 |
| 2022-04-11 | 20.94 | $20.82 | 368118 |
| 2022-04-08 | 20.78 | $20.51 | 342312 |
| 2022-04-07 | 20.62 | $20.24 | 423704 |
| 2022-04-06 | 20.54 | $20.66 | 258975 |
| 2022-04-05 | 20.47 | $21.37 | 333688 |
| 2022-04-04 | 20.30 | $22.38 | 588138 |
| 2022-04-01 | 20.09 | $22.06 | 499267 |
| 2022-03-31 | 19.93 | $21.31 | 250228 |
| 2022-03-30 | 19.86 | $21.84 | 362039 |
| 2022-03-29 | 19.84 | $22.29 | 704451 |
| 2022-03-28 | 19.79 | $21.23 | 271875 |
| 2022-03-25 | 19.83 | $20.93 | 376070 |
| 2022-03-24 | 19.85 | $21.64 | 435839 |
| 2022-03-23 | 19.83 | $21.11 | 386410 |
| 2022-03-22 | 19.74 | $21.30 | 438964 |
| 2022-03-21 | 19.68 | $20.78 | 393167 |
| 2022-03-18 | 19.66 | $20.95 | 472640 |
| 2022-03-17 | 19.72 | $20.16 | 458267 |
| 2022-03-16 | 19.90 | $19.25 | 411495 |
| 2022-03-15 | 20.09 | $17.89 | 460974 |
| 2022-03-14 | 20.31 | $17.73 | 726524 |
| 2022-03-11 | 20.53 | $17.30 | 399694 |
| 2022-03-10 | 20.79 | $18.71 | 371225 |
| 2022-03-09 | 20.98 | $19.20 | 527603 |
| 2022-03-08 | 21.09 | $17.86 | 1.0M |
| 2022-03-07 | 21.25 | $18.17 | 594309 |
| 2022-03-04 | 21.38 | $18.91 | 502226 |
| 2022-03-03 | 21.45 | $19.97 | 485282 |
| 2022-03-02 | 21.52 | $21.41 | 382589 |
| 2022-03-01 | 21.59 | $21.27 | 329582 |
| 2022-02-28 | 21.62 | $22.00 | 271974 |
| 2022-02-25 | 21.53 | $21.41 | 315655 |
| 2022-02-24 | 21.42 | $21.12 | 414370 |
| 2022-02-23 | 21.36 | $19.47 | 571090 |
| 2022-02-22 | 21.38 | $19.95 | 613174 |
| 2022-02-18 | 21.42 | $20.45 | 637219 |
| 2022-02-17 | 21.38 | $22.14 | 347269 |
| 2022-02-16 | 21.28 | $23.73 | 541769 |
| 2022-02-15 | 21.08 | $23.15 | 367681 |
| 2022-02-14 | 20.89 | $22.28 | 331575 |
| 2022-02-11 | 20.83 | $22.18 | 348166 |
| 2022-02-10 | 20.77 | $22.46 | 423466 |
| 2022-02-09 | 20.73 | $22.47 | 311528 |
| 2022-02-08 | 20.69 | $21.43 | 378173 |
| 2022-02-07 | 20.66 | $21.00 | 407734 |
| 2022-02-04 | 20.67 | $20.85 | 342413 |
| 2022-02-03 | 20.64 | $20.27 | 190281 |
| 2022-02-02 | 20.62 | $21.40 | 427808 |
| 2022-02-01 | 20.65 | $22.69 | 451503 |
| 2022-01-31 | 20.70 | $21.86 | 511606 |
| 2022-01-28 | 20.81 | $20.33 | 297893 |
| 2022-01-27 | 20.97 | $19.11 | 386614 |
| 2022-01-26 | 21.16 | $19.94 | 464766 |
| 2022-01-25 | 21.24 | $19.81 | 706817 |
| 2022-01-24 | 21.45 | $20.77 | 646991 |
| 2022-01-21 | 21.64 | $19.76 | 689202 |
| 2022-01-20 | 21.82 | $20.18 | 337511 |
| 2022-01-19 | 21.97 | $19.61 | 532151 |
| 2022-01-18 | 22.06 | $19.39 | 562610 |
| 2022-01-14 | 22.15 | $21.13 | 605487 |
| 2022-01-13 | 22.16 | $20.97 | 903616 |
| 2022-01-12 | 22.24 | $21.71 | 530620 |
| 2022-01-11 | 22.24 | $21.66 | 907071 |
| 2022-01-10 | 22.28 | $20.84 | 644230 |
| 2022-01-07 | 22.40 | $21.16 | 497818 |
| 2022-01-06 | 22.44 | $20.19 | 828615 |
| 2022-01-05 | 22.55 | $19.91 | 1.1M |
| 2022-01-04 | 22.72 | $21.94 | 807038 |
| 2022-01-03 | 22.73 | $23.76 | 356248 |
| 2021-12-31 | 22.61 | $24.12 | 414247 |
| 2021-12-30 | 22.52 | $23.53 | 428149 |
| 2021-12-29 | 22.44 | $22.78 | 376936 |
| 2021-12-28 | 22.39 | $21.67 | 715785 |
| 2021-12-27 | 22.34 | $23.89 | 454213 |
| 2021-12-23 | 22.26 | $24.55 | 724471 |
| 2021-12-22 | 22.15 | $23.50 | 434686 |
| 2021-12-21 | 22.04 | $23.10 | 691230 |
| 2021-12-20 | 21.97 | $21.35 | 620409 |
| 2021-12-17 | 22.09 | $21.21 | 3.4M |
| 2021-12-16 | 22.30 | $21.32 | 881494 |
| 2021-12-15 | 22.58 | $22.52 | 665651 |
| 2021-12-14 | 22.84 | $21.88 | 758872 |
| 2021-12-13 | 23.17 | $22.44 | 699241 |
| 2021-12-10 | 23.45 | $23.14 | 1.2M |
| 2021-12-09 | 23.62 | $21.90 | 337477 |
| 2021-12-08 | 24.15 | $22.58 | 441399 |
| 2021-12-07 | 24.60 | $23.25 | 434744 |
| 2021-12-06 | 25.01 | $22.20 | 509409 |
| 2021-12-03 | 25.48 | $21.19 | 485387 |
| 2021-12-02 | 26.02 | $22.49 | 555829 |
| 2021-12-01 | 26.54 | $21.80 | 497732 |
| 2021-11-30 | 27.07 | $21.87 | 929458 |
| 2021-11-29 | 27.64 | $20.54 | 491849 |
| 2021-11-26 | 28.29 | $22.29 | 256824 |
| 2021-11-24 | 28.85 | $22.45 | 475808 |
| 2021-11-23 | 29.35 | $21.23 | 1.0M |
| 2021-11-22 | 29.94 | $21.75 | 1.2M |
| 2021-11-19 | 30.55 | $23.80 | 743227 |
| 2021-11-18 | 31.08 | $25.45 | 901558 |
| 2021-11-17 | 31.53 | $26.82 | 310806 |
| 2021-11-16 | 31.89 | $27.78 | 532752 |
| 2021-11-15 | 32.15 | $28.52 | 703968 |
| 2021-11-12 | 32.32 | $28.00 | 645212 |
| 2021-11-11 | 32.54 | $26.58 | 1.6M |
| 2021-11-10 | 32.81 | $32.32 | 417010 |
| 2021-11-09 | 32.79 | $31.74 | 434072 |
| 2021-11-08 | 32.80 | $31.36 | 254156 |
| 2021-11-05 | 32.84 | $31.60 | 186112 |
| 2021-11-04 | 32.94 | $32.08 | 226578 |
| 2021-11-03 | 33.05 | $32.72 | 191794 |
| 2021-11-02 | 33.09 | $32.58 | 180537 |
| 2021-11-01 | 33.15 | $33.15 | 231873 |
| 2021-10-29 | 33.16 | $33.53 | 191378 |
| 2021-10-28 | 33.19 | $33.49 | 276127 |
| 2021-10-27 | 33.22 | $32.40 | 326029 |
| 2021-10-26 | 33.31 | $33.15 | 328014 |
| 2021-10-25 | 33.33 | $33.99 | 410086 |
| 2021-10-22 | 33.40 | $34.39 | 336043 |
| 2021-10-21 | 33.42 | $34.43 | 301395 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.99
2024-01-25
Close Price
$23.05
Vol: 22.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.94
Average
20.33
Maximum
33.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-01-25 | 22.99 | $23.05 | 22.2M |
| 2024-01-24 | 22.98 | $23.07 | 9.9M |
| 2024-01-23 | 22.97 | $23.10 | 7.2M |
| 2024-01-22 | 22.96 | $23.09 | 3.0M |
| 2024-01-19 | 22.94 | $23.03 | 2.1M |
| 2024-01-18 | 22.94 | $23.02 | 1.3M |
| 2024-01-17 | 22.93 | $23.03 | 1.1M |
| 2024-01-16 | 22.92 | $23.01 | 3.7M |
| 2024-01-12 | 22.91 | $22.98 | 1.2M |
| 2024-01-11 | 22.90 | $22.99 | 1.3M |
| 2024-01-10 | 22.89 | $22.95 | 1.2M |
| 2024-01-09 | 22.88 | $22.94 | 481335 |
| 2024-01-08 | 22.88 | $22.95 | 893173 |
| 2024-01-05 | 22.87 | $22.93 | 1.0M |
| 2024-01-04 | 22.86 | $22.92 | 801656 |
| 2024-01-03 | 22.86 | $22.90 | 997718 |
| 2024-01-02 | 22.85 | $22.90 | 1.3M |
| 2023-12-29 | 22.85 | $22.90 | 467476 |
| 2023-12-28 | 22.84 | $22.90 | 296454 |
| 2023-12-27 | 22.83 | $22.91 | 1.2M |
| 2023-12-26 | 22.83 | $22.90 | 619414 |
| 2023-12-22 | 22.82 | $22.88 | 469988 |
| 2023-12-21 | 22.81 | $22.88 | 1.2M |
| 2023-12-20 | 22.80 | $22.88 | 1.1M |
| 2023-12-19 | 22.80 | $22.89 | 1.2M |
| 2023-12-18 | 22.79 | $22.93 | 678392 |
| 2023-12-15 | 22.77 | $22.85 | 1.2M |
| 2023-12-14 | 22.76 | $22.87 | 541770 |
| 2023-12-13 | 22.75 | $22.86 | 511148 |
| 2023-12-12 | 22.74 | $22.89 | 585983 |
| 2023-12-11 | 22.73 | $22.85 | 492681 |
| 2023-12-08 | 22.71 | $22.86 | 429763 |
| 2023-12-07 | 22.70 | $22.85 | 745420 |
| 2023-12-06 | 22.68 | $22.79 | 1.0M |
| 2023-12-05 | 22.67 | $22.84 | 1.8M |
| 2023-12-04 | 22.65 | $22.76 | 1.7M |
| 2023-12-01 | 22.64 | $22.83 | 331073 |
| 2023-11-30 | 22.62 | $22.81 | 842548 |
| 2023-11-29 | 22.60 | $22.84 | 1.1M |
| 2023-11-28 | 22.57 | $22.82 | 732364 |
| 2023-11-27 | 22.55 | $22.86 | 1.4M |
| 2023-11-24 | 22.52 | $22.82 | 297076 |
| 2023-11-22 | 22.48 | $22.90 | 595895 |
| 2023-11-21 | 22.44 | $22.88 | 1.8M |
| 2023-11-20 | 22.39 | $22.77 | 628321 |
| 2023-11-17 | 22.35 | $22.80 | 2.8M |
| 2023-11-16 | 22.31 | $22.72 | 1.2M |
| 2023-11-15 | 22.26 | $22.76 | 850790 |
| 2023-11-14 | 22.21 | $22.84 | 775275 |
| 2023-11-13 | 22.14 | $22.86 | 466334 |
| 2023-11-10 | 22.07 | $22.78 | 457185 |
| 2023-11-09 | 21.99 | $22.73 | 772228 |
| 2023-11-08 | 21.92 | $22.76 | 526146 |
| 2023-11-07 | 21.83 | $22.78 | 423399 |
| 2023-11-06 | 21.73 | $22.76 | 772733 |
| 2023-11-03 | 21.62 | $22.81 | 2.8M |
| 2023-11-02 | 21.49 | $22.62 | 1.5M |
| 2023-11-01 | 21.37 | $22.64 | 923659 |
| 2023-10-31 | 21.24 | $22.65 | 1.4M |
| 2023-10-30 | 21.09 | $22.62 | 777843 |
| 2023-10-27 | 20.93 | $22.68 | 1.5M |
| 2023-10-26 | 20.75 | $22.60 | 2.5M |
| 2023-10-25 | 20.55 | $22.63 | 2.8M |
| 2023-10-24 | 20.33 | $22.61 | 3.7M |
| 2023-10-23 | 20.09 | $22.60 | 16.8M |
| 2023-10-20 | 19.83 | $20.20 | 838606 |
| 2023-10-19 | 19.79 | $20.65 | 670199 |
| 2023-10-18 | 19.70 | $21.11 | 972676 |
| 2023-10-17 | 19.55 | $20.85 | 623745 |
| 2023-10-16 | 19.42 | $20.85 | 536640 |
| 2023-10-13 | 19.26 | $20.69 | 369372 |
| 2023-10-12 | 19.11 | $20.59 | 609255 |
| 2023-10-11 | 18.96 | $20.82 | 844894 |
| 2023-10-10 | 18.76 | $20.32 | 1.2M |
| 2023-10-09 | 18.60 | $20.85 | 1.2M |
| 2023-10-06 | 18.36 | $20.80 | 1.4M |
| 2023-10-05 | 18.10 | $20.16 | 2.4M |
| 2023-10-04 | 17.89 | $18.71 | 614340 |
| 2023-10-03 | 17.80 | $18.44 | 594958 |
| 2023-10-02 | 17.73 | $18.63 | 1.2M |
| 2023-09-29 | 17.64 | $17.99 | 682596 |
| 2023-09-28 | 17.60 | $17.24 | 530682 |
| 2023-09-27 | 17.64 | $17.70 | 652815 |
| 2023-09-26 | 17.64 | $17.68 | 539855 |
| 2023-09-25 | 17.63 | $17.82 | 223238 |
| 2023-09-22 | 17.61 | $17.66 | 588174 |
| 2023-09-21 | 17.61 | $17.55 | 664168 |
| 2023-09-20 | 17.61 | $17.87 | 805114 |
| 2023-09-19 | 17.59 | $17.99 | 666665 |
| 2023-09-18 | 17.54 | $18.10 | 813472 |
| 2023-09-15 | 17.48 | $17.72 | 1.5M |
| 2023-09-14 | 17.46 | $17.50 | 357793 |
| 2023-09-13 | 17.45 | $17.50 | 280007 |
| 2023-09-12 | 17.45 | $17.62 | 277555 |
| 2023-09-11 | 17.43 | $17.60 | 248307 |
| 2023-09-08 | 17.41 | $17.50 | 199534 |
| 2023-09-07 | 17.41 | $17.64 | 291164 |
| 2023-09-06 | 17.38 | $18.04 | 326641 |
| 2023-09-05 | 17.31 | $18.14 | 524176 |
| 2023-09-01 | 17.22 | $17.91 | 401333 |
| 2023-08-31 | 17.15 | $17.71 | 758306 |
| 2023-08-30 | 17.09 | $17.66 | 725849 |
| 2023-08-29 | 17.03 | $17.34 | 864965 |
| 2023-08-28 | 17.00 | $16.60 | 510457 |
| 2023-08-25 | 17.04 | $16.73 | 326753 |
| 2023-08-24 | 17.08 | $16.28 | 308752 |
| 2023-08-23 | 17.16 | $16.41 | 267384 |
| 2023-08-22 | 17.24 | $16.31 | 245934 |
| 2023-08-21 | 17.34 | $16.49 | 420123 |
| 2023-08-18 | 17.43 | $16.45 | 315006 |
| 2023-08-17 | 17.53 | $16.59 | 697328 |
| 2023-08-16 | 17.63 | $16.91 | 564879 |
| 2023-08-15 | 17.70 | $17.00 | 548181 |
| 2023-08-14 | 17.78 | $17.02 | 611446 |
| 2023-08-11 | 17.86 | $16.91 | 355698 |
| 2023-08-10 | 17.96 | $16.87 | 502917 |
| 2023-08-09 | 18.07 | $16.94 | 745334 |
| 2023-08-08 | 18.19 | $16.93 | 517481 |
| 2023-08-07 | 18.33 | $17.48 | 525322 |
| 2023-08-04 | 18.41 | $17.27 | 844205 |
| 2023-08-03 | 18.53 | $17.18 | 2.2M |
| 2023-08-02 | 18.68 | $18.35 | 704938 |
| 2023-08-01 | 18.71 | $19.00 | 357895 |
| 2023-07-31 | 18.68 | $18.96 | 332078 |
| 2023-07-28 | 18.65 | $18.62 | 453021 |
| 2023-07-27 | 18.66 | $18.31 | 344494 |
| 2023-07-26 | 18.69 | $18.28 | 280733 |
| 2023-07-25 | 18.74 | $18.33 | 224435 |
| 2023-07-24 | 18.78 | $18.45 | 437774 |
| 2023-07-21 | 18.81 | $18.38 | 389853 |
| 2023-07-20 | 18.86 | $18.75 | 238003 |
| 2023-07-19 | 18.87 | $19.15 | 343754 |
| 2023-07-18 | 18.84 | $19.36 | 310235 |
| 2023-07-17 | 18.78 | $19.25 | 341435 |
| 2023-07-14 | 18.74 | $19.07 | 255204 |
| 2023-07-13 | 18.70 | $18.98 | 601113 |
| 2023-07-12 | 18.67 | $19.58 | 578730 |
| 2023-07-11 | 18.58 | $19.24 | 352398 |
| 2023-07-10 | 18.51 | $18.76 | 287583 |
| 2023-07-07 | 18.48 | $18.72 | 243155 |
| 2023-07-06 | 18.45 | $18.65 | 528640 |
| 2023-07-05 | 18.43 | $18.71 | 570561 |
| 2023-07-03 | 18.40 | $18.52 | 277266 |
| 2023-06-30 | 18.39 | $19.09 | 615588 |
| 2023-06-29 | 18.32 | $19.00 | 418706 |
| 2023-06-28 | 18.25 | $18.72 | 429967 |
| 2023-06-27 | 18.20 | $18.64 | 471426 |
| 2023-06-26 | 18.15 | $17.54 | 346365 |
| 2023-06-23 | 18.21 | $17.75 | 2.4M |
| 2023-06-22 | 18.26 | $18.09 | 392429 |
| 2023-06-21 | 18.28 | $17.82 | 550261 |
| 2023-06-20 | 18.33 | $18.26 | 550632 |
| 2023-06-16 | 18.34 | $18.12 | 970131 |
| 2023-06-15 | 18.36 | $18.34 | 727475 |
| 2023-06-14 | 18.36 | $18.24 | 857978 |
| 2023-06-13 | 18.37 | $18.77 | 480109 |
| 2023-06-12 | 18.33 | $18.50 | 469553 |
| 2023-06-09 | 18.32 | $18.19 | 493284 |
| 2023-06-08 | 18.33 | $18.45 | 350862 |
| 2023-06-07 | 18.32 | $18.92 | 550930 |
| 2023-06-06 | 18.25 | $19.45 | 442578 |
| 2023-06-05 | 18.13 | $19.13 | 352190 |
| 2023-06-02 | 18.02 | $19.11 | 378200 |
| 2023-06-01 | 17.91 | $18.87 | 517012 |
| 2023-05-31 | 17.80 | $18.98 | 2.6M |
| 2023-05-30 | 17.68 | $18.18 | 369995 |
| 2023-05-26 | 17.63 | $18.14 | 297432 |
| 2023-05-25 | 17.57 | $17.91 | 280781 |
| 2023-05-24 | 17.54 | $18.09 | 367893 |
| 2023-05-23 | 17.48 | $18.35 | 492411 |
| 2023-05-22 | 17.39 | $18.67 | 494700 |
| 2023-05-19 | 17.25 | $17.97 | 323258 |
| 2023-05-18 | 17.18 | $17.80 | 385908 |
| 2023-05-17 | 17.11 | $17.80 | 327875 |
| 2023-05-16 | 17.04 | $17.40 | 355189 |
| 2023-05-15 | 17.00 | $17.33 | 304193 |
| 2023-05-12 | 16.97 | $16.72 | 314774 |
| 2023-05-11 | 17.00 | $16.83 | 326256 |
| 2023-05-10 | 17.01 | $17.07 | 462108 |
| 2023-05-09 | 17.01 | $16.52 | 372722 |
| 2023-05-08 | 17.06 | $16.37 | 498789 |
| 2023-05-05 | 17.13 | $16.00 | 726883 |
| 2023-05-04 | 17.25 | $16.16 | 657413 |
| 2023-05-03 | 17.36 | $16.54 | 389997 |
| 2023-05-02 | 17.45 | $16.59 | 272086 |
| 2023-05-01 | 17.54 | $17.09 | 353554 |
| 2023-04-28 | 17.59 | $17.17 | 387981 |
| 2023-04-27 | 17.63 | $17.23 | 411370 |
| 2023-04-26 | 17.68 | $16.89 | 369893 |
| 2023-04-25 | 17.76 | $17.00 | 472326 |
| 2023-04-24 | 17.84 | $17.93 | 312172 |
| 2023-04-21 | 17.83 | $17.90 | 354013 |
| 2023-04-20 | 17.82 | $17.22 | 327874 |
| 2023-04-19 | 17.88 | $17.31 | 261067 |
| 2023-04-18 | 17.94 | $17.44 | 444701 |
| 2023-04-17 | 18.00 | $17.28 | 423598 |
| 2023-04-14 | 18.07 | $17.13 | 451432 |
| 2023-04-13 | 18.17 | $17.39 | 397920 |
| 2023-04-12 | 18.25 | $17.11 | 331703 |
| 2023-04-11 | 18.38 | $17.28 | 371928 |
| 2023-04-10 | 18.49 | $17.33 | 353106 |
| 2023-04-06 | 18.61 | $17.40 | 406846 |
| 2023-04-05 | 18.74 | $17.11 | 820909 |
| 2023-04-04 | 18.91 | $18.27 | 693191 |
| 2023-04-03 | 18.98 | $18.81 | 480305 |
| 2023-03-31 | 19.00 | $19.25 | 677176 |
| 2023-03-30 | 18.97 | $18.79 | 335795 |
| 2023-03-29 | 18.99 | $18.83 | 247844 |
| 2023-03-28 | 19.01 | $18.61 | 255438 |
| 2023-03-27 | 19.05 | $18.66 | 332953 |
| 2023-03-24 | 19.09 | $18.56 | 250509 |
| 2023-03-23 | 19.14 | $18.51 | 290390 |
| 2023-03-22 | 19.21 | $18.45 | 344967 |
| 2023-03-21 | 19.29 | $18.98 | 373581 |
| 2023-03-20 | 19.32 | $18.54 | 345872 |
| 2023-03-17 | 19.41 | $18.85 | 802185 |
| 2023-03-16 | 19.46 | $18.86 | 348117 |
| 2023-03-15 | 19.53 | $18.71 | 363554 |
| 2023-03-14 | 19.61 | $18.64 | 500385 |
| 2023-03-13 | 19.72 | $17.81 | 531951 |
| 2023-03-10 | 19.92 | $18.50 | 482586 |
| 2023-03-09 | 20.07 | $19.38 | 458687 |
| 2023-03-08 | 20.14 | $19.65 | 415449 |
| 2023-03-07 | 20.19 | $19.58 | 568843 |
| 2023-03-06 | 20.26 | $19.74 | 890141 |
| 2023-03-03 | 20.31 | $19.74 | 1.2M |
| 2023-03-02 | 20.37 | $18.96 | 1.6M |
| 2023-03-01 | 20.52 | $19.06 | 4.4M |
| 2023-02-28 | 20.67 | $21.04 | 629814 |
| 2023-02-27 | 20.63 | $21.13 | 283160 |
| 2023-02-24 | 20.58 | $21.39 | 299081 |
| 2023-02-23 | 20.50 | $21.72 | 335744 |
| 2023-02-22 | 20.37 | $21.32 | 476713 |
| 2023-02-21 | 20.27 | $21.41 | 419734 |
| 2023-02-17 | 20.15 | $21.01 | 351262 |
| 2023-02-16 | 20.05 | $21.29 | 572972 |
| 2023-02-15 | 19.92 | $21.39 | 430325 |
| 2023-02-14 | 19.77 | $21.18 | 450076 |
| 2023-02-13 | 19.62 | $21.16 | 817544 |
| 2023-02-10 | 19.46 | $20.93 | 1.9M |
| 2023-02-09 | 19.30 | $20.20 | 2.1M |
| 2023-02-08 | 19.21 | $19.57 | 530173 |
| 2023-02-07 | 19.17 | $19.92 | 919745 |
| 2023-02-06 | 19.09 | $19.60 | 297977 |
| 2023-02-03 | 19.04 | $19.88 | 376168 |
| 2023-02-02 | 18.95 | $20.13 | 440365 |
| 2023-02-01 | 18.83 | $19.77 | 335067 |
| 2023-01-31 | 18.73 | $19.70 | 200781 |
| 2023-01-30 | 18.63 | $19.47 | 295867 |
| 2023-01-27 | 18.54 | $20.32 | 553453 |
| 2023-01-26 | 18.35 | $19.53 | 250165 |
| 2023-01-25 | 18.23 | $19.00 | 239264 |
| 2023-01-24 | 18.14 | $18.96 | 183879 |
| 2023-01-23 | 18.06 | $19.25 | 239491 |
| 2023-01-20 | 17.93 | $19.00 | 253021 |
| 2023-01-19 | 17.82 | $18.57 | 206748 |
| 2023-01-18 | 17.74 | $18.74 | 345716 |
| 2023-01-17 | 17.64 | $18.83 | 231422 |
| 2023-01-13 | 17.51 | $18.58 | 209077 |
| 2023-01-12 | 17.40 | $18.53 | 216772 |
| 2023-01-11 | 17.28 | $18.14 | 222533 |
| 2023-01-10 | 17.19 | $17.70 | 224819 |
| 2023-01-09 | 17.14 | $17.51 | 236063 |
| 2023-01-06 | 17.10 | $17.05 | 427294 |
| 2023-01-05 | 17.10 | $16.83 | 460097 |
| 2023-01-04 | 17.13 | $17.38 | 339188 |
| 2023-01-03 | 17.10 | $17.72 | 387131 |
| 2022-12-30 | 17.04 | $17.60 | 238749 |
| 2022-12-29 | 16.98 | $17.32 | 241730 |
| 2022-12-28 | 16.94 | $16.41 | 179259 |
| 2022-12-27 | 17.00 | $16.53 | 181722 |
| 2022-12-23 | 17.05 | $16.87 | 151589 |
| 2022-12-22 | 17.07 | $17.00 | 217407 |
| 2022-12-21 | 17.07 | $17.30 | 311296 |
| 2022-12-20 | 17.05 | $17.23 | 401291 |
| 2022-12-19 | 17.03 | $17.12 | 544380 |
| 2022-12-16 | 17.02 | $17.46 | 1.0M |
| 2022-12-15 | 16.98 | $16.88 | 500610 |
| 2022-12-14 | 16.99 | $17.17 | 866003 |
| 2022-12-13 | 16.97 | $17.06 | 1.3M |
| 2022-12-12 | 16.96 | $17.00 | 929485 |
| 2022-12-09 | 16.95 | $16.40 | 401086 |
| 2022-12-08 | 17.01 | $16.01 | 366855 |
| 2022-12-07 | 17.12 | $15.57 | 529531 |
| 2022-12-06 | 17.28 | $15.44 | 386521 |
| 2022-12-05 | 17.47 | $16.17 | 427429 |
| 2022-12-02 | 17.61 | $16.32 | 757490 |
| 2022-12-01 | 17.75 | $17.14 | 291671 |
| 2022-11-30 | 17.81 | $16.97 | 487323 |
| 2022-11-29 | 17.90 | $16.68 | 238485 |
| 2022-11-28 | 18.03 | $16.90 | 238240 |
| 2022-11-25 | 18.15 | $17.19 | 105135 |
| 2022-11-23 | 18.25 | $17.07 | 343080 |
| 2022-11-22 | 18.37 | $17.05 | 373354 |
| 2022-11-21 | 18.51 | $16.87 | 395684 |
| 2022-11-18 | 18.69 | $17.09 | 722206 |
| 2022-11-17 | 18.85 | $16.79 | 653213 |
| 2022-11-16 | 19.07 | $17.85 | 340018 |
| 2022-11-15 | 19.20 | $18.27 | 697776 |
| 2022-11-14 | 19.30 | $18.74 | 508139 |
| 2022-11-11 | 19.35 | $19.50 | 614663 |
| 2022-11-10 | 19.34 | $19.03 | 887409 |
| 2022-11-09 | 19.37 | $18.47 | 766821 |
| 2022-11-08 | 19.47 | $18.80 | 489342 |
| 2022-11-07 | 19.54 | $18.44 | 642263 |
| 2022-11-04 | 19.65 | $18.13 | 989363 |
| 2022-11-03 | 19.81 | $18.14 | 949910 |
| 2022-11-02 | 19.99 | $18.97 | 740493 |
| 2022-11-01 | 20.10 | $19.89 | 515254 |
| 2022-10-31 | 20.12 | $19.64 | 422598 |
| 2022-10-28 | 20.17 | $19.99 | 426240 |
| 2022-10-27 | 20.19 | $19.94 | 547711 |
| 2022-10-26 | 20.21 | $19.86 | 381916 |
| 2022-10-25 | 20.25 | $20.71 | 438612 |
| 2022-10-24 | 20.20 | $19.96 | 454385 |
| 2022-10-21 | 20.23 | $20.29 | 442038 |
| 2022-10-20 | 20.22 | $19.96 | 291598 |
| 2022-10-19 | 20.25 | $20.13 | 224375 |
| 2022-10-18 | 20.26 | $20.53 | 314998 |
| 2022-10-17 | 20.23 | $20.19 | 346251 |
| 2022-10-14 | 20.24 | $19.20 | 408783 |
| 2022-10-13 | 20.35 | $19.64 | 481672 |
| 2022-10-12 | 20.42 | $19.60 | 386061 |
| 2022-10-11 | 20.51 | $19.57 | 878779 |
| 2022-10-10 | 20.60 | $20.32 | 541270 |
| 2022-10-07 | 20.63 | $21.69 | 813726 |
| 2022-10-06 | 20.52 | $21.83 | 1.6M |
| 2022-10-05 | 20.39 | $22.27 | 1.1M |
| 2022-10-04 | 20.19 | $21.66 | 486101 |
| 2022-10-03 | 20.03 | $20.81 | 552159 |
| 2022-09-30 | 19.95 | $20.69 | 632470 |
| 2022-09-29 | 19.87 | $20.53 | 511061 |
| 2022-09-28 | 19.80 | $20.58 | 504456 |
| 2022-09-27 | 19.72 | $19.42 | 435638 |
| 2022-09-26 | 19.75 | $18.73 | 356166 |
| 2022-09-23 | 19.86 | $18.50 | 324513 |
| 2022-09-22 | 20.00 | $18.87 | 291396 |
| 2022-09-21 | 20.12 | $19.29 | 331372 |
| 2022-09-20 | 20.21 | $19.24 | 231971 |
| 2022-09-19 | 20.31 | $19.25 | 364270 |
| 2022-09-16 | 20.43 | $19.26 | 2.7M |
| 2022-09-15 | 20.55 | $20.49 | 465927 |
| 2022-09-14 | 20.56 | $20.77 | 375490 |
| 2022-09-13 | 20.53 | $20.53 | 433079 |
| 2022-09-12 | 20.53 | $21.17 | 303937 |
| 2022-09-09 | 20.47 | $21.30 | 549413 |
| 2022-09-08 | 20.38 | $20.68 | 399261 |
| 2022-09-07 | 20.35 | $20.63 | 479948 |
| 2022-09-06 | 20.32 | $19.88 | 554199 |
| 2022-09-02 | 20.36 | $19.77 | 349667 |
| 2022-09-01 | 20.43 | $19.81 | 436673 |
| 2022-08-31 | 20.49 | $19.97 | 392463 |
| 2022-08-30 | 20.54 | $20.34 | 433202 |
| 2022-08-29 | 20.57 | $20.25 | 421885 |
| 2022-08-26 | 20.60 | $19.95 | 333569 |
| 2022-08-25 | 20.67 | $20.97 | 173055 |
| 2022-08-24 | 20.64 | $20.57 | 187050 |
| 2022-08-23 | 20.64 | $20.53 | 173834 |
| 2022-08-22 | 20.66 | $20.76 | 181777 |
| 2022-08-19 | 20.64 | $21.01 | 387453 |
| 2022-08-18 | 20.61 | $21.50 | 972039 |
| 2022-08-17 | 20.51 | $21.27 | 295557 |
| 2022-08-16 | 20.43 | $21.88 | 335448 |
| 2022-08-15 | 20.28 | $21.95 | 618449 |
| 2022-08-12 | 20.10 | $22.43 | 997985 |
| 2022-08-11 | 19.86 | $21.71 | 516509 |
| 2022-08-10 | 19.66 | $21.76 | 897773 |
| 2022-08-09 | 19.44 | $21.13 | 646237 |
| 2022-08-08 | 19.26 | $21.41 | 1.0M |
| 2022-08-05 | 19.04 | $21.23 | 435900 |
| 2022-08-04 | 18.81 | $21.00 | 457480 |
| 2022-08-03 | 18.58 | $20.95 | 628098 |
| 2022-08-02 | 18.33 | $20.08 | 300404 |
| 2022-08-01 | 18.14 | $19.57 | 448430 |
| 2022-07-29 | 17.99 | $18.87 | 446542 |
| 2022-07-28 | 17.90 | $18.70 | 230837 |
| 2022-07-27 | 17.82 | $18.68 | 416152 |
| 2022-07-26 | 17.73 | $17.93 | 381368 |
| 2022-07-25 | 17.71 | $18.41 | 371497 |
| 2022-07-22 | 17.63 | $18.66 | 219114 |
| 2022-07-21 | 17.52 | $18.85 | 255033 |
| 2022-07-20 | 17.38 | $18.79 | 425937 |
| 2022-07-19 | 17.23 | $17.74 | 251819 |
| 2022-07-18 | 17.18 | $16.81 | 192322 |
| 2022-07-15 | 17.22 | $16.86 | 323344 |
| 2022-07-14 | 17.26 | $16.28 | 283569 |
| 2022-07-13 | 17.36 | $16.50 | 223701 |
| 2022-07-12 | 17.45 | $16.70 | 240897 |
| 2022-07-11 | 17.53 | $17.11 | 234320 |
| 2022-07-08 | 17.58 | $17.70 | 267027 |
| 2022-07-07 | 17.56 | $17.73 | 325012 |
| 2022-07-06 | 17.54 | $16.84 | 250666 |
| 2022-07-05 | 17.62 | $16.98 | 465364 |
| 2022-07-01 | 17.69 | $16.40 | 308646 |
| 2022-06-30 | 17.82 | $16.08 | 598998 |
| 2022-06-29 | 18.01 | $16.37 | 570723 |
| 2022-06-28 | 18.18 | $16.72 | 422610 |
| 2022-06-27 | 18.33 | $17.30 | 724831 |
| 2022-06-24 | 18.44 | $17.03 | 3.4M |
| 2022-06-23 | 18.59 | $17.39 | 436213 |
| 2022-06-22 | 18.71 | $16.73 | 718801 |
| 2022-06-21 | 18.92 | $17.00 | 821870 |
| 2022-06-17 | 19.12 | $17.35 | 1.4M |
| 2022-06-16 | 19.31 | $16.88 | 791835 |
| 2022-06-15 | 19.57 | $17.90 | 922865 |
| 2022-06-14 | 19.74 | $16.74 | 662971 |
| 2022-06-13 | 20.06 | $16.99 | 482126 |
| 2022-06-10 | 20.38 | $18.28 | 552627 |
| 2022-06-09 | 20.60 | $19.01 | 376196 |
| 2022-06-08 | 20.77 | $20.37 | 314952 |
| 2022-06-07 | 20.81 | $21.00 | 459317 |
| 2022-06-06 | 20.79 | $20.73 | 764761 |
| 2022-06-03 | 20.80 | $21.95 | 810161 |
| 2022-06-02 | 20.68 | $22.04 | 1.2M |
| 2022-06-01 | 20.54 | $21.25 | 1.0M |
| 2022-05-31 | 20.46 | $21.00 | 528528 |
| 2022-05-27 | 20.40 | $21.29 | 1.2M |
| 2022-05-26 | 20.31 | $21.06 | 699020 |
| 2022-05-25 | 20.23 | $20.84 | 637477 |
| 2022-05-24 | 20.17 | $20.00 | 373097 |
| 2022-05-23 | 20.18 | $20.92 | 742897 |
| 2022-05-20 | 20.11 | $20.11 | 609753 |
| 2022-05-19 | 20.11 | $19.95 | 503117 |
| 2022-05-18 | 20.12 | $19.13 | 348351 |
| 2022-05-17 | 20.23 | $20.00 | 355037 |
| 2022-05-16 | 20.25 | $19.59 | 364556 |
| 2022-05-13 | 20.32 | $19.75 | 546556 |
| 2022-05-12 | 20.38 | $19.00 | 381635 |
| 2022-05-11 | 20.53 | $19.50 | 337549 |
| 2022-05-10 | 20.63 | $19.14 | 393516 |
| 2022-05-09 | 20.79 | $19.46 | 525409 |
| 2022-05-06 | 20.93 | $20.74 | 386412 |
| 2022-05-05 | 20.95 | $20.92 | 412932 |
| 2022-05-04 | 20.95 | $21.40 | 322132 |
| 2022-05-03 | 20.91 | $20.80 | 198949 |
| 2022-05-02 | 20.92 | $21.18 | 203389 |
| 2022-04-29 | 20.89 | $20.88 | 221652 |
| 2022-04-28 | 20.89 | $21.40 | 396309 |
| 2022-04-27 | 20.84 | $20.76 | 387630 |
| 2022-04-26 | 20.85 | $20.48 | 251285 |
| 2022-04-25 | 20.89 | $20.97 | 196746 |
| 2022-04-22 | 20.88 | $20.05 | 186277 |
| 2022-04-21 | 20.96 | $20.00 | 237166 |
| 2022-04-20 | 21.07 | $20.62 | 239232 |
| 2022-04-19 | 21.11 | $21.80 | 215369 |
| 2022-04-18 | 21.04 | $20.94 | 199426 |
| 2022-04-14 | 21.05 | $21.58 | 275678 |
| 2022-04-13 | 20.99 | $21.84 | 747015 |
| 2022-04-12 | 20.91 | $21.10 | 448765 |
| 2022-04-11 | 20.89 | $20.82 | 368118 |
| 2022-04-08 | 20.89 | $20.51 | 342312 |
| 2022-04-07 | 20.93 | $20.24 | 423704 |
| 2022-04-06 | 21.01 | $20.66 | 258975 |
| 2022-04-05 | 21.04 | $21.37 | 333688 |
| 2022-04-04 | 21.01 | $22.38 | 588138 |
| 2022-04-01 | 20.86 | $22.06 | 499267 |
| 2022-03-31 | 20.74 | $21.31 | 250228 |
| 2022-03-30 | 20.68 | $21.84 | 362039 |
| 2022-03-29 | 20.55 | $22.29 | 704451 |
| 2022-03-28 | 20.37 | $21.23 | 271875 |
| 2022-03-25 | 20.28 | $20.93 | 376070 |
| 2022-03-24 | 20.21 | $21.64 | 435839 |
| 2022-03-23 | 20.06 | $21.11 | 386410 |
| 2022-03-22 | 19.95 | $21.30 | 438964 |
| 2022-03-21 | 19.81 | $20.78 | 393167 |
| 2022-03-18 | 19.71 | $20.95 | 472640 |
| 2022-03-17 | 19.58 | $20.16 | 458267 |
| 2022-03-16 | 19.51 | $19.25 | 411495 |
| 2022-03-15 | 19.54 | $17.89 | 460974 |
| 2022-03-14 | 19.72 | $17.73 | 726524 |
| 2022-03-11 | 19.93 | $17.30 | 399694 |
| 2022-03-10 | 20.20 | $18.71 | 371225 |
| 2022-03-09 | 20.36 | $19.20 | 527603 |
| 2022-03-08 | 20.48 | $17.86 | 1.0M |
| 2022-03-07 | 20.76 | $18.17 | 594309 |
| 2022-03-04 | 21.03 | $18.91 | 502226 |
| 2022-03-03 | 21.25 | $19.97 | 485282 |
| 2022-03-02 | 21.39 | $21.41 | 382589 |
| 2022-03-01 | 21.39 | $21.27 | 329582 |
| 2022-02-28 | 21.40 | $22.00 | 271974 |
| 2022-02-25 | 21.33 | $21.41 | 315655 |
| 2022-02-24 | 21.33 | $21.12 | 414370 |
| 2022-02-23 | 21.35 | $19.47 | 571090 |
| 2022-02-22 | 21.55 | $19.95 | 613174 |
| 2022-02-18 | 21.71 | $20.45 | 637219 |
| 2022-02-17 | 21.85 | $22.14 | 347269 |
| 2022-02-16 | 21.82 | $23.73 | 541769 |
| 2022-02-15 | 21.61 | $23.15 | 367681 |
| 2022-02-14 | 21.45 | $22.28 | 331575 |
| 2022-02-11 | 21.36 | $22.18 | 348166 |
| 2022-02-10 | 21.28 | $22.46 | 423466 |
| 2022-02-09 | 21.15 | $22.47 | 311528 |
| 2022-02-08 | 21.02 | $21.43 | 378173 |
| 2022-02-07 | 20.97 | $21.00 | 407734 |
| 2022-02-04 | 20.97 | $20.85 | 342413 |
| 2022-02-03 | 20.98 | $20.27 | 190281 |
| 2022-02-02 | 21.06 | $21.40 | 427808 |
| 2022-02-01 | 21.02 | $22.69 | 451503 |
| 2022-01-31 | 20.85 | $21.86 | 511606 |
| 2022-01-28 | 20.74 | $20.33 | 297893 |
| 2022-01-27 | 20.78 | $19.11 | 386614 |
| 2022-01-26 | 20.96 | $19.94 | 464766 |
| 2022-01-25 | 21.07 | $19.81 | 706817 |
| 2022-01-24 | 21.20 | $20.77 | 646991 |
| 2022-01-21 | 21.24 | $19.76 | 689202 |
| 2022-01-20 | 21.40 | $20.18 | 337511 |
| 2022-01-19 | 21.53 | $19.61 | 532151 |
| 2022-01-18 | 21.73 | $19.39 | 562610 |
| 2022-01-14 | 21.98 | $21.13 | 605487 |
| 2022-01-13 | 22.06 | $20.97 | 903616 |
| 2022-01-12 | 22.18 | $21.71 | 530620 |
| 2022-01-11 | 22.23 | $21.66 | 907071 |
| 2022-01-10 | 22.29 | $20.84 | 644230 |
| 2022-01-07 | 22.44 | $21.16 | 497818 |
| 2022-01-06 | 22.58 | $20.19 | 828615 |
| 2022-01-05 | 22.83 | $19.91 | 1.1M |
| 2022-01-04 | 23.13 | $21.94 | 807038 |
| 2022-01-03 | 23.26 | $23.76 | 356248 |
| 2021-12-31 | 23.21 | $24.12 | 414247 |
| 2021-12-30 | 23.11 | $23.53 | 428149 |
| 2021-12-29 | 23.07 | $22.78 | 376936 |
| 2021-12-28 | 23.10 | $21.67 | 715785 |
| 2021-12-27 | 23.25 | $23.89 | 454213 |
| 2021-12-23 | 23.18 | $24.55 | 724471 |
| 2021-12-22 | 23.03 | $23.50 | 434686 |
| 2021-12-21 | 22.99 | $23.10 | 691230 |
| 2021-12-20 | 22.97 | $21.35 | 620409 |
| 2021-12-17 | 23.14 | $21.21 | 3.4M |
| 2021-12-16 | 23.35 | $21.32 | 881494 |
| 2021-12-15 | 23.56 | $22.52 | 665651 |
| 2021-12-14 | 23.67 | $21.88 | 758872 |
| 2021-12-13 | 23.86 | $22.44 | 699241 |
| 2021-12-10 | 24.01 | $23.14 | 1.2M |
| 2021-12-09 | 24.10 | $21.90 | 337477 |
| 2021-12-08 | 24.33 | $22.58 | 441399 |
| 2021-12-07 | 24.52 | $23.25 | 434744 |
| 2021-12-06 | 24.65 | $22.20 | 509409 |
| 2021-12-03 | 24.91 | $21.19 | 485387 |
| 2021-12-02 | 25.30 | $22.49 | 555829 |
| 2021-12-01 | 25.60 | $21.80 | 497732 |
| 2021-11-30 | 26.00 | $21.87 | 929458 |
| 2021-11-29 | 26.43 | $20.54 | 491849 |
| 2021-11-26 | 27.05 | $22.29 | 256824 |
| 2021-11-24 | 27.55 | $22.45 | 475808 |
| 2021-11-23 | 28.09 | $21.23 | 1.0M |
| 2021-11-22 | 28.81 | $21.75 | 1.2M |
| 2021-11-19 | 29.55 | $23.80 | 743227 |
| 2021-11-18 | 30.16 | $25.45 | 901558 |
| 2021-11-17 | 30.65 | $26.82 | 310806 |
| 2021-11-16 | 31.06 | $27.78 | 532752 |
| 2021-11-15 | 31.40 | $28.52 | 703968 |
| 2021-11-12 | 31.71 | $28.00 | 645212 |
| 2021-11-11 | 32.10 | $26.58 | 1.6M |
| 2021-11-10 | 32.68 | $32.32 | 417010 |
| 2021-11-09 | 32.72 | $31.74 | 434072 |
| 2021-11-08 | 32.82 | $31.36 | 254156 |
| 2021-11-05 | 32.97 | $31.60 | 186112 |
| 2021-11-04 | 33.12 | $32.08 | 226578 |
| 2021-11-03 | 33.23 | $32.72 | 191794 |
| 2021-11-02 | 33.28 | $32.58 | 180537 |
| 2021-11-01 | 33.35 | $33.15 | 231873 |
| 2021-10-29 | 33.37 | $33.53 | 191378 |
| 2021-10-28 | 33.36 | $33.49 | 276127 |
| 2021-10-27 | 33.34 | $32.40 | 326029 |
| 2021-10-26 | 33.44 | $33.15 | 328014 |
| 2021-10-25 | 33.47 | $33.99 | 410086 |
| 2021-10-22 | 33.42 | $34.39 | 336043 |
| 2021-10-21 | 33.32 | $34.43 | 301395 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
23.01
2024-01-25
Close Price
$23.05
Vol: 22.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.55
Average
20.27
Maximum
33.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-01-25 | 23.01 | $23.05 | 22.2M |
| 2024-01-24 | 23.01 | $23.07 | 9.9M |
| 2024-01-23 | 23.00 | $23.10 | 7.2M |
| 2024-01-22 | 22.98 | $23.09 | 3.0M |
| 2024-01-19 | 22.97 | $23.03 | 2.1M |
| 2024-01-18 | 22.96 | $23.02 | 1.3M |
| 2024-01-17 | 22.95 | $23.03 | 1.1M |
| 2024-01-16 | 22.94 | $23.01 | 3.7M |
| 2024-01-12 | 22.93 | $22.98 | 1.2M |
| 2024-01-11 | 22.92 | $22.99 | 1.3M |
| 2024-01-10 | 22.91 | $22.95 | 1.2M |
| 2024-01-09 | 22.91 | $22.94 | 481335 |
| 2024-01-08 | 22.90 | $22.95 | 893173 |
| 2024-01-05 | 22.90 | $22.93 | 1.0M |
| 2024-01-04 | 22.89 | $22.92 | 801656 |
| 2024-01-03 | 22.89 | $22.90 | 997718 |
| 2024-01-02 | 22.89 | $22.90 | 1.3M |
| 2023-12-29 | 22.88 | $22.90 | 467476 |
| 2023-12-28 | 22.88 | $22.90 | 296454 |
| 2023-12-27 | 22.88 | $22.91 | 1.2M |
| 2023-12-26 | 22.87 | $22.90 | 619414 |
| 2023-12-22 | 22.87 | $22.88 | 469988 |
| 2023-12-21 | 22.86 | $22.88 | 1.2M |
| 2023-12-20 | 22.86 | $22.88 | 1.1M |
| 2023-12-19 | 22.86 | $22.89 | 1.2M |
| 2023-12-18 | 22.85 | $22.93 | 678392 |
| 2023-12-15 | 22.84 | $22.85 | 1.2M |
| 2023-12-14 | 22.84 | $22.87 | 541770 |
| 2023-12-13 | 22.84 | $22.86 | 511148 |
| 2023-12-12 | 22.83 | $22.89 | 585983 |
| 2023-12-11 | 22.83 | $22.85 | 492681 |
| 2023-12-08 | 22.82 | $22.86 | 429763 |
| 2023-12-07 | 22.82 | $22.85 | 745420 |
| 2023-12-06 | 22.82 | $22.79 | 1.0M |
| 2023-12-05 | 22.82 | $22.84 | 1.8M |
| 2023-12-04 | 22.81 | $22.76 | 1.7M |
| 2023-12-01 | 22.82 | $22.83 | 331073 |
| 2023-11-30 | 22.82 | $22.81 | 842548 |
| 2023-11-29 | 22.81 | $22.84 | 1.1M |
| 2023-11-28 | 22.81 | $22.82 | 732364 |
| 2023-11-27 | 22.80 | $22.86 | 1.4M |
| 2023-11-24 | 22.79 | $22.82 | 297076 |
| 2023-11-22 | 22.79 | $22.90 | 595895 |
| 2023-11-21 | 22.77 | $22.88 | 1.8M |
| 2023-11-20 | 22.76 | $22.77 | 628321 |
| 2023-11-17 | 22.75 | $22.80 | 2.8M |
| 2023-11-16 | 22.73 | $22.72 | 1.2M |
| 2023-11-15 | 22.71 | $22.76 | 850790 |
| 2023-11-14 | 22.67 | $22.84 | 775275 |
| 2023-11-13 | 22.62 | $22.86 | 466334 |
| 2023-11-10 | 22.56 | $22.78 | 457185 |
| 2023-11-09 | 22.49 | $22.73 | 772228 |
| 2023-11-08 | 22.42 | $22.76 | 526146 |
| 2023-11-07 | 22.34 | $22.78 | 423399 |
| 2023-11-06 | 22.24 | $22.76 | 772733 |
| 2023-11-03 | 22.14 | $22.81 | 2.8M |
| 2023-11-02 | 22.02 | $22.62 | 1.5M |
| 2023-11-01 | 21.91 | $22.64 | 923659 |
| 2023-10-31 | 21.77 | $22.65 | 1.4M |
| 2023-10-30 | 21.62 | $22.62 | 777843 |
| 2023-10-27 | 21.45 | $22.68 | 1.5M |
| 2023-10-26 | 21.25 | $22.60 | 2.5M |
| 2023-10-25 | 21.04 | $22.63 | 2.8M |
| 2023-10-24 | 20.80 | $22.61 | 3.7M |
| 2023-10-23 | 20.53 | $22.60 | 16.8M |
| 2023-10-20 | 20.25 | $20.20 | 838606 |
| 2023-10-19 | 20.18 | $20.65 | 670199 |
| 2023-10-18 | 20.05 | $21.11 | 972676 |
| 2023-10-17 | 19.87 | $20.85 | 623745 |
| 2023-10-16 | 19.69 | $20.85 | 536640 |
| 2023-10-13 | 19.50 | $20.69 | 369372 |
| 2023-10-12 | 19.32 | $20.59 | 609255 |
| 2023-10-11 | 19.13 | $20.82 | 844894 |
| 2023-10-10 | 18.90 | $20.32 | 1.2M |
| 2023-10-09 | 18.70 | $20.85 | 1.2M |
| 2023-10-06 | 18.44 | $20.80 | 1.4M |
| 2023-10-05 | 18.17 | $20.16 | 2.4M |
| 2023-10-04 | 17.95 | $18.71 | 614340 |
| 2023-10-03 | 17.86 | $18.44 | 594958 |
| 2023-10-02 | 17.80 | $18.63 | 1.2M |
| 2023-09-29 | 17.71 | $17.99 | 682596 |
| 2023-09-28 | 17.69 | $17.24 | 530682 |
| 2023-09-27 | 17.74 | $17.70 | 652815 |
| 2023-09-26 | 17.74 | $17.68 | 539855 |
| 2023-09-25 | 17.74 | $17.82 | 223238 |
| 2023-09-22 | 17.72 | $17.66 | 588174 |
| 2023-09-21 | 17.71 | $17.55 | 664168 |
| 2023-09-20 | 17.70 | $17.87 | 805114 |
| 2023-09-19 | 17.66 | $17.99 | 666665 |
| 2023-09-18 | 17.60 | $18.10 | 813472 |
| 2023-09-15 | 17.52 | $17.72 | 1.5M |
| 2023-09-14 | 17.47 | $17.50 | 357793 |
| 2023-09-13 | 17.44 | $17.50 | 280007 |
| 2023-09-12 | 17.40 | $17.62 | 277555 |
| 2023-09-11 | 17.35 | $17.60 | 248307 |
| 2023-09-08 | 17.30 | $17.50 | 199534 |
| 2023-09-07 | 17.26 | $17.64 | 291164 |
| 2023-09-06 | 17.20 | $18.04 | 326641 |
| 2023-09-05 | 17.10 | $18.14 | 524176 |
| 2023-09-01 | 16.98 | $17.91 | 401333 |
| 2023-08-31 | 16.89 | $17.71 | 758306 |
| 2023-08-30 | 16.81 | $17.66 | 725849 |
| 2023-08-29 | 16.74 | $17.34 | 864965 |
| 2023-08-28 | 16.70 | $16.60 | 510457 |
| 2023-08-25 | 16.75 | $16.73 | 326753 |
| 2023-08-24 | 16.79 | $16.28 | 308752 |
| 2023-08-23 | 16.89 | $16.41 | 267384 |
| 2023-08-22 | 16.98 | $16.31 | 245934 |
| 2023-08-21 | 17.10 | $16.49 | 420123 |
| 2023-08-18 | 17.20 | $16.45 | 315006 |
| 2023-08-17 | 17.32 | $16.59 | 697328 |
| 2023-08-16 | 17.44 | $16.91 | 564879 |
| 2023-08-15 | 17.53 | $17.00 | 548181 |
| 2023-08-14 | 17.63 | $17.02 | 611446 |
| 2023-08-11 | 17.74 | $16.91 | 355698 |
| 2023-08-10 | 17.86 | $16.87 | 502917 |
| 2023-08-09 | 18.00 | $16.94 | 745334 |
| 2023-08-08 | 18.15 | $16.93 | 517481 |
| 2023-08-07 | 18.31 | $17.48 | 525322 |
| 2023-08-04 | 18.42 | $17.27 | 844205 |
| 2023-08-03 | 18.56 | $17.18 | 2.2M |
| 2023-08-02 | 18.72 | $18.35 | 704938 |
| 2023-08-01 | 18.76 | $19.00 | 357895 |
| 2023-07-31 | 18.74 | $18.96 | 332078 |
| 2023-07-28 | 18.73 | $18.62 | 453021 |
| 2023-07-27 | 18.75 | $18.31 | 344494 |
| 2023-07-26 | 18.80 | $18.28 | 280733 |
| 2023-07-25 | 18.86 | $18.33 | 224435 |
| 2023-07-24 | 18.90 | $18.45 | 437774 |
| 2023-07-21 | 18.94 | $18.38 | 389853 |
| 2023-07-20 | 18.97 | $18.75 | 238003 |
| 2023-07-19 | 18.97 | $19.15 | 343754 |
| 2023-07-18 | 18.93 | $19.36 | 310235 |
| 2023-07-17 | 18.86 | $19.25 | 341435 |
| 2023-07-14 | 18.80 | $19.07 | 255204 |
| 2023-07-13 | 18.74 | $18.98 | 601113 |
| 2023-07-12 | 18.70 | $19.58 | 578730 |
| 2023-07-11 | 18.60 | $19.24 | 352398 |
| 2023-07-10 | 18.52 | $18.76 | 287583 |
| 2023-07-07 | 18.48 | $18.72 | 243155 |
| 2023-07-06 | 18.46 | $18.65 | 528640 |
| 2023-07-05 | 18.44 | $18.71 | 570561 |
| 2023-07-03 | 18.42 | $18.52 | 277266 |
| 2023-06-30 | 18.41 | $19.09 | 615588 |
| 2023-06-29 | 18.36 | $19.00 | 418706 |
| 2023-06-28 | 18.31 | $18.72 | 429967 |
| 2023-06-27 | 18.29 | $18.64 | 471426 |
| 2023-06-26 | 18.27 | $17.54 | 346365 |
| 2023-06-23 | 18.35 | $17.75 | 2.4M |
| 2023-06-22 | 18.42 | $18.09 | 392429 |
| 2023-06-21 | 18.46 | $17.82 | 550261 |
| 2023-06-20 | 18.53 | $18.26 | 550632 |
| 2023-06-16 | 18.55 | $18.12 | 970131 |
| 2023-06-15 | 18.59 | $18.34 | 727475 |
| 2023-06-14 | 18.60 | $18.24 | 857978 |
| 2023-06-13 | 18.62 | $18.77 | 480109 |
| 2023-06-12 | 18.58 | $18.50 | 469553 |
| 2023-06-09 | 18.56 | $18.19 | 493284 |
| 2023-06-08 | 18.56 | $18.45 | 350862 |
| 2023-06-07 | 18.53 | $18.92 | 550930 |
| 2023-06-06 | 18.45 | $19.45 | 442578 |
| 2023-06-05 | 18.30 | $19.13 | 352190 |
| 2023-06-02 | 18.16 | $19.11 | 378200 |
| 2023-06-01 | 18.01 | $18.87 | 517012 |
| 2023-05-31 | 17.88 | $18.98 | 2.6M |
| 2023-05-30 | 17.72 | $18.18 | 369995 |
| 2023-05-26 | 17.63 | $18.14 | 297432 |
| 2023-05-25 | 17.54 | $17.91 | 280781 |
| 2023-05-24 | 17.47 | $18.09 | 367893 |
| 2023-05-23 | 17.38 | $18.35 | 492411 |
| 2023-05-22 | 17.26 | $18.67 | 494700 |
| 2023-05-19 | 17.10 | $17.97 | 323258 |
| 2023-05-18 | 17.01 | $17.80 | 385908 |
| 2023-05-17 | 16.93 | $17.80 | 327875 |
| 2023-05-16 | 16.85 | $17.40 | 355189 |
| 2023-05-15 | 16.81 | $17.33 | 304193 |
| 2023-05-12 | 16.78 | $16.72 | 314774 |
| 2023-05-11 | 16.80 | $16.83 | 326256 |
| 2023-05-10 | 16.82 | $17.07 | 462108 |
| 2023-05-09 | 16.82 | $16.52 | 372722 |
| 2023-05-08 | 16.87 | $16.37 | 498789 |
| 2023-05-05 | 16.94 | $16.00 | 726883 |
| 2023-05-04 | 17.05 | $16.16 | 657413 |
| 2023-05-03 | 17.15 | $16.54 | 389997 |
| 2023-05-02 | 17.22 | $16.59 | 272086 |
| 2023-05-01 | 17.30 | $17.09 | 353554 |
| 2023-04-28 | 17.34 | $17.17 | 387981 |
| 2023-04-27 | 17.38 | $17.23 | 411370 |
| 2023-04-26 | 17.42 | $16.89 | 369893 |
| 2023-04-25 | 17.51 | $17.00 | 472326 |
| 2023-04-24 | 17.59 | $17.93 | 312172 |
| 2023-04-21 | 17.59 | $17.90 | 354013 |
| 2023-04-20 | 17.59 | $17.22 | 327874 |
| 2023-04-19 | 17.66 | $17.31 | 261067 |
| 2023-04-18 | 17.73 | $17.44 | 444701 |
| 2023-04-17 | 17.79 | $17.28 | 423598 |
| 2023-04-14 | 17.88 | $17.13 | 451432 |
| 2023-04-13 | 17.99 | $17.39 | 397920 |
| 2023-04-12 | 18.08 | $17.11 | 331703 |
| 2023-04-11 | 18.21 | $17.28 | 371928 |
| 2023-04-10 | 18.32 | $17.33 | 353106 |
| 2023-04-06 | 18.43 | $17.40 | 406846 |
| 2023-04-05 | 18.54 | $17.11 | 820909 |
| 2023-04-04 | 18.70 | $18.27 | 693191 |
| 2023-04-03 | 18.75 | $18.81 | 480305 |
| 2023-03-31 | 18.75 | $19.25 | 677176 |
| 2023-03-30 | 18.72 | $18.79 | 335795 |
| 2023-03-29 | 18.73 | $18.83 | 247844 |
| 2023-03-28 | 18.73 | $18.61 | 255438 |
| 2023-03-27 | 18.77 | $18.66 | 332953 |
| 2023-03-24 | 18.81 | $18.56 | 250509 |
| 2023-03-23 | 18.88 | $18.51 | 290390 |
| 2023-03-22 | 18.97 | $18.45 | 344967 |
| 2023-03-21 | 19.08 | $18.98 | 373581 |
| 2023-03-20 | 19.15 | $18.54 | 345872 |
| 2023-03-17 | 19.27 | $18.85 | 802185 |
| 2023-03-16 | 19.37 | $18.86 | 348117 |
| 2023-03-15 | 19.49 | $18.71 | 363554 |
| 2023-03-14 | 19.63 | $18.64 | 500385 |
| 2023-03-13 | 19.79 | $17.81 | 531951 |
| 2023-03-10 | 20.05 | $18.50 | 482586 |
| 2023-03-09 | 20.24 | $19.38 | 458687 |
| 2023-03-08 | 20.36 | $19.65 | 415449 |
| 2023-03-07 | 20.44 | $19.58 | 568843 |
| 2023-03-06 | 20.54 | $19.74 | 890141 |
| 2023-03-03 | 20.62 | $19.74 | 1.2M |
| 2023-03-02 | 20.71 | $18.96 | 1.6M |
| 2023-03-01 | 20.87 | $19.06 | 4.4M |
| 2023-02-28 | 21.02 | $21.04 | 629814 |
| 2023-02-27 | 20.98 | $21.13 | 283160 |
| 2023-02-24 | 20.93 | $21.39 | 299081 |
| 2023-02-23 | 20.84 | $21.72 | 335744 |
| 2023-02-22 | 20.71 | $21.32 | 476713 |
| 2023-02-21 | 20.60 | $21.41 | 419734 |
| 2023-02-17 | 20.48 | $21.01 | 351262 |
| 2023-02-16 | 20.39 | $21.29 | 572972 |
| 2023-02-15 | 20.25 | $21.39 | 430325 |
| 2023-02-14 | 20.09 | $21.18 | 450076 |
| 2023-02-13 | 19.95 | $21.16 | 817544 |
| 2023-02-10 | 19.79 | $20.93 | 1.9M |
| 2023-02-09 | 19.64 | $20.20 | 2.1M |
| 2023-02-08 | 19.55 | $19.57 | 530173 |
| 2023-02-07 | 19.51 | $19.92 | 919745 |
| 2023-02-06 | 19.43 | $19.60 | 297977 |
| 2023-02-03 | 19.37 | $19.88 | 376168 |
| 2023-02-02 | 19.26 | $20.13 | 440365 |
| 2023-02-01 | 19.12 | $19.77 | 335067 |
| 2023-01-31 | 19.01 | $19.70 | 200781 |
| 2023-01-30 | 18.89 | $19.47 | 295867 |
| 2023-01-27 | 18.78 | $20.32 | 553453 |
| 2023-01-26 | 18.57 | $19.53 | 250165 |
| 2023-01-25 | 18.42 | $19.00 | 239264 |
| 2023-01-24 | 18.31 | $18.96 | 183879 |
| 2023-01-23 | 18.20 | $19.25 | 239491 |
| 2023-01-20 | 18.05 | $19.00 | 253021 |
| 2023-01-19 | 17.92 | $18.57 | 206748 |
| 2023-01-18 | 17.82 | $18.74 | 345716 |
| 2023-01-17 | 17.70 | $18.83 | 231422 |
| 2023-01-13 | 17.56 | $18.58 | 209077 |
| 2023-01-12 | 17.43 | $18.53 | 216772 |
| 2023-01-11 | 17.31 | $18.14 | 222533 |
| 2023-01-10 | 17.21 | $17.70 | 224819 |
| 2023-01-09 | 17.16 | $17.51 | 236063 |
| 2023-01-06 | 17.11 | $17.05 | 427294 |
| 2023-01-05 | 17.10 | $16.83 | 460097 |
| 2023-01-04 | 17.10 | $17.38 | 339188 |
| 2023-01-03 | 17.05 | $17.72 | 387131 |
| 2022-12-30 | 16.96 | $17.60 | 238749 |
| 2022-12-29 | 16.87 | $17.32 | 241730 |
| 2022-12-28 | 16.81 | $16.41 | 179259 |
| 2022-12-27 | 16.84 | $16.53 | 181722 |
| 2022-12-23 | 16.86 | $16.87 | 151589 |
| 2022-12-22 | 16.85 | $17.00 | 217407 |
| 2022-12-21 | 16.83 | $17.30 | 311296 |
| 2022-12-20 | 16.77 | $17.23 | 401291 |
| 2022-12-19 | 16.73 | $17.12 | 544380 |
| 2022-12-16 | 16.69 | $17.46 | 1.0M |
| 2022-12-15 | 16.61 | $16.88 | 500610 |
| 2022-12-14 | 16.60 | $17.17 | 866003 |
| 2022-12-13 | 16.56 | $17.06 | 1.3M |
| 2022-12-12 | 16.55 | $17.00 | 929485 |
| 2022-12-09 | 16.55 | $16.40 | 401086 |
| 2022-12-08 | 16.62 | $16.01 | 366855 |
| 2022-12-07 | 16.74 | $15.57 | 529531 |
| 2022-12-06 | 16.91 | $15.44 | 386521 |
| 2022-12-05 | 17.11 | $16.17 | 427429 |
| 2022-12-02 | 17.26 | $16.32 | 757490 |
| 2022-12-01 | 17.39 | $17.14 | 291671 |
| 2022-11-30 | 17.46 | $16.97 | 487323 |
| 2022-11-29 | 17.56 | $16.68 | 238485 |
| 2022-11-28 | 17.70 | $16.90 | 238240 |
| 2022-11-25 | 17.83 | $17.19 | 105135 |
| 2022-11-23 | 17.95 | $17.07 | 343080 |
| 2022-11-22 | 18.09 | $17.05 | 373354 |
| 2022-11-21 | 18.25 | $16.87 | 395684 |
| 2022-11-18 | 18.45 | $17.09 | 722206 |
| 2022-11-17 | 18.64 | $16.79 | 653213 |
| 2022-11-16 | 18.87 | $17.85 | 340018 |
| 2022-11-15 | 19.01 | $18.27 | 697776 |
| 2022-11-14 | 19.12 | $18.74 | 508139 |
| 2022-11-11 | 19.20 | $19.50 | 614663 |
| 2022-11-10 | 19.20 | $19.03 | 887409 |
| 2022-11-09 | 19.25 | $18.47 | 766821 |
| 2022-11-08 | 19.36 | $18.80 | 489342 |
| 2022-11-07 | 19.44 | $18.44 | 642263 |
| 2022-11-04 | 19.56 | $18.13 | 989363 |
| 2022-11-03 | 19.73 | $18.14 | 949910 |
| 2022-11-02 | 19.92 | $18.97 | 740493 |
| 2022-11-01 | 20.04 | $19.89 | 515254 |
| 2022-10-31 | 20.08 | $19.64 | 422598 |
| 2022-10-28 | 20.16 | $19.99 | 426240 |
| 2022-10-27 | 20.20 | $19.94 | 547711 |
| 2022-10-26 | 20.25 | $19.86 | 381916 |
| 2022-10-25 | 20.31 | $20.71 | 438612 |
| 2022-10-24 | 20.29 | $19.96 | 454385 |
| 2022-10-21 | 20.33 | $20.29 | 442038 |
| 2022-10-20 | 20.33 | $19.96 | 291598 |
| 2022-10-19 | 20.35 | $20.13 | 224375 |
| 2022-10-18 | 20.36 | $20.53 | 314998 |
| 2022-10-17 | 20.32 | $20.19 | 346251 |
| 2022-10-14 | 20.31 | $19.20 | 408783 |
| 2022-10-13 | 20.40 | $19.64 | 481672 |
| 2022-10-12 | 20.44 | $19.60 | 386061 |
| 2022-10-11 | 20.50 | $19.57 | 878779 |
| 2022-10-10 | 20.56 | $20.32 | 541270 |
| 2022-10-07 | 20.56 | $21.69 | 813726 |
| 2022-10-06 | 20.42 | $21.83 | 1.6M |
| 2022-10-05 | 20.27 | $22.27 | 1.1M |
| 2022-10-04 | 20.06 | $21.66 | 486101 |
| 2022-10-03 | 19.91 | $20.81 | 552159 |
| 2022-09-30 | 19.83 | $20.69 | 632470 |
| 2022-09-29 | 19.76 | $20.53 | 511061 |
| 2022-09-28 | 19.70 | $20.58 | 504456 |
| 2022-09-27 | 19.63 | $19.42 | 435638 |
| 2022-09-26 | 19.68 | $18.73 | 356166 |
| 2022-09-23 | 19.80 | $18.50 | 324513 |
| 2022-09-22 | 19.96 | $18.87 | 291396 |
| 2022-09-21 | 20.08 | $19.29 | 331372 |
| 2022-09-20 | 20.18 | $19.24 | 231971 |
| 2022-09-19 | 20.28 | $19.25 | 364270 |
| 2022-09-16 | 20.39 | $19.26 | 2.7M |
| 2022-09-15 | 20.52 | $20.49 | 465927 |
| 2022-09-14 | 20.52 | $20.77 | 375490 |
| 2022-09-13 | 20.51 | $20.53 | 433079 |
| 2022-09-12 | 20.53 | $21.17 | 303937 |
| 2022-09-09 | 20.49 | $21.30 | 549413 |
| 2022-09-08 | 20.44 | $20.68 | 399261 |
| 2022-09-07 | 20.46 | $20.63 | 479948 |
| 2022-09-06 | 20.48 | $19.88 | 554199 |
| 2022-09-02 | 20.58 | $19.77 | 349667 |
| 2022-09-01 | 20.70 | $19.81 | 436673 |
| 2022-08-31 | 20.82 | $19.97 | 392463 |
| 2022-08-30 | 20.93 | $20.34 | 433202 |
| 2022-08-29 | 21.01 | $20.25 | 421885 |
| 2022-08-26 | 21.09 | $19.95 | 333569 |
| 2022-08-25 | 21.19 | $20.97 | 173055 |
| 2022-08-24 | 21.19 | $20.57 | 187050 |
| 2022-08-23 | 21.21 | $20.53 | 173834 |
| 2022-08-22 | 21.22 | $20.76 | 181777 |
| 2022-08-19 | 21.21 | $21.01 | 387453 |
| 2022-08-18 | 21.15 | $21.50 | 972039 |
| 2022-08-17 | 21.04 | $21.27 | 295557 |
| 2022-08-16 | 20.94 | $21.88 | 335448 |
| 2022-08-15 | 20.76 | $21.95 | 618449 |
| 2022-08-12 | 20.55 | $22.43 | 997985 |
| 2022-08-11 | 20.27 | $21.71 | 516509 |
| 2022-08-10 | 20.03 | $21.76 | 897773 |
| 2022-08-09 | 19.76 | $21.13 | 646237 |
| 2022-08-08 | 19.52 | $21.41 | 1.0M |
| 2022-08-05 | 19.25 | $21.23 | 435900 |
| 2022-08-04 | 18.97 | $21.00 | 457480 |
| 2022-08-03 | 18.70 | $20.95 | 628098 |
| 2022-08-02 | 18.41 | $20.08 | 300404 |
| 2022-08-01 | 18.19 | $19.57 | 448430 |
| 2022-07-29 | 18.01 | $18.87 | 446542 |
| 2022-07-28 | 17.87 | $18.70 | 230837 |
| 2022-07-27 | 17.75 | $18.68 | 416152 |
| 2022-07-26 | 17.61 | $17.93 | 381368 |
| 2022-07-25 | 17.55 | $18.41 | 371497 |
| 2022-07-22 | 17.43 | $18.66 | 219114 |
| 2022-07-21 | 17.28 | $18.85 | 255033 |
| 2022-07-20 | 17.11 | $18.79 | 425937 |
| 2022-07-19 | 16.93 | $17.74 | 251819 |
| 2022-07-18 | 16.85 | $16.81 | 192322 |
| 2022-07-15 | 16.86 | $16.86 | 323344 |
| 2022-07-14 | 16.86 | $16.28 | 283569 |
| 2022-07-13 | 16.93 | $16.50 | 223701 |
| 2022-07-12 | 16.98 | $16.70 | 240897 |
| 2022-07-11 | 17.01 | $17.11 | 234320 |
| 2022-07-08 | 17.02 | $17.70 | 267027 |
| 2022-07-07 | 16.98 | $17.73 | 325012 |
| 2022-07-06 | 16.96 | $16.84 | 250666 |
| 2022-07-05 | 17.03 | $16.98 | 465364 |
| 2022-07-01 | 17.12 | $16.40 | 308646 |
| 2022-06-30 | 17.29 | $16.08 | 598998 |
| 2022-06-29 | 17.52 | $16.37 | 570723 |
| 2022-06-28 | 17.74 | $16.72 | 422610 |
| 2022-06-27 | 17.95 | $17.30 | 724831 |
| 2022-06-24 | 18.12 | $17.03 | 3.4M |
| 2022-06-23 | 18.34 | $17.39 | 436213 |
| 2022-06-22 | 18.53 | $16.73 | 718801 |
| 2022-06-21 | 18.80 | $17.00 | 821870 |
| 2022-06-17 | 19.07 | $17.35 | 1.4M |
| 2022-06-16 | 19.31 | $16.88 | 791835 |
| 2022-06-15 | 19.61 | $17.90 | 922865 |
| 2022-06-14 | 19.83 | $16.74 | 662971 |
| 2022-06-13 | 20.16 | $16.99 | 482126 |
| 2022-06-10 | 20.49 | $18.28 | 552627 |
| 2022-06-09 | 20.70 | $19.01 | 376196 |
| 2022-06-08 | 20.84 | $20.37 | 314952 |
| 2022-06-07 | 20.84 | $21.00 | 459317 |
| 2022-06-06 | 20.78 | $20.73 | 764761 |
| 2022-06-03 | 20.74 | $21.95 | 810161 |
| 2022-06-02 | 20.58 | $22.04 | 1.2M |
| 2022-06-01 | 20.41 | $21.25 | 1.0M |
| 2022-05-31 | 20.31 | $21.00 | 528528 |
| 2022-05-27 | 20.24 | $21.29 | 1.2M |
| 2022-05-26 | 20.14 | $21.06 | 699020 |
| 2022-05-25 | 20.06 | $20.84 | 637477 |
| 2022-05-24 | 20.00 | $20.00 | 373097 |
| 2022-05-23 | 20.03 | $20.92 | 742897 |
| 2022-05-20 | 19.96 | $20.11 | 609753 |
| 2022-05-19 | 19.98 | $19.95 | 503117 |
| 2022-05-18 | 20.01 | $19.13 | 348351 |
| 2022-05-17 | 20.12 | $20.00 | 355037 |
| 2022-05-16 | 20.16 | $19.59 | 364556 |
| 2022-05-13 | 20.25 | $19.75 | 546556 |
| 2022-05-12 | 20.33 | $19.00 | 381635 |
| 2022-05-11 | 20.49 | $19.50 | 337549 |
| 2022-05-10 | 20.61 | $19.14 | 393516 |
| 2022-05-09 | 20.78 | $19.46 | 525409 |
| 2022-05-06 | 20.92 | $20.74 | 386412 |
| 2022-05-05 | 20.94 | $20.92 | 412932 |
| 2022-05-04 | 20.94 | $21.40 | 322132 |
| 2022-05-03 | 20.89 | $20.80 | 198949 |
| 2022-05-02 | 20.91 | $21.18 | 203389 |
| 2022-04-29 | 20.89 | $20.88 | 221652 |
| 2022-04-28 | 20.91 | $21.40 | 396309 |
| 2022-04-27 | 20.87 | $20.76 | 387630 |
| 2022-04-26 | 20.91 | $20.48 | 251285 |
| 2022-04-25 | 20.98 | $20.97 | 196746 |
| 2022-04-22 | 21.00 | $20.05 | 186277 |
| 2022-04-21 | 21.11 | $20.00 | 237166 |
| 2022-04-20 | 21.24 | $20.62 | 239232 |
| 2022-04-19 | 21.31 | $21.80 | 215369 |
| 2022-04-18 | 21.26 | $20.94 | 199426 |
| 2022-04-14 | 21.29 | $21.58 | 275678 |
| 2022-04-13 | 21.26 | $21.84 | 747015 |
| 2022-04-12 | 21.19 | $21.10 | 448765 |
| 2022-04-11 | 21.17 | $20.82 | 368118 |
| 2022-04-08 | 21.17 | $20.51 | 342312 |
| 2022-04-07 | 21.18 | $20.24 | 423704 |
| 2022-04-06 | 21.21 | $20.66 | 258975 |
| 2022-04-05 | 21.19 | $21.37 | 333688 |
| 2022-04-04 | 21.09 | $22.38 | 588138 |
| 2022-04-01 | 20.87 | $22.06 | 499267 |
| 2022-03-31 | 20.67 | $21.31 | 250228 |
| 2022-03-30 | 20.53 | $21.84 | 362039 |
| 2022-03-29 | 20.34 | $22.29 | 704451 |
| 2022-03-28 | 20.10 | $21.23 | 271875 |
| 2022-03-25 | 19.97 | $20.93 | 376070 |
| 2022-03-24 | 19.86 | $21.64 | 435839 |
| 2022-03-23 | 19.69 | $21.11 | 386410 |
| 2022-03-22 | 19.56 | $21.30 | 438964 |
| 2022-03-21 | 19.41 | $20.78 | 393167 |
| 2022-03-18 | 19.30 | $20.95 | 472640 |
| 2022-03-17 | 19.18 | $20.16 | 458267 |
| 2022-03-16 | 19.16 | $19.25 | 411495 |
| 2022-03-15 | 19.24 | $17.89 | 460974 |
| 2022-03-14 | 19.47 | $17.73 | 726524 |
| 2022-03-11 | 19.73 | $17.30 | 399694 |
| 2022-03-10 | 20.07 | $18.71 | 371225 |
| 2022-03-09 | 20.28 | $19.20 | 527603 |
| 2022-03-08 | 20.46 | $17.86 | 1.0M |
| 2022-03-07 | 20.79 | $18.17 | 594309 |
| 2022-03-04 | 21.09 | $18.91 | 502226 |
| 2022-03-03 | 21.33 | $19.97 | 485282 |
| 2022-03-02 | 21.48 | $21.41 | 382589 |
| 2022-03-01 | 21.50 | $21.27 | 329582 |
| 2022-02-28 | 21.53 | $22.00 | 271974 |
| 2022-02-25 | 21.49 | $21.41 | 315655 |
| 2022-02-24 | 21.49 | $21.12 | 414370 |
| 2022-02-23 | 21.51 | $19.47 | 571090 |
| 2022-02-22 | 21.69 | $19.95 | 613174 |
| 2022-02-18 | 21.83 | $20.45 | 637219 |
| 2022-02-17 | 21.92 | $22.14 | 347269 |
| 2022-02-16 | 21.84 | $23.73 | 541769 |
| 2022-02-15 | 21.59 | $23.15 | 367681 |
| 2022-02-14 | 21.37 | $22.28 | 331575 |
| 2022-02-11 | 21.23 | $22.18 | 348166 |
| 2022-02-10 | 21.10 | $22.46 | 423466 |
| 2022-02-09 | 20.93 | $22.47 | 311528 |
| 2022-02-08 | 20.77 | $21.43 | 378173 |
| 2022-02-07 | 20.69 | $21.00 | 407734 |
| 2022-02-04 | 20.66 | $20.85 | 342413 |
| 2022-02-03 | 20.64 | $20.27 | 190281 |
| 2022-02-02 | 20.67 | $21.40 | 427808 |
| 2022-02-01 | 20.60 | $22.69 | 451503 |
| 2022-01-31 | 20.41 | $21.86 | 511606 |
| 2022-01-28 | 20.31 | $20.33 | 297893 |
| 2022-01-27 | 20.38 | $19.11 | 386614 |
| 2022-01-26 | 20.57 | $19.94 | 464766 |
| 2022-01-25 | 20.69 | $19.81 | 706817 |
| 2022-01-24 | 20.85 | $20.77 | 646991 |
| 2022-01-21 | 20.93 | $19.76 | 689202 |
| 2022-01-20 | 21.13 | $20.18 | 337511 |
| 2022-01-19 | 21.30 | $19.61 | 532151 |
| 2022-01-18 | 21.53 | $19.39 | 562610 |
| 2022-01-14 | 21.80 | $21.13 | 605487 |
| 2022-01-13 | 21.89 | $20.97 | 903616 |
| 2022-01-12 | 22.01 | $21.71 | 530620 |
| 2022-01-11 | 22.07 | $21.66 | 907071 |
| 2022-01-10 | 22.12 | $20.84 | 644230 |
| 2022-01-07 | 22.27 | $21.16 | 497818 |
| 2022-01-06 | 22.39 | $20.19 | 828615 |
| 2022-01-05 | 22.62 | $19.91 | 1.1M |
| 2022-01-04 | 22.89 | $21.94 | 807038 |
| 2022-01-03 | 22.96 | $23.76 | 356248 |
| 2021-12-31 | 22.85 | $24.12 | 414247 |
| 2021-12-30 | 22.70 | $23.53 | 428149 |
| 2021-12-29 | 22.60 | $22.78 | 376936 |
| 2021-12-28 | 22.56 | $21.67 | 715785 |
| 2021-12-27 | 22.62 | $23.89 | 454213 |
| 2021-12-23 | 22.47 | $24.55 | 724471 |
| 2021-12-22 | 22.24 | $23.50 | 434686 |
| 2021-12-21 | 22.10 | $23.10 | 691230 |
| 2021-12-20 | 21.99 | $21.35 | 620409 |
| 2021-12-17 | 22.06 | $21.21 | 3.4M |
| 2021-12-16 | 22.17 | $21.32 | 881494 |
| 2021-12-15 | 22.29 | $22.52 | 665651 |
| 2021-12-14 | 22.32 | $21.88 | 758872 |
| 2021-12-13 | 22.44 | $22.44 | 699241 |
| 2021-12-10 | 22.54 | $23.14 | 1.2M |
| 2021-12-09 | 22.58 | $21.90 | 337477 |
| 2021-12-08 | 22.80 | $22.58 | 441399 |
| 2021-12-07 | 22.99 | $23.25 | 434744 |
| 2021-12-06 | 23.16 | $22.20 | 509409 |
| 2021-12-03 | 23.47 | $21.19 | 485387 |
| 2021-12-02 | 23.93 | $22.49 | 555829 |
| 2021-12-01 | 24.32 | $21.80 | 497732 |
| 2021-11-30 | 24.82 | $21.87 | 929458 |
| 2021-11-29 | 25.37 | $20.54 | 491849 |
| 2021-11-26 | 26.11 | $22.29 | 256824 |
| 2021-11-24 | 26.73 | $22.45 | 475808 |
| 2021-11-23 | 27.39 | $21.23 | 1.0M |
| 2021-11-22 | 28.22 | $21.75 | 1.2M |
| 2021-11-19 | 29.06 | $23.80 | 743227 |
| 2021-11-18 | 29.75 | $25.45 | 901558 |
| 2021-11-17 | 30.33 | $26.82 | 310806 |
| 2021-11-16 | 30.81 | $27.78 | 532752 |
| 2021-11-15 | 31.23 | $28.52 | 703968 |
| 2021-11-12 | 31.59 | $28.00 | 645212 |
| 2021-11-11 | 32.02 | $26.58 | 1.6M |
| 2021-11-10 | 32.61 | $32.32 | 417010 |
| 2021-11-09 | 32.66 | $31.74 | 434072 |
| 2021-11-08 | 32.76 | $31.36 | 254156 |
| 2021-11-05 | 32.90 | $31.60 | 186112 |
| 2021-11-04 | 33.03 | $32.08 | 226578 |
| 2021-11-03 | 33.12 | $32.72 | 191794 |
| 2021-11-02 | 33.16 | $32.58 | 180537 |
| 2021-11-01 | 33.21 | $33.15 | 231873 |
| 2021-10-29 | 33.21 | $33.53 | 191378 |
| 2021-10-28 | 33.18 | $33.49 | 276127 |
| 2021-10-27 | 33.15 | $32.40 | 326029 |
| 2021-10-26 | 33.24 | $33.15 | 328014 |
| 2021-10-25 | 33.26 | $33.99 | 410086 |
| 2021-10-22 | 33.20 | $34.39 | 336043 |
| 2021-10-21 | 33.11 | $34.43 | 301395 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.09
2024-01-25
Close Price
$23.05
Vol: 22.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.89
Average
20.15
Maximum
33.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-01-25 | 23.09 | $23.05 | 22.2M |
| 2024-01-24 | 23.08 | $23.07 | 9.9M |
| 2024-01-23 | 23.08 | $23.10 | 7.2M |
| 2024-01-22 | 23.06 | $23.09 | 3.0M |
| 2024-01-19 | 23.04 | $23.03 | 2.1M |
| 2024-01-18 | 23.04 | $23.02 | 1.3M |
| 2024-01-17 | 23.03 | $23.03 | 1.1M |
| 2024-01-16 | 23.02 | $23.01 | 3.7M |
| 2024-01-12 | 23.01 | $22.98 | 1.2M |
| 2024-01-11 | 23.00 | $22.99 | 1.3M |
| 2024-01-10 | 23.00 | $22.95 | 1.2M |
| 2024-01-09 | 22.99 | $22.94 | 481335 |
| 2024-01-08 | 22.99 | $22.95 | 893173 |
| 2024-01-05 | 22.99 | $22.93 | 1.0M |
| 2024-01-04 | 22.99 | $22.92 | 801656 |
| 2024-01-03 | 22.99 | $22.90 | 997718 |
| 2024-01-02 | 23.00 | $22.90 | 1.3M |
| 2023-12-29 | 23.00 | $22.90 | 467476 |
| 2023-12-28 | 23.01 | $22.90 | 296454 |
| 2023-12-27 | 23.01 | $22.91 | 1.2M |
| 2023-12-26 | 23.01 | $22.90 | 619414 |
| 2023-12-22 | 23.02 | $22.88 | 469988 |
| 2023-12-21 | 23.03 | $22.88 | 1.2M |
| 2023-12-20 | 23.03 | $22.88 | 1.1M |
| 2023-12-19 | 23.04 | $22.89 | 1.2M |
| 2023-12-18 | 23.05 | $22.93 | 678392 |
| 2023-12-15 | 23.05 | $22.85 | 1.2M |
| 2023-12-14 | 23.06 | $22.87 | 541770 |
| 2023-12-13 | 23.07 | $22.86 | 511148 |
| 2023-12-12 | 23.08 | $22.89 | 585983 |
| 2023-12-11 | 23.08 | $22.85 | 492681 |
| 2023-12-08 | 23.09 | $22.86 | 429763 |
| 2023-12-07 | 23.10 | $22.85 | 745420 |
| 2023-12-06 | 23.11 | $22.79 | 1.0M |
| 2023-12-05 | 23.14 | $22.84 | 1.8M |
| 2023-12-04 | 23.15 | $22.76 | 1.7M |
| 2023-12-01 | 23.18 | $22.83 | 331073 |
| 2023-11-30 | 23.19 | $22.81 | 842548 |
| 2023-11-29 | 23.21 | $22.84 | 1.1M |
| 2023-11-28 | 23.23 | $22.82 | 732364 |
| 2023-11-27 | 23.25 | $22.86 | 1.4M |
| 2023-11-24 | 23.25 | $22.82 | 297076 |
| 2023-11-22 | 23.27 | $22.90 | 595895 |
| 2023-11-21 | 23.26 | $22.88 | 1.8M |
| 2023-11-20 | 23.26 | $22.77 | 628321 |
| 2023-11-17 | 23.27 | $22.80 | 2.8M |
| 2023-11-16 | 23.27 | $22.72 | 1.2M |
| 2023-11-15 | 23.28 | $22.76 | 850790 |
| 2023-11-14 | 23.29 | $22.84 | 775275 |
| 2023-11-13 | 23.27 | $22.86 | 466334 |
| 2023-11-10 | 23.23 | $22.78 | 457185 |
| 2023-11-09 | 23.21 | $22.73 | 772228 |
| 2023-11-08 | 23.18 | $22.76 | 526146 |
| 2023-11-07 | 23.13 | $22.78 | 423399 |
| 2023-11-06 | 23.07 | $22.76 | 772733 |
| 2023-11-03 | 22.99 | $22.81 | 2.8M |
| 2023-11-02 | 22.89 | $22.62 | 1.5M |
| 2023-11-01 | 22.80 | $22.64 | 923659 |
| 2023-10-31 | 22.68 | $22.65 | 1.4M |
| 2023-10-30 | 22.54 | $22.62 | 777843 |
| 2023-10-27 | 22.37 | $22.68 | 1.5M |
| 2023-10-26 | 22.15 | $22.60 | 2.5M |
| 2023-10-25 | 21.91 | $22.63 | 2.8M |
| 2023-10-24 | 21.61 | $22.61 | 3.7M |
| 2023-10-23 | 21.27 | $22.60 | 16.8M |
| 2023-10-20 | 20.86 | $20.20 | 838606 |
| 2023-10-19 | 20.89 | $20.65 | 670199 |
| 2023-10-18 | 20.83 | $21.11 | 972676 |
| 2023-10-17 | 20.65 | $20.85 | 623745 |
| 2023-10-16 | 20.49 | $20.85 | 536640 |
| 2023-10-13 | 20.31 | $20.69 | 369372 |
| 2023-10-12 | 20.12 | $20.59 | 609255 |
| 2023-10-11 | 19.91 | $20.82 | 844894 |
| 2023-10-10 | 19.62 | $20.32 | 1.2M |
| 2023-10-09 | 19.38 | $20.85 | 1.2M |
| 2023-10-06 | 18.99 | $20.80 | 1.4M |
| 2023-10-05 | 18.54 | $20.16 | 2.4M |
| 2023-10-04 | 18.15 | $18.71 | 614340 |
| 2023-10-03 | 18.01 | $18.44 | 594958 |
| 2023-10-02 | 17.90 | $18.63 | 1.2M |
| 2023-09-29 | 17.73 | $17.99 | 682596 |
| 2023-09-28 | 17.66 | $17.24 | 530682 |
| 2023-09-27 | 17.74 | $17.70 | 652815 |
| 2023-09-26 | 17.74 | $17.68 | 539855 |
| 2023-09-25 | 17.74 | $17.82 | 223238 |
| 2023-09-22 | 17.72 | $17.66 | 588174 |
| 2023-09-21 | 17.72 | $17.55 | 664168 |
| 2023-09-20 | 17.74 | $17.87 | 805114 |
| 2023-09-19 | 17.70 | $17.99 | 666665 |
| 2023-09-18 | 17.63 | $18.10 | 813472 |
| 2023-09-15 | 17.52 | $17.72 | 1.5M |
| 2023-09-14 | 17.47 | $17.50 | 357793 |
| 2023-09-13 | 17.46 | $17.50 | 280007 |
| 2023-09-12 | 17.45 | $17.62 | 277555 |
| 2023-09-11 | 17.42 | $17.60 | 248307 |
| 2023-09-08 | 17.38 | $17.50 | 199534 |
| 2023-09-07 | 17.36 | $17.64 | 291164 |
| 2023-09-06 | 17.31 | $18.04 | 326641 |
| 2023-09-05 | 17.16 | $18.14 | 524176 |
| 2023-09-01 | 16.97 | $17.91 | 401333 |
| 2023-08-31 | 16.80 | $17.71 | 758306 |
| 2023-08-30 | 16.64 | $17.66 | 725849 |
| 2023-08-29 | 16.48 | $17.34 | 864965 |
| 2023-08-28 | 16.35 | $16.60 | 510457 |
| 2023-08-25 | 16.37 | $16.73 | 326753 |
| 2023-08-24 | 16.37 | $16.28 | 308752 |
| 2023-08-23 | 16.46 | $16.41 | 267384 |
| 2023-08-22 | 16.54 | $16.31 | 245934 |
| 2023-08-21 | 16.67 | $16.49 | 420123 |
| 2023-08-18 | 16.77 | $16.45 | 315006 |
| 2023-08-17 | 16.91 | $16.59 | 697328 |
| 2023-08-16 | 17.04 | $16.91 | 564879 |
| 2023-08-15 | 17.13 | $17.00 | 548181 |
| 2023-08-14 | 17.22 | $17.02 | 611446 |
| 2023-08-11 | 17.32 | $16.91 | 355698 |
| 2023-08-10 | 17.47 | $16.87 | 502917 |
| 2023-08-09 | 17.64 | $16.94 | 745334 |
| 2023-08-08 | 17.84 | $16.93 | 517481 |
| 2023-08-07 | 18.07 | $17.48 | 525322 |
| 2023-08-04 | 18.22 | $17.27 | 844205 |
| 2023-08-03 | 18.44 | $17.18 | 2.2M |
| 2023-08-02 | 18.71 | $18.35 | 704938 |
| 2023-08-01 | 18.78 | $19.00 | 357895 |
| 2023-07-31 | 18.73 | $18.96 | 332078 |
| 2023-07-28 | 18.68 | $18.62 | 453021 |
| 2023-07-27 | 18.69 | $18.31 | 344494 |
| 2023-07-26 | 18.76 | $18.28 | 280733 |
| 2023-07-25 | 18.86 | $18.33 | 224435 |
| 2023-07-24 | 18.96 | $18.45 | 437774 |
| 2023-07-21 | 19.04 | $18.38 | 389853 |
| 2023-07-20 | 19.16 | $18.75 | 238003 |
| 2023-07-19 | 19.21 | $19.15 | 343754 |
| 2023-07-18 | 19.19 | $19.36 | 310235 |
| 2023-07-17 | 19.12 | $19.25 | 341435 |
| 2023-07-14 | 19.05 | $19.07 | 255204 |
| 2023-07-13 | 19.02 | $18.98 | 601113 |
| 2023-07-12 | 18.99 | $19.58 | 578730 |
| 2023-07-11 | 18.83 | $19.24 | 352398 |
| 2023-07-10 | 18.72 | $18.76 | 287583 |
| 2023-07-07 | 18.69 | $18.72 | 243155 |
| 2023-07-06 | 18.66 | $18.65 | 528640 |
| 2023-07-05 | 18.64 | $18.71 | 570561 |
| 2023-07-03 | 18.61 | $18.52 | 277266 |
| 2023-06-30 | 18.60 | $19.09 | 615588 |
| 2023-06-29 | 18.48 | $19.00 | 418706 |
| 2023-06-28 | 18.35 | $18.72 | 429967 |
| 2023-06-27 | 18.26 | $18.64 | 471426 |
| 2023-06-26 | 18.18 | $17.54 | 346365 |
| 2023-06-23 | 18.31 | $17.75 | 2.4M |
| 2023-06-22 | 18.42 | $18.09 | 392429 |
| 2023-06-21 | 18.47 | $17.82 | 550261 |
| 2023-06-20 | 18.59 | $18.26 | 550632 |
| 2023-06-16 | 18.63 | $18.12 | 970131 |
| 2023-06-15 | 18.70 | $18.34 | 727475 |
| 2023-06-14 | 18.74 | $18.24 | 857978 |
| 2023-06-13 | 18.81 | $18.77 | 480109 |
| 2023-06-12 | 18.77 | $18.50 | 469553 |
| 2023-06-09 | 18.78 | $18.19 | 493284 |
| 2023-06-08 | 18.86 | $18.45 | 350862 |
| 2023-06-07 | 18.89 | $18.92 | 550930 |
| 2023-06-06 | 18.82 | $19.45 | 442578 |
| 2023-06-05 | 18.63 | $19.13 | 352190 |
| 2023-06-02 | 18.47 | $19.11 | 378200 |
| 2023-06-01 | 18.29 | $18.87 | 517012 |
| 2023-05-31 | 18.13 | $18.98 | 2.6M |
| 2023-05-30 | 17.91 | $18.18 | 369995 |
| 2023-05-26 | 17.83 | $18.14 | 297432 |
| 2023-05-25 | 17.74 | $17.91 | 280781 |
| 2023-05-24 | 17.69 | $18.09 | 367893 |
| 2023-05-23 | 17.59 | $18.35 | 492411 |
| 2023-05-22 | 17.42 | $18.67 | 494700 |
| 2023-05-19 | 17.15 | $17.97 | 323258 |
| 2023-05-18 | 16.99 | $17.80 | 385908 |
| 2023-05-17 | 16.84 | $17.80 | 327875 |
| 2023-05-16 | 16.67 | $17.40 | 355189 |
| 2023-05-15 | 16.55 | $17.33 | 304193 |
| 2023-05-12 | 16.44 | $16.72 | 314774 |
| 2023-05-11 | 16.43 | $16.83 | 326256 |
| 2023-05-10 | 16.41 | $17.07 | 462108 |
| 2023-05-09 | 16.33 | $16.52 | 372722 |
| 2023-05-08 | 16.37 | $16.37 | 498789 |
| 2023-05-05 | 16.44 | $16.00 | 726883 |
| 2023-05-04 | 16.60 | $16.16 | 657413 |
| 2023-05-03 | 16.76 | $16.54 | 389997 |
| 2023-05-02 | 16.87 | $16.59 | 272086 |
| 2023-05-01 | 17.00 | $17.09 | 353554 |
| 2023-04-28 | 17.03 | $17.17 | 387981 |
| 2023-04-27 | 17.06 | $17.23 | 411370 |
| 2023-04-26 | 17.09 | $16.89 | 369893 |
| 2023-04-25 | 17.19 | $17.00 | 472326 |
| 2023-04-24 | 17.29 | $17.93 | 312172 |
| 2023-04-21 | 17.21 | $17.90 | 354013 |
| 2023-04-20 | 17.13 | $17.22 | 327874 |
| 2023-04-19 | 17.19 | $17.31 | 261067 |
| 2023-04-18 | 17.24 | $17.44 | 444701 |
| 2023-04-17 | 17.27 | $17.28 | 423598 |
| 2023-04-14 | 17.34 | $17.13 | 451432 |
| 2023-04-13 | 17.46 | $17.39 | 397920 |
| 2023-04-12 | 17.55 | $17.11 | 331703 |
| 2023-04-11 | 17.72 | $17.28 | 371928 |
| 2023-04-10 | 17.88 | $17.33 | 353106 |
| 2023-04-06 | 18.06 | $17.40 | 406846 |
| 2023-04-05 | 18.26 | $17.11 | 820909 |
| 2023-04-04 | 18.55 | $18.27 | 693191 |
| 2023-04-03 | 18.65 | $18.81 | 480305 |
| 2023-03-31 | 18.65 | $19.25 | 677176 |
| 2023-03-30 | 18.56 | $18.79 | 335795 |
| 2023-03-29 | 18.55 | $18.83 | 247844 |
| 2023-03-28 | 18.54 | $18.61 | 255438 |
| 2023-03-27 | 18.57 | $18.66 | 332953 |
| 2023-03-24 | 18.61 | $18.56 | 250509 |
| 2023-03-23 | 18.67 | $18.51 | 290390 |
| 2023-03-22 | 18.75 | $18.45 | 344967 |
| 2023-03-21 | 18.86 | $18.98 | 373581 |
| 2023-03-20 | 18.88 | $18.54 | 345872 |
| 2023-03-17 | 19.00 | $18.85 | 802185 |
| 2023-03-16 | 19.08 | $18.86 | 348117 |
| 2023-03-15 | 19.16 | $18.71 | 363554 |
| 2023-03-14 | 19.30 | $18.64 | 500385 |
| 2023-03-13 | 19.47 | $17.81 | 531951 |
| 2023-03-10 | 19.84 | $18.50 | 482586 |
| 2023-03-09 | 20.13 | $19.38 | 458687 |
| 2023-03-08 | 20.28 | $19.65 | 415449 |
| 2023-03-07 | 20.40 | $19.58 | 568843 |
| 2023-03-06 | 20.55 | $19.74 | 890141 |
| 2023-03-03 | 20.69 | $19.74 | 1.2M |
| 2023-03-02 | 20.85 | $18.96 | 1.6M |
| 2023-03-01 | 21.20 | $19.06 | 4.4M |
| 2023-02-28 | 21.58 | $21.04 | 629814 |
| 2023-02-27 | 21.60 | $21.13 | 283160 |
| 2023-02-24 | 21.60 | $21.39 | 299081 |
| 2023-02-23 | 21.53 | $21.72 | 335744 |
| 2023-02-22 | 21.38 | $21.32 | 476713 |
| 2023-02-21 | 21.29 | $21.41 | 419734 |
| 2023-02-17 | 21.16 | $21.01 | 351262 |
| 2023-02-16 | 21.08 | $21.29 | 572972 |
| 2023-02-15 | 20.93 | $21.39 | 430325 |
| 2023-02-14 | 20.73 | $21.18 | 450076 |
| 2023-02-13 | 20.53 | $21.16 | 817544 |
| 2023-02-10 | 20.30 | $20.93 | 1.9M |
| 2023-02-09 | 20.08 | $20.20 | 2.1M |
| 2023-02-08 | 19.97 | $19.57 | 530173 |
| 2023-02-07 | 19.98 | $19.92 | 919745 |
| 2023-02-06 | 19.90 | $19.60 | 297977 |
| 2023-02-03 | 19.88 | $19.88 | 376168 |
| 2023-02-02 | 19.80 | $20.13 | 440365 |
| 2023-02-01 | 19.64 | $19.77 | 335067 |
| 2023-01-31 | 19.52 | $19.70 | 200781 |
| 2023-01-30 | 19.40 | $19.47 | 295867 |
| 2023-01-27 | 19.31 | $20.32 | 553453 |
| 2023-01-26 | 19.01 | $19.53 | 250165 |
| 2023-01-25 | 18.83 | $19.00 | 239264 |
| 2023-01-24 | 18.73 | $18.96 | 183879 |
| 2023-01-23 | 18.62 | $19.25 | 239491 |
| 2023-01-20 | 18.43 | $19.00 | 253021 |
| 2023-01-19 | 18.26 | $18.57 | 206748 |
| 2023-01-18 | 18.15 | $18.74 | 345716 |
| 2023-01-17 | 17.98 | $18.83 | 231422 |
| 2023-01-13 | 17.77 | $18.58 | 209077 |
| 2023-01-12 | 17.57 | $18.53 | 216772 |
| 2023-01-11 | 17.35 | $18.14 | 222533 |
| 2023-01-10 | 17.18 | $17.70 | 224819 |
| 2023-01-09 | 17.07 | $17.51 | 236063 |
| 2023-01-06 | 16.98 | $17.05 | 427294 |
| 2023-01-05 | 16.98 | $16.83 | 460097 |
| 2023-01-04 | 17.02 | $17.38 | 339188 |
| 2023-01-03 | 16.96 | $17.72 | 387131 |
| 2022-12-30 | 16.82 | $17.60 | 238749 |
| 2022-12-29 | 16.67 | $17.32 | 241730 |
| 2022-12-28 | 16.57 | $16.41 | 179259 |
| 2022-12-27 | 16.64 | $16.53 | 181722 |
| 2022-12-23 | 16.70 | $16.87 | 151589 |
| 2022-12-22 | 16.71 | $17.00 | 217407 |
| 2022-12-21 | 16.68 | $17.30 | 311296 |
| 2022-12-20 | 16.59 | $17.23 | 401291 |
| 2022-12-19 | 16.51 | $17.12 | 544380 |
| 2022-12-16 | 16.43 | $17.46 | 1.0M |
| 2022-12-15 | 16.28 | $16.88 | 500610 |
| 2022-12-14 | 16.23 | $17.17 | 866003 |
| 2022-12-13 | 16.11 | $17.06 | 1.3M |
| 2022-12-12 | 16.00 | $17.00 | 929485 |
| 2022-12-09 | 15.89 | $16.40 | 401086 |
| 2022-12-08 | 15.89 | $16.01 | 366855 |
| 2022-12-07 | 15.98 | $15.57 | 529531 |
| 2022-12-06 | 16.19 | $15.44 | 386521 |
| 2022-12-05 | 16.46 | $16.17 | 427429 |
| 2022-12-02 | 16.63 | $16.32 | 757490 |
| 2022-12-01 | 16.80 | $17.14 | 291671 |
| 2022-11-30 | 16.83 | $16.97 | 487323 |
| 2022-11-29 | 16.90 | $16.68 | 238485 |
| 2022-11-28 | 17.06 | $16.90 | 238240 |
| 2022-11-25 | 17.19 | $17.19 | 105135 |
| 2022-11-23 | 17.29 | $17.07 | 343080 |
| 2022-11-22 | 17.44 | $17.05 | 373354 |
| 2022-11-21 | 17.62 | $16.87 | 395684 |
| 2022-11-18 | 17.87 | $17.09 | 722206 |
| 2022-11-17 | 18.12 | $16.79 | 653213 |
| 2022-11-16 | 18.48 | $17.85 | 340018 |
| 2022-11-15 | 18.67 | $18.27 | 697776 |
| 2022-11-14 | 18.81 | $18.74 | 508139 |
| 2022-11-11 | 18.88 | $19.50 | 614663 |
| 2022-11-10 | 18.80 | $19.03 | 887409 |
| 2022-11-09 | 18.81 | $18.47 | 766821 |
| 2022-11-08 | 18.94 | $18.80 | 489342 |
| 2022-11-07 | 19.02 | $18.44 | 642263 |
| 2022-11-04 | 19.20 | $18.13 | 989363 |
| 2022-11-03 | 19.47 | $18.14 | 949910 |
| 2022-11-02 | 19.79 | $18.97 | 740493 |
| 2022-11-01 | 19.98 | $19.89 | 515254 |
| 2022-10-31 | 20.01 | $19.64 | 422598 |
| 2022-10-28 | 20.10 | $19.99 | 426240 |
| 2022-10-27 | 20.13 | $19.94 | 547711 |
| 2022-10-26 | 20.17 | $19.86 | 381916 |
| 2022-10-25 | 20.24 | $20.71 | 438612 |
| 2022-10-24 | 20.15 | $19.96 | 454385 |
| 2022-10-21 | 20.19 | $20.29 | 442038 |
| 2022-10-20 | 20.18 | $19.96 | 291598 |
| 2022-10-19 | 20.23 | $20.13 | 224375 |
| 2022-10-18 | 20.25 | $20.53 | 314998 |
| 2022-10-17 | 20.19 | $20.19 | 346251 |
| 2022-10-14 | 20.19 | $19.20 | 408783 |
| 2022-10-13 | 20.41 | $19.64 | 481672 |
| 2022-10-12 | 20.56 | $19.60 | 386061 |
| 2022-10-11 | 20.75 | $19.57 | 878779 |
| 2022-10-10 | 20.97 | $20.32 | 541270 |
| 2022-10-07 | 21.07 | $21.69 | 813726 |
| 2022-10-06 | 20.90 | $21.83 | 1.6M |
| 2022-10-05 | 20.66 | $22.27 | 1.1M |
| 2022-10-04 | 20.29 | $21.66 | 486101 |
| 2022-10-03 | 19.99 | $20.81 | 552159 |
| 2022-09-30 | 19.83 | $20.69 | 632470 |
| 2022-09-29 | 19.66 | $20.53 | 511061 |
| 2022-09-28 | 19.50 | $20.58 | 504456 |
| 2022-09-27 | 19.30 | $19.42 | 435638 |
| 2022-09-26 | 19.32 | $18.73 | 356166 |
| 2022-09-23 | 19.49 | $18.50 | 324513 |
| 2022-09-22 | 19.74 | $18.87 | 291396 |
| 2022-09-21 | 19.95 | $19.29 | 331372 |
| 2022-09-20 | 20.10 | $19.24 | 231971 |
| 2022-09-19 | 20.30 | $19.25 | 364270 |
| 2022-09-16 | 20.52 | $19.26 | 2.7M |
| 2022-09-15 | 20.77 | $20.49 | 465927 |
| 2022-09-14 | 20.81 | $20.77 | 375490 |
| 2022-09-13 | 20.79 | $20.53 | 433079 |
| 2022-09-12 | 20.82 | $21.17 | 303937 |
| 2022-09-09 | 20.72 | $21.30 | 549413 |
| 2022-09-08 | 20.57 | $20.68 | 399261 |
| 2022-09-07 | 20.52 | $20.63 | 479948 |
| 2022-09-06 | 20.48 | $19.88 | 554199 |
| 2022-09-02 | 20.59 | $19.77 | 349667 |
| 2022-09-01 | 20.74 | $19.81 | 436673 |
| 2022-08-31 | 20.90 | $19.97 | 392463 |
| 2022-08-30 | 21.06 | $20.34 | 433202 |
| 2022-08-29 | 21.15 | $20.25 | 421885 |
| 2022-08-26 | 21.28 | $19.95 | 333569 |
| 2022-08-25 | 21.49 | $20.97 | 173055 |
| 2022-08-24 | 21.51 | $20.57 | 187050 |
| 2022-08-23 | 21.62 | $20.53 | 173834 |
| 2022-08-22 | 21.75 | $20.76 | 181777 |
| 2022-08-19 | 21.84 | $21.01 | 387453 |
| 2022-08-18 | 21.89 | $21.50 | 972039 |
| 2022-08-17 | 21.84 | $21.27 | 295557 |
| 2022-08-16 | 21.82 | $21.88 | 335448 |
| 2022-08-15 | 21.66 | $21.95 | 618449 |
| 2022-08-12 | 21.45 | $22.43 | 997985 |
| 2022-08-11 | 21.10 | $21.71 | 516509 |
| 2022-08-10 | 20.84 | $21.76 | 897773 |
| 2022-08-09 | 20.53 | $21.13 | 646237 |
| 2022-08-08 | 20.29 | $21.41 | 1.0M |
| 2022-08-05 | 19.94 | $21.23 | 435900 |
| 2022-08-04 | 19.57 | $21.00 | 457480 |
| 2022-08-03 | 19.19 | $20.95 | 628098 |
| 2022-08-02 | 18.76 | $20.08 | 300404 |
| 2022-08-01 | 18.44 | $19.57 | 448430 |
| 2022-07-29 | 18.17 | $18.87 | 446542 |
| 2022-07-28 | 18.00 | $18.70 | 230837 |
| 2022-07-27 | 17.84 | $18.68 | 416152 |
| 2022-07-26 | 17.66 | $17.93 | 381368 |
| 2022-07-25 | 17.61 | $18.41 | 371497 |
| 2022-07-22 | 17.46 | $18.66 | 219114 |
| 2022-07-21 | 17.22 | $18.85 | 255033 |
| 2022-07-20 | 16.91 | $18.79 | 425937 |
| 2022-07-19 | 16.56 | $17.74 | 251819 |
| 2022-07-18 | 16.39 | $16.81 | 192322 |
| 2022-07-15 | 16.38 | $16.86 | 323344 |
| 2022-07-14 | 16.37 | $16.28 | 283569 |
| 2022-07-13 | 16.48 | $16.50 | 223701 |
| 2022-07-12 | 16.57 | $16.70 | 240897 |
| 2022-07-11 | 16.63 | $17.11 | 234320 |
| 2022-07-08 | 16.63 | $17.70 | 267027 |
| 2022-07-07 | 16.50 | $17.73 | 325012 |
| 2022-07-06 | 16.36 | $16.84 | 250666 |
| 2022-07-05 | 16.38 | $16.98 | 465364 |
| 2022-07-01 | 16.38 | $16.40 | 308646 |
| 2022-06-30 | 16.52 | $16.08 | 598998 |
| 2022-06-29 | 16.75 | $16.37 | 570723 |
| 2022-06-28 | 16.96 | $16.72 | 422610 |
| 2022-06-27 | 17.14 | $17.30 | 724831 |
| 2022-06-24 | 17.23 | $17.03 | 3.4M |
| 2022-06-23 | 17.40 | $17.39 | 436213 |
| 2022-06-22 | 17.52 | $16.73 | 718801 |
| 2022-06-21 | 17.82 | $17.00 | 821870 |
| 2022-06-17 | 18.11 | $17.35 | 1.4M |
| 2022-06-16 | 18.37 | $16.88 | 791835 |
| 2022-06-15 | 18.78 | $17.90 | 922865 |
| 2022-06-14 | 19.05 | $16.74 | 662971 |
| 2022-06-13 | 19.61 | $16.99 | 482126 |
| 2022-06-10 | 20.21 | $18.28 | 552627 |
| 2022-06-09 | 20.64 | $19.01 | 376196 |
| 2022-06-08 | 20.98 | $20.37 | 314952 |
| 2022-06-07 | 21.08 | $21.00 | 459317 |
| 2022-06-06 | 21.07 | $20.73 | 764761 |
| 2022-06-03 | 21.11 | $21.95 | 810161 |
| 2022-06-02 | 20.90 | $22.04 | 1.2M |
| 2022-06-01 | 20.64 | $21.25 | 1.0M |
| 2022-05-31 | 20.50 | $21.00 | 528528 |
| 2022-05-27 | 20.39 | $21.29 | 1.2M |
| 2022-05-26 | 20.20 | $21.06 | 699020 |
| 2022-05-25 | 20.03 | $20.84 | 637477 |
| 2022-05-24 | 19.88 | $20.00 | 373097 |
| 2022-05-23 | 19.89 | $20.92 | 742897 |
| 2022-05-20 | 19.70 | $20.11 | 609753 |
| 2022-05-19 | 19.66 | $19.95 | 503117 |
| 2022-05-18 | 19.65 | $19.13 | 348351 |
| 2022-05-17 | 19.81 | $20.00 | 355037 |
| 2022-05-16 | 19.81 | $19.59 | 364556 |
| 2022-05-13 | 19.90 | $19.75 | 546556 |
| 2022-05-12 | 19.98 | $19.00 | 381635 |
| 2022-05-11 | 20.23 | $19.50 | 337549 |
| 2022-05-10 | 20.41 | $19.14 | 393516 |
| 2022-05-09 | 20.70 | $19.46 | 525409 |
| 2022-05-06 | 20.97 | $20.74 | 386412 |
| 2022-05-05 | 21.02 | $20.92 | 412932 |
| 2022-05-04 | 21.03 | $21.40 | 322132 |
| 2022-05-03 | 20.95 | $20.80 | 198949 |
| 2022-05-02 | 20.97 | $21.18 | 203389 |
| 2022-04-29 | 20.92 | $20.88 | 221652 |
| 2022-04-28 | 20.93 | $21.40 | 396309 |
| 2022-04-27 | 20.83 | $20.76 | 387630 |
| 2022-04-26 | 20.84 | $20.48 | 251285 |
| 2022-04-25 | 20.92 | $20.97 | 196746 |
| 2022-04-22 | 20.90 | $20.05 | 186277 |
| 2022-04-21 | 21.08 | $20.00 | 237166 |
| 2022-04-20 | 21.29 | $20.62 | 239232 |
| 2022-04-19 | 21.41 | $21.80 | 215369 |
| 2022-04-18 | 21.30 | $20.94 | 199426 |
| 2022-04-14 | 21.35 | $21.58 | 275678 |
| 2022-04-13 | 21.27 | $21.84 | 747015 |
| 2022-04-12 | 21.12 | $21.10 | 448765 |
| 2022-04-11 | 21.10 | $20.82 | 368118 |
| 2022-04-08 | 21.14 | $20.51 | 342312 |
| 2022-04-07 | 21.24 | $20.24 | 423704 |
| 2022-04-06 | 21.42 | $20.66 | 258975 |
| 2022-04-05 | 21.54 | $21.37 | 333688 |
| 2022-04-04 | 21.52 | $22.38 | 588138 |
| 2022-04-01 | 21.28 | $22.06 | 499267 |
| 2022-03-31 | 21.08 | $21.31 | 250228 |
| 2022-03-30 | 20.99 | $21.84 | 362039 |
| 2022-03-29 | 20.78 | $22.29 | 704451 |
| 2022-03-28 | 20.44 | $21.23 | 271875 |
| 2022-03-25 | 20.26 | $20.93 | 376070 |
| 2022-03-24 | 20.13 | $21.64 | 435839 |
| 2022-03-23 | 19.82 | $21.11 | 386410 |
| 2022-03-22 | 19.57 | $21.30 | 438964 |
| 2022-03-21 | 19.25 | $20.78 | 393167 |
| 2022-03-18 | 18.98 | $20.95 | 472640 |
| 2022-03-17 | 18.64 | $20.16 | 458267 |
| 2022-03-16 | 18.42 | $19.25 | 411495 |
| 2022-03-15 | 18.36 | $17.89 | 460974 |
| 2022-03-14 | 18.59 | $17.73 | 726524 |
| 2022-03-11 | 18.89 | $17.30 | 399694 |
| 2022-03-10 | 19.33 | $18.71 | 371225 |
| 2022-03-09 | 19.55 | $19.20 | 527603 |
| 2022-03-08 | 19.71 | $17.86 | 1.0M |
| 2022-03-07 | 20.18 | $18.17 | 594309 |
| 2022-03-04 | 20.67 | $18.91 | 502226 |
| 2022-03-03 | 21.08 | $19.97 | 485282 |
| 2022-03-02 | 21.33 | $21.41 | 382589 |
| 2022-03-01 | 21.32 | $21.27 | 329582 |
| 2022-02-28 | 21.33 | $22.00 | 271974 |
| 2022-02-25 | 21.20 | $21.41 | 315655 |
| 2022-02-24 | 21.17 | $21.12 | 414370 |
| 2022-02-23 | 21.20 | $19.47 | 571090 |
| 2022-02-22 | 21.57 | $19.95 | 613174 |
| 2022-02-18 | 21.91 | $20.45 | 637219 |
| 2022-02-17 | 22.20 | $22.14 | 347269 |
| 2022-02-16 | 22.18 | $23.73 | 541769 |
| 2022-02-15 | 21.81 | $23.15 | 367681 |
| 2022-02-14 | 21.51 | $22.28 | 331575 |
| 2022-02-11 | 21.34 | $22.18 | 348166 |
| 2022-02-10 | 21.17 | $22.46 | 423466 |
| 2022-02-09 | 20.91 | $22.47 | 311528 |
| 2022-02-08 | 20.60 | $21.43 | 378173 |
| 2022-02-07 | 20.47 | $21.00 | 407734 |
| 2022-02-04 | 20.41 | $20.85 | 342413 |
| 2022-02-03 | 20.38 | $20.27 | 190281 |
| 2022-02-02 | 20.47 | $21.40 | 427808 |
| 2022-02-01 | 20.33 | $22.69 | 451503 |
| 2022-01-31 | 19.91 | $21.86 | 511606 |
| 2022-01-28 | 19.60 | $20.33 | 297893 |
| 2022-01-27 | 19.56 | $19.11 | 386614 |
| 2022-01-26 | 19.79 | $19.94 | 464766 |
| 2022-01-25 | 19.88 | $19.81 | 706817 |
| 2022-01-24 | 20.02 | $20.77 | 646991 |
| 2022-01-21 | 19.98 | $19.76 | 689202 |
| 2022-01-20 | 20.16 | $20.18 | 337511 |
| 2022-01-19 | 20.29 | $19.61 | 532151 |
| 2022-01-18 | 20.56 | $19.39 | 562610 |
| 2022-01-14 | 20.93 | $21.13 | 605487 |
| 2022-01-13 | 21.00 | $20.97 | 903616 |
| 2022-01-12 | 21.12 | $21.71 | 530620 |
| 2022-01-11 | 21.10 | $21.66 | 907071 |
| 2022-01-10 | 21.11 | $20.84 | 644230 |
| 2022-01-07 | 21.29 | $21.16 | 497818 |
| 2022-01-06 | 21.43 | $20.19 | 828615 |
| 2022-01-05 | 21.82 | $19.91 | 1.1M |
| 2022-01-04 | 22.32 | $21.94 | 807038 |
| 2022-01-03 | 22.49 | $23.76 | 356248 |
| 2021-12-31 | 22.30 | $24.12 | 414247 |
| 2021-12-30 | 22.02 | $23.53 | 428149 |
| 2021-12-29 | 21.81 | $22.78 | 376936 |
| 2021-12-28 | 21.74 | $21.67 | 715785 |
| 2021-12-27 | 21.90 | $23.89 | 454213 |
| 2021-12-23 | 21.62 | $24.55 | 724471 |
| 2021-12-22 | 21.17 | $23.50 | 434686 |
| 2021-12-21 | 20.88 | $23.10 | 691230 |
| 2021-12-20 | 20.63 | $21.35 | 620409 |
| 2021-12-17 | 20.72 | $21.21 | 3.4M |
| 2021-12-16 | 20.88 | $21.32 | 881494 |
| 2021-12-15 | 21.04 | $22.52 | 665651 |
| 2021-12-14 | 21.00 | $21.88 | 758872 |
| 2021-12-13 | 21.09 | $22.44 | 699241 |
| 2021-12-10 | 21.10 | $23.14 | 1.2M |
| 2021-12-09 | 20.98 | $21.90 | 337477 |
| 2021-12-08 | 21.11 | $22.58 | 441399 |
| 2021-12-07 | 21.14 | $23.25 | 434744 |
| 2021-12-06 | 21.05 | $22.20 | 509409 |
| 2021-12-03 | 21.19 | $21.19 | 485387 |
| 2021-12-02 | 21.58 | $22.49 | 555829 |
| 2021-12-01 | 21.78 | $21.80 | 497732 |
| 2021-11-30 | 22.18 | $21.87 | 929458 |
| 2021-11-29 | 22.65 | $20.54 | 491849 |
| 2021-11-26 | 23.49 | $22.29 | 256824 |
| 2021-11-24 | 24.12 | $22.45 | 475808 |
| 2021-11-23 | 24.83 | $21.23 | 1.0M |
| 2021-11-22 | 25.93 | $21.75 | 1.2M |
| 2021-11-19 | 27.11 | $23.80 | 743227 |
| 2021-11-18 | 28.07 | $25.45 | 901558 |
| 2021-11-17 | 28.84 | $26.82 | 310806 |
| 2021-11-16 | 29.46 | $27.78 | 532752 |
| 2021-11-15 | 29.98 | $28.52 | 703968 |
| 2021-11-12 | 30.43 | $28.00 | 645212 |
| 2021-11-11 | 31.08 | $26.58 | 1.6M |
| 2021-11-10 | 32.13 | $32.32 | 417010 |
| 2021-11-09 | 32.15 | $31.74 | 434072 |
| 2021-11-08 | 32.30 | $31.36 | 254156 |
| 2021-11-05 | 32.55 | $31.60 | 186112 |
| 2021-11-04 | 32.80 | $32.08 | 226578 |
| 2021-11-03 | 32.98 | $32.72 | 191794 |
| 2021-11-02 | 33.06 | $32.58 | 180537 |
| 2021-11-01 | 33.19 | $33.15 | 231873 |
| 2021-10-29 | 33.21 | $33.53 | 191378 |
| 2021-10-28 | 33.16 | $33.49 | 276127 |
| 2021-10-27 | 33.11 | $32.40 | 326029 |
| 2021-10-26 | 33.29 | $33.15 | 328014 |
| 2021-10-25 | 33.33 | $33.99 | 410086 |
| 2021-10-22 | 33.21 | $34.39 | 336043 |
| 2021-10-21 | 32.98 | $34.43 | 301395 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.04
2024-01-25
Close Price
$23.05
Vol: 22.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.63
Average
20.15
Maximum
33.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-01-25 | 23.04 | $23.05 | 22.2M |
| 2024-01-24 | 23.03 | $23.07 | 9.9M |
| 2024-01-23 | 23.02 | $23.10 | 7.2M |
| 2024-01-22 | 23.00 | $23.09 | 3.0M |
| 2024-01-19 | 22.97 | $23.03 | 2.1M |
| 2024-01-18 | 22.96 | $23.02 | 1.3M |
| 2024-01-17 | 22.94 | $23.03 | 1.1M |
| 2024-01-16 | 22.92 | $23.01 | 3.7M |
| 2024-01-12 | 22.91 | $22.98 | 1.2M |
| 2024-01-11 | 22.89 | $22.99 | 1.3M |
| 2024-01-10 | 22.88 | $22.95 | 1.2M |
| 2024-01-09 | 22.87 | $22.94 | 481335 |
| 2024-01-08 | 22.86 | $22.95 | 893173 |
| 2024-01-05 | 22.84 | $22.93 | 1.0M |
| 2024-01-04 | 22.84 | $22.92 | 801656 |
| 2024-01-03 | 22.83 | $22.90 | 997718 |
| 2024-01-02 | 22.82 | $22.90 | 1.3M |
| 2023-12-29 | 22.82 | $22.90 | 467476 |
| 2023-12-28 | 22.82 | $22.90 | 296454 |
| 2023-12-27 | 22.82 | $22.91 | 1.2M |
| 2023-12-26 | 22.81 | $22.90 | 619414 |
| 2023-12-22 | 22.80 | $22.88 | 469988 |
| 2023-12-21 | 22.80 | $22.88 | 1.2M |
| 2023-12-20 | 22.80 | $22.88 | 1.1M |
| 2023-12-19 | 22.80 | $22.89 | 1.2M |
| 2023-12-18 | 22.80 | $22.93 | 678392 |
| 2023-12-15 | 22.78 | $22.85 | 1.2M |
| 2023-12-14 | 22.79 | $22.87 | 541770 |
| 2023-12-13 | 22.79 | $22.86 | 511148 |
| 2023-12-12 | 22.79 | $22.89 | 585983 |
| 2023-12-11 | 22.78 | $22.85 | 492681 |
| 2023-12-08 | 22.79 | $22.86 | 429763 |
| 2023-12-07 | 22.79 | $22.85 | 745420 |
| 2023-12-06 | 22.79 | $22.79 | 1.0M |
| 2023-12-05 | 22.82 | $22.84 | 1.8M |
| 2023-12-04 | 22.83 | $22.76 | 1.7M |
| 2023-12-01 | 22.87 | $22.83 | 331073 |
| 2023-11-30 | 22.89 | $22.81 | 842548 |
| 2023-11-29 | 22.91 | $22.84 | 1.1M |
| 2023-11-28 | 22.94 | $22.82 | 732364 |
| 2023-11-27 | 22.96 | $22.86 | 1.4M |
| 2023-11-24 | 22.98 | $22.82 | 297076 |
| 2023-11-22 | 23.01 | $22.90 | 595895 |
| 2023-11-21 | 23.02 | $22.88 | 1.8M |
| 2023-11-20 | 23.03 | $22.77 | 628321 |
| 2023-11-17 | 23.07 | $22.80 | 2.8M |
| 2023-11-16 | 23.10 | $22.72 | 1.2M |
| 2023-11-15 | 23.15 | $22.76 | 850790 |
| 2023-11-14 | 23.20 | $22.84 | 775275 |
| 2023-11-13 | 23.21 | $22.86 | 466334 |
| 2023-11-10 | 23.22 | $22.78 | 457185 |
| 2023-11-09 | 23.24 | $22.73 | 772228 |
| 2023-11-08 | 23.26 | $22.76 | 526146 |
| 2023-11-07 | 23.27 | $22.78 | 423399 |
| 2023-11-06 | 23.26 | $22.76 | 772733 |
| 2023-11-03 | 23.24 | $22.81 | 2.8M |
| 2023-11-02 | 23.18 | $22.62 | 1.5M |
| 2023-11-01 | 23.14 | $22.64 | 923659 |
| 2023-10-31 | 23.08 | $22.65 | 1.4M |
| 2023-10-30 | 22.98 | $22.62 | 777843 |
| 2023-10-27 | 22.85 | $22.68 | 1.5M |
| 2023-10-26 | 22.65 | $22.60 | 2.5M |
| 2023-10-25 | 22.41 | $22.63 | 2.8M |
| 2023-10-24 | 22.09 | $22.61 | 3.7M |
| 2023-10-23 | 21.69 | $22.60 | 16.8M |
| 2023-10-20 | 21.19 | $20.20 | 838606 |
| 2023-10-19 | 21.33 | $20.65 | 670199 |
| 2023-10-18 | 21.34 | $21.11 | 972676 |
| 2023-10-17 | 21.18 | $20.85 | 623745 |
| 2023-10-16 | 21.06 | $20.85 | 536640 |
| 2023-10-13 | 20.89 | $20.69 | 369372 |
| 2023-10-12 | 20.73 | $20.59 | 609255 |
| 2023-10-11 | 20.53 | $20.82 | 844894 |
| 2023-10-10 | 20.21 | $20.32 | 1.2M |
| 2023-10-09 | 19.96 | $20.85 | 1.2M |
| 2023-10-06 | 19.48 | $20.80 | 1.4M |
| 2023-10-05 | 18.89 | $20.16 | 2.4M |
| 2023-10-04 | 18.37 | $18.71 | 614340 |
| 2023-10-03 | 18.19 | $18.44 | 594958 |
| 2023-10-02 | 18.05 | $18.63 | 1.2M |
| 2023-09-29 | 17.82 | $17.99 | 682596 |
| 2023-09-28 | 17.74 | $17.24 | 530682 |
| 2023-09-27 | 17.87 | $17.70 | 652815 |
| 2023-09-26 | 17.89 | $17.68 | 539855 |
| 2023-09-25 | 17.91 | $17.82 | 223238 |
| 2023-09-22 | 17.89 | $17.66 | 588174 |
| 2023-09-21 | 17.92 | $17.55 | 664168 |
| 2023-09-20 | 17.98 | $17.87 | 805114 |
| 2023-09-19 | 17.95 | $17.99 | 666665 |
| 2023-09-18 | 17.87 | $18.10 | 813472 |
| 2023-09-15 | 17.74 | $17.72 | 1.5M |
| 2023-09-14 | 17.70 | $17.50 | 357793 |
| 2023-09-13 | 17.71 | $17.50 | 280007 |
| 2023-09-12 | 17.72 | $17.62 | 277555 |
| 2023-09-11 | 17.70 | $17.60 | 248307 |
| 2023-09-08 | 17.67 | $17.50 | 199534 |
| 2023-09-07 | 17.67 | $17.64 | 291164 |
| 2023-09-06 | 17.62 | $18.04 | 326641 |
| 2023-09-05 | 17.43 | $18.14 | 524176 |
| 2023-09-01 | 17.16 | $17.91 | 401333 |
| 2023-08-31 | 16.91 | $17.71 | 758306 |
| 2023-08-30 | 16.67 | $17.66 | 725849 |
| 2023-08-29 | 16.40 | $17.34 | 864965 |
| 2023-08-28 | 16.18 | $16.60 | 510457 |
| 2023-08-25 | 16.15 | $16.73 | 326753 |
| 2023-08-24 | 16.09 | $16.28 | 308752 |
| 2023-08-23 | 16.16 | $16.41 | 267384 |
| 2023-08-22 | 16.22 | $16.31 | 245934 |
| 2023-08-21 | 16.33 | $16.49 | 420123 |
| 2023-08-18 | 16.42 | $16.45 | 315006 |
| 2023-08-17 | 16.56 | $16.59 | 697328 |
| 2023-08-16 | 16.69 | $16.91 | 564879 |
| 2023-08-15 | 16.75 | $17.00 | 548181 |
| 2023-08-14 | 16.82 | $17.02 | 611446 |
| 2023-08-11 | 16.90 | $16.91 | 355698 |
| 2023-08-10 | 17.04 | $16.87 | 502917 |
| 2023-08-09 | 17.23 | $16.94 | 745334 |
| 2023-08-08 | 17.46 | $16.93 | 517481 |
| 2023-08-07 | 17.74 | $17.48 | 525322 |
| 2023-08-04 | 17.92 | $17.27 | 844205 |
| 2023-08-03 | 18.21 | $17.18 | 2.2M |
| 2023-08-02 | 18.59 | $18.35 | 704938 |
| 2023-08-01 | 18.69 | $19.00 | 357895 |
| 2023-07-31 | 18.60 | $18.96 | 332078 |
| 2023-07-28 | 18.51 | $18.62 | 453021 |
| 2023-07-27 | 18.51 | $18.31 | 344494 |
| 2023-07-26 | 18.61 | $18.28 | 280733 |
| 2023-07-25 | 18.74 | $18.33 | 224435 |
| 2023-07-24 | 18.88 | $18.45 | 437774 |
| 2023-07-21 | 19.01 | $18.38 | 389853 |
| 2023-07-20 | 19.19 | $18.75 | 238003 |
| 2023-07-19 | 19.30 | $19.15 | 343754 |
| 2023-07-18 | 19.29 | $19.36 | 310235 |
| 2023-07-17 | 19.21 | $19.25 | 341435 |
| 2023-07-14 | 19.14 | $19.07 | 255204 |
| 2023-07-13 | 19.11 | $18.98 | 601113 |
| 2023-07-12 | 19.10 | $19.58 | 578730 |
| 2023-07-11 | 18.89 | $19.24 | 352398 |
| 2023-07-10 | 18.74 | $18.76 | 287583 |
| 2023-07-07 | 18.71 | $18.72 | 243155 |
| 2023-07-06 | 18.68 | $18.65 | 528640 |
| 2023-07-05 | 18.66 | $18.71 | 570561 |
| 2023-07-03 | 18.62 | $18.52 | 277266 |
| 2023-06-30 | 18.63 | $19.09 | 615588 |
| 2023-06-29 | 18.45 | $19.00 | 418706 |
| 2023-06-28 | 18.27 | $18.72 | 429967 |
| 2023-06-27 | 18.13 | $18.64 | 471426 |
| 2023-06-26 | 17.99 | $17.54 | 346365 |
| 2023-06-23 | 18.17 | $17.75 | 2.4M |
| 2023-06-22 | 18.33 | $18.09 | 392429 |
| 2023-06-21 | 18.40 | $17.82 | 550261 |
| 2023-06-20 | 18.58 | $18.26 | 550632 |
| 2023-06-16 | 18.66 | $18.12 | 970131 |
| 2023-06-15 | 18.79 | $18.34 | 727475 |
| 2023-06-14 | 18.88 | $18.24 | 857978 |
| 2023-06-13 | 19.01 | $18.77 | 480109 |
| 2023-06-12 | 19.00 | $18.50 | 469553 |
| 2023-06-09 | 19.06 | $18.19 | 493284 |
| 2023-06-08 | 19.23 | $18.45 | 350862 |
| 2023-06-07 | 19.34 | $18.92 | 550930 |
| 2023-06-06 | 19.32 | $19.45 | 442578 |
| 2023-06-05 | 19.11 | $19.13 | 352190 |
| 2023-06-02 | 18.95 | $19.11 | 378200 |
| 2023-06-01 | 18.75 | $18.87 | 517012 |
| 2023-05-31 | 18.58 | $18.98 | 2.6M |
| 2023-05-30 | 18.32 | $18.18 | 369995 |
| 2023-05-26 | 18.26 | $18.14 | 297432 |
| 2023-05-25 | 18.18 | $17.91 | 280781 |
| 2023-05-24 | 18.16 | $18.09 | 367893 |
| 2023-05-23 | 18.06 | $18.35 | 492411 |
| 2023-05-22 | 17.86 | $18.67 | 494700 |
| 2023-05-19 | 17.51 | $17.97 | 323258 |
| 2023-05-18 | 17.30 | $17.80 | 385908 |
| 2023-05-17 | 17.10 | $17.80 | 327875 |
| 2023-05-16 | 16.85 | $17.40 | 355189 |
| 2023-05-15 | 16.68 | $17.33 | 304193 |
| 2023-05-12 | 16.49 | $16.72 | 314774 |
| 2023-05-11 | 16.47 | $16.83 | 326256 |
| 2023-05-10 | 16.40 | $17.07 | 462108 |
| 2023-05-09 | 16.26 | $16.52 | 372722 |
| 2023-05-08 | 16.26 | $16.37 | 498789 |
| 2023-05-05 | 16.32 | $16.00 | 726883 |
| 2023-05-04 | 16.52 | $16.16 | 657413 |
| 2023-05-03 | 16.72 | $16.54 | 389997 |
| 2023-05-02 | 16.85 | $16.59 | 272086 |
| 2023-05-01 | 17.00 | $17.09 | 353554 |
| 2023-04-28 | 17.03 | $17.17 | 387981 |
| 2023-04-27 | 17.04 | $17.23 | 411370 |
| 2023-04-26 | 17.05 | $16.89 | 369893 |
| 2023-04-25 | 17.17 | $17.00 | 472326 |
| 2023-04-24 | 17.28 | $17.93 | 312172 |
| 2023-04-21 | 17.14 | $17.90 | 354013 |
| 2023-04-20 | 16.98 | $17.22 | 327874 |
| 2023-04-19 | 17.01 | $17.31 | 261067 |
| 2023-04-18 | 17.02 | $17.44 | 444701 |
| 2023-04-17 | 17.01 | $17.28 | 423598 |
| 2023-04-14 | 17.05 | $17.13 | 451432 |
| 2023-04-13 | 17.17 | $17.39 | 397920 |
| 2023-04-12 | 17.23 | $17.11 | 331703 |
| 2023-04-11 | 17.41 | $17.28 | 371928 |
| 2023-04-10 | 17.59 | $17.33 | 353106 |
| 2023-04-06 | 17.80 | $17.40 | 406846 |
| 2023-04-05 | 18.04 | $17.11 | 820909 |
| 2023-04-04 | 18.43 | $18.27 | 693191 |
| 2023-04-03 | 18.54 | $18.81 | 480305 |
| 2023-03-31 | 18.51 | $19.25 | 677176 |
| 2023-03-30 | 18.35 | $18.79 | 335795 |
| 2023-03-29 | 18.29 | $18.83 | 247844 |
| 2023-03-28 | 18.22 | $18.61 | 255438 |
| 2023-03-27 | 18.22 | $18.66 | 332953 |
| 2023-03-24 | 18.20 | $18.56 | 250509 |
| 2023-03-23 | 18.23 | $18.51 | 290390 |
| 2023-03-22 | 18.28 | $18.45 | 344967 |
| 2023-03-21 | 18.37 | $18.98 | 373581 |
| 2023-03-20 | 18.33 | $18.54 | 345872 |
| 2023-03-17 | 18.43 | $18.85 | 802185 |
| 2023-03-16 | 18.46 | $18.86 | 348117 |
| 2023-03-15 | 18.50 | $18.71 | 363554 |
| 2023-03-14 | 18.61 | $18.64 | 500385 |
| 2023-03-13 | 18.78 | $17.81 | 531951 |
| 2023-03-10 | 19.26 | $18.50 | 482586 |
| 2023-03-09 | 19.63 | $19.38 | 458687 |
| 2023-03-08 | 19.80 | $19.65 | 415449 |
| 2023-03-07 | 19.94 | $19.58 | 568843 |
| 2023-03-06 | 20.13 | $19.74 | 890141 |
| 2023-03-03 | 20.31 | $19.74 | 1.2M |
| 2023-03-02 | 20.53 | $18.96 | 1.6M |
| 2023-03-01 | 21.04 | $19.06 | 4.4M |
| 2023-02-28 | 21.63 | $21.04 | 629814 |
| 2023-02-27 | 21.71 | $21.13 | 283160 |
| 2023-02-24 | 21.77 | $21.39 | 299081 |
| 2023-02-23 | 21.74 | $21.72 | 335744 |
| 2023-02-22 | 21.60 | $21.32 | 476713 |
| 2023-02-21 | 21.53 | $21.41 | 419734 |
| 2023-02-17 | 21.41 | $21.01 | 351262 |
| 2023-02-16 | 21.38 | $21.29 | 572972 |
| 2023-02-15 | 21.24 | $21.39 | 430325 |
| 2023-02-14 | 21.02 | $21.18 | 450076 |
| 2023-02-13 | 20.80 | $21.16 | 817544 |
| 2023-02-10 | 20.54 | $20.93 | 1.9M |
| 2023-02-09 | 20.28 | $20.20 | 2.1M |
| 2023-02-08 | 20.18 | $19.57 | 530173 |
| 2023-02-07 | 20.25 | $19.92 | 919745 |
| 2023-02-06 | 20.21 | $19.60 | 297977 |
| 2023-02-03 | 20.25 | $19.88 | 376168 |
| 2023-02-02 | 20.20 | $20.13 | 440365 |
| 2023-02-01 | 20.05 | $19.77 | 335067 |
| 2023-01-31 | 19.96 | $19.70 | 200781 |
| 2023-01-30 | 19.87 | $19.47 | 295867 |
| 2023-01-27 | 19.82 | $20.32 | 553453 |
| 2023-01-26 | 19.47 | $19.53 | 250165 |
| 2023-01-25 | 19.29 | $19.00 | 239264 |
| 2023-01-24 | 19.22 | $18.96 | 183879 |
| 2023-01-23 | 19.13 | $19.25 | 239491 |
| 2023-01-20 | 18.93 | $19.00 | 253021 |
| 2023-01-19 | 18.75 | $18.57 | 206748 |
| 2023-01-18 | 18.66 | $18.74 | 345716 |
| 2023-01-17 | 18.48 | $18.83 | 231422 |
| 2023-01-13 | 18.23 | $18.58 | 209077 |
| 2023-01-12 | 18.00 | $18.53 | 216772 |
| 2023-01-11 | 17.72 | $18.14 | 222533 |
| 2023-01-10 | 17.50 | $17.70 | 224819 |
| 2023-01-09 | 17.37 | $17.51 | 236063 |
| 2023-01-06 | 17.27 | $17.05 | 427294 |
| 2023-01-05 | 17.30 | $16.83 | 460097 |
| 2023-01-04 | 17.39 | $17.38 | 339188 |
| 2023-01-03 | 17.33 | $17.72 | 387131 |
| 2022-12-30 | 17.14 | $17.60 | 238749 |
| 2022-12-29 | 16.95 | $17.32 | 241730 |
| 2022-12-28 | 16.81 | $16.41 | 179259 |
| 2022-12-27 | 16.92 | $16.53 | 181722 |
| 2022-12-23 | 17.02 | $16.87 | 151589 |
| 2022-12-22 | 17.04 | $17.00 | 217407 |
| 2022-12-21 | 17.02 | $17.30 | 311296 |
| 2022-12-20 | 16.90 | $17.23 | 401291 |
| 2022-12-19 | 16.78 | $17.12 | 544380 |
| 2022-12-16 | 16.67 | $17.46 | 1.0M |
| 2022-12-15 | 16.44 | $16.88 | 500610 |
| 2022-12-14 | 16.34 | $17.17 | 866003 |
| 2022-12-13 | 16.13 | $17.06 | 1.3M |
| 2022-12-12 | 15.92 | $17.00 | 929485 |
| 2022-12-09 | 15.70 | $16.40 | 401086 |
| 2022-12-08 | 15.63 | $16.01 | 366855 |
| 2022-12-07 | 15.68 | $15.57 | 529531 |
| 2022-12-06 | 15.90 | $15.44 | 386521 |
| 2022-12-05 | 16.22 | $16.17 | 427429 |
| 2022-12-02 | 16.39 | $16.32 | 757490 |
| 2022-12-01 | 16.57 | $17.14 | 291671 |
| 2022-11-30 | 16.54 | $16.97 | 487323 |
| 2022-11-29 | 16.57 | $16.68 | 238485 |
| 2022-11-28 | 16.71 | $16.90 | 238240 |
| 2022-11-25 | 16.82 | $17.19 | 105135 |
| 2022-11-23 | 16.88 | $17.07 | 343080 |
| 2022-11-22 | 17.01 | $17.05 | 373354 |
| 2022-11-21 | 17.19 | $16.87 | 395684 |
| 2022-11-18 | 17.47 | $17.09 | 722206 |
| 2022-11-17 | 17.76 | $16.79 | 653213 |
| 2022-11-16 | 18.22 | $17.85 | 340018 |
| 2022-11-15 | 18.45 | $18.27 | 697776 |
| 2022-11-14 | 18.61 | $18.74 | 508139 |
| 2022-11-11 | 18.67 | $19.50 | 614663 |
| 2022-11-10 | 18.50 | $19.03 | 887409 |
| 2022-11-09 | 18.45 | $18.47 | 766821 |
| 2022-11-08 | 18.58 | $18.80 | 489342 |
| 2022-11-07 | 18.64 | $18.44 | 642263 |
| 2022-11-04 | 18.84 | $18.13 | 989363 |
| 2022-11-03 | 19.18 | $18.14 | 949910 |
| 2022-11-02 | 19.61 | $18.97 | 740493 |
| 2022-11-01 | 19.87 | $19.89 | 515254 |
| 2022-10-31 | 19.90 | $19.64 | 422598 |
| 2022-10-28 | 20.02 | $19.99 | 426240 |
| 2022-10-27 | 20.05 | $19.94 | 547711 |
| 2022-10-26 | 20.11 | $19.86 | 381916 |
| 2022-10-25 | 20.20 | $20.71 | 438612 |
| 2022-10-24 | 20.05 | $19.96 | 454385 |
| 2022-10-21 | 20.10 | $20.29 | 442038 |
| 2022-10-20 | 20.07 | $19.96 | 291598 |
| 2022-10-19 | 20.13 | $20.13 | 224375 |
| 2022-10-18 | 20.15 | $20.53 | 314998 |
| 2022-10-17 | 20.05 | $20.19 | 346251 |
| 2022-10-14 | 20.04 | $19.20 | 408783 |
| 2022-10-13 | 20.35 | $19.64 | 481672 |
| 2022-10-12 | 20.58 | $19.60 | 386061 |
| 2022-10-11 | 20.87 | $19.57 | 878779 |
| 2022-10-10 | 21.23 | $20.32 | 541270 |
| 2022-10-07 | 21.42 | $21.69 | 813726 |
| 2022-10-06 | 21.22 | $21.83 | 1.6M |
| 2022-10-05 | 20.92 | $22.27 | 1.1M |
| 2022-10-04 | 20.41 | $21.66 | 486101 |
| 2022-10-03 | 19.97 | $20.81 | 552159 |
| 2022-09-30 | 19.72 | $20.69 | 632470 |
| 2022-09-29 | 19.45 | $20.53 | 511061 |
| 2022-09-28 | 19.17 | $20.58 | 504456 |
| 2022-09-27 | 18.83 | $19.42 | 435638 |
| 2022-09-26 | 18.78 | $18.73 | 356166 |
| 2022-09-23 | 18.96 | $18.50 | 324513 |
| 2022-09-22 | 19.26 | $18.87 | 291396 |
| 2022-09-21 | 19.51 | $19.29 | 331372 |
| 2022-09-20 | 19.69 | $19.24 | 231971 |
| 2022-09-19 | 19.93 | $19.25 | 364270 |
| 2022-09-16 | 20.22 | $19.26 | 2.7M |
| 2022-09-15 | 20.58 | $20.49 | 465927 |
| 2022-09-14 | 20.62 | $20.77 | 375490 |
| 2022-09-13 | 20.59 | $20.53 | 433079 |
| 2022-09-12 | 20.62 | $21.17 | 303937 |
| 2022-09-09 | 20.46 | $21.30 | 549413 |
| 2022-09-08 | 20.23 | $20.68 | 399261 |
| 2022-09-07 | 20.13 | $20.63 | 479948 |
| 2022-09-06 | 20.04 | $19.88 | 554199 |
| 2022-09-02 | 20.17 | $19.77 | 349667 |
| 2022-09-01 | 20.36 | $19.81 | 436673 |
| 2022-08-31 | 20.58 | $19.97 | 392463 |
| 2022-08-30 | 20.80 | $20.34 | 433202 |
| 2022-08-29 | 20.94 | $20.25 | 421885 |
| 2022-08-26 | 21.14 | $19.95 | 333569 |
| 2022-08-25 | 21.48 | $20.97 | 173055 |
| 2022-08-24 | 21.55 | $20.57 | 187050 |
| 2022-08-23 | 21.76 | $20.53 | 173834 |
| 2022-08-22 | 22.02 | $20.76 | 181777 |
| 2022-08-19 | 22.24 | $21.01 | 387453 |
| 2022-08-18 | 22.42 | $21.50 | 972039 |
| 2022-08-17 | 22.47 | $21.27 | 295557 |
| 2022-08-16 | 22.57 | $21.88 | 335448 |
| 2022-08-15 | 22.49 | $21.95 | 618449 |
| 2022-08-12 | 22.33 | $22.43 | 997985 |
| 2022-08-11 | 21.98 | $21.71 | 516509 |
| 2022-08-10 | 21.75 | $21.76 | 897773 |
| 2022-08-09 | 21.43 | $21.13 | 646237 |
| 2022-08-08 | 21.22 | $21.41 | 1.0M |
| 2022-08-05 | 20.85 | $21.23 | 435900 |
| 2022-08-04 | 20.45 | $21.00 | 457480 |
| 2022-08-03 | 20.01 | $20.95 | 628098 |
| 2022-08-02 | 19.47 | $20.08 | 300404 |
| 2022-08-01 | 19.09 | $19.57 | 448430 |
| 2022-07-29 | 18.77 | $18.87 | 446542 |
| 2022-07-28 | 18.59 | $18.70 | 230837 |
| 2022-07-27 | 18.42 | $18.68 | 416152 |
| 2022-07-26 | 18.21 | $17.93 | 381368 |
| 2022-07-25 | 18.19 | $18.41 | 371497 |
| 2022-07-22 | 18.01 | $18.66 | 219114 |
| 2022-07-21 | 17.71 | $18.85 | 255033 |
| 2022-07-20 | 17.28 | $18.79 | 425937 |
| 2022-07-19 | 16.77 | $17.74 | 251819 |
| 2022-07-18 | 16.49 | $16.81 | 192322 |
| 2022-07-15 | 16.46 | $16.86 | 323344 |
| 2022-07-14 | 16.40 | $16.28 | 283569 |
| 2022-07-13 | 16.53 | $16.50 | 223701 |
| 2022-07-12 | 16.62 | $16.70 | 240897 |
| 2022-07-11 | 16.67 | $17.11 | 234320 |
| 2022-07-08 | 16.62 | $17.70 | 267027 |
| 2022-07-07 | 16.38 | $17.73 | 325012 |
| 2022-07-06 | 16.09 | $16.84 | 250666 |
| 2022-07-05 | 16.04 | $16.98 | 465364 |
| 2022-07-01 | 15.94 | $16.40 | 308646 |
| 2022-06-30 | 16.03 | $16.08 | 598998 |
| 2022-06-29 | 16.25 | $16.37 | 570723 |
| 2022-06-28 | 16.45 | $16.72 | 422610 |
| 2022-06-27 | 16.60 | $17.30 | 724831 |
| 2022-06-24 | 16.62 | $17.03 | 3.4M |
| 2022-06-23 | 16.75 | $17.39 | 436213 |
| 2022-06-22 | 16.80 | $16.73 | 718801 |
| 2022-06-21 | 17.11 | $17.00 | 821870 |
| 2022-06-17 | 17.40 | $17.35 | 1.4M |
| 2022-06-16 | 17.68 | $16.88 | 791835 |
| 2022-06-15 | 18.17 | $17.90 | 922865 |
| 2022-06-14 | 18.47 | $16.74 | 662971 |
| 2022-06-13 | 19.21 | $16.99 | 482126 |
| 2022-06-10 | 20.05 | $18.28 | 552627 |
| 2022-06-09 | 20.66 | $19.01 | 376196 |
| 2022-06-08 | 21.17 | $20.37 | 314952 |
| 2022-06-07 | 21.36 | $21.00 | 459317 |
| 2022-06-06 | 21.38 | $20.73 | 764761 |
| 2022-06-03 | 21.50 | $21.95 | 810161 |
| 2022-06-02 | 21.24 | $22.04 | 1.2M |
| 2022-06-01 | 20.89 | $21.25 | 1.0M |
| 2022-05-31 | 20.71 | $21.00 | 528528 |
| 2022-05-27 | 20.57 | $21.29 | 1.2M |
| 2022-05-26 | 20.31 | $21.06 | 699020 |
| 2022-05-25 | 20.06 | $20.84 | 637477 |
| 2022-05-24 | 19.83 | $20.00 | 373097 |
| 2022-05-23 | 19.82 | $20.92 | 742897 |
| 2022-05-20 | 19.52 | $20.11 | 609753 |
| 2022-05-19 | 19.41 | $19.95 | 503117 |
| 2022-05-18 | 19.34 | $19.13 | 348351 |
| 2022-05-17 | 19.52 | $20.00 | 355037 |
| 2022-05-16 | 19.48 | $19.59 | 364556 |
| 2022-05-13 | 19.56 | $19.75 | 546556 |
| 2022-05-12 | 19.61 | $19.00 | 381635 |
| 2022-05-11 | 19.93 | $19.50 | 337549 |
| 2022-05-10 | 20.16 | $19.14 | 393516 |
| 2022-05-09 | 20.55 | $19.46 | 525409 |
| 2022-05-06 | 20.94 | $20.74 | 386412 |
| 2022-05-05 | 21.01 | $20.92 | 412932 |
| 2022-05-04 | 21.03 | $21.40 | 322132 |
| 2022-05-03 | 20.90 | $20.80 | 198949 |
| 2022-05-02 | 20.94 | $21.18 | 203389 |
| 2022-04-29 | 20.87 | $20.88 | 221652 |
| 2022-04-28 | 20.87 | $21.40 | 396309 |
| 2022-04-27 | 20.71 | $20.76 | 387630 |
| 2022-04-26 | 20.72 | $20.48 | 251285 |
| 2022-04-25 | 20.82 | $20.97 | 196746 |
| 2022-04-22 | 20.80 | $20.05 | 186277 |
| 2022-04-21 | 21.05 | $20.00 | 237166 |
| 2022-04-20 | 21.38 | $20.62 | 239232 |
| 2022-04-19 | 21.57 | $21.80 | 215369 |
| 2022-04-18 | 21.44 | $20.94 | 199426 |
| 2022-04-14 | 21.54 | $21.58 | 275678 |
| 2022-04-13 | 21.45 | $21.84 | 747015 |
| 2022-04-12 | 21.26 | $21.10 | 448765 |
| 2022-04-11 | 21.26 | $20.82 | 368118 |
| 2022-04-08 | 21.34 | $20.51 | 342312 |
| 2022-04-07 | 21.54 | $20.24 | 423704 |
| 2022-04-06 | 21.85 | $20.66 | 258975 |
| 2022-04-05 | 22.09 | $21.37 | 333688 |
| 2022-04-04 | 22.15 | $22.38 | 588138 |
| 2022-04-01 | 21.89 | $22.06 | 499267 |
| 2022-03-31 | 21.67 | $21.31 | 250228 |
| 2022-03-30 | 21.62 | $21.84 | 362039 |
| 2022-03-29 | 21.39 | $22.29 | 704451 |
| 2022-03-28 | 20.95 | $21.23 | 271875 |
| 2022-03-25 | 20.75 | $20.93 | 376070 |
| 2022-03-24 | 20.59 | $21.64 | 435839 |
| 2022-03-23 | 20.17 | $21.11 | 386410 |
| 2022-03-22 | 19.82 | $21.30 | 438964 |
| 2022-03-21 | 19.34 | $20.78 | 393167 |
| 2022-03-18 | 18.93 | $20.95 | 472640 |
| 2022-03-17 | 18.38 | $20.16 | 458267 |
| 2022-03-16 | 17.97 | $19.25 | 411495 |
| 2022-03-15 | 17.77 | $17.89 | 460974 |
| 2022-03-14 | 17.99 | $17.73 | 726524 |
| 2022-03-11 | 18.31 | $17.30 | 399694 |
| 2022-03-10 | 18.86 | $18.71 | 371225 |
| 2022-03-09 | 19.10 | $19.20 | 527603 |
| 2022-03-08 | 19.25 | $17.86 | 1.0M |
| 2022-03-07 | 19.87 | $18.17 | 594309 |
| 2022-03-04 | 20.53 | $18.91 | 502226 |
| 2022-03-03 | 21.11 | $19.97 | 485282 |
| 2022-03-02 | 21.48 | $21.41 | 382589 |
| 2022-03-01 | 21.47 | $21.27 | 329582 |
| 2022-02-28 | 21.51 | $22.00 | 271974 |
| 2022-02-25 | 21.33 | $21.41 | 315655 |
| 2022-02-24 | 21.29 | $21.12 | 414370 |
| 2022-02-23 | 21.33 | $19.47 | 571090 |
| 2022-02-22 | 21.91 | $19.95 | 613174 |
| 2022-02-18 | 22.45 | $20.45 | 637219 |
| 2022-02-17 | 22.95 | $22.14 | 347269 |
| 2022-02-16 | 23.01 | $23.73 | 541769 |
| 2022-02-15 | 22.57 | $23.15 | 367681 |
| 2022-02-14 | 22.21 | $22.28 | 331575 |
| 2022-02-11 | 22.03 | $22.18 | 348166 |
| 2022-02-10 | 21.84 | $22.46 | 423466 |
| 2022-02-09 | 21.52 | $22.47 | 311528 |
| 2022-02-08 | 21.12 | $21.43 | 378173 |
| 2022-02-07 | 20.95 | $21.00 | 407734 |
| 2022-02-04 | 20.89 | $20.85 | 342413 |
| 2022-02-03 | 20.86 | $20.27 | 190281 |
| 2022-02-02 | 21.01 | $21.40 | 427808 |
| 2022-02-01 | 20.83 | $22.69 | 451503 |
| 2022-01-31 | 20.21 | $21.86 | 511606 |
| 2022-01-28 | 19.73 | $20.33 | 297893 |
| 2022-01-27 | 19.63 | $19.11 | 386614 |
| 2022-01-26 | 19.91 | $19.94 | 464766 |
| 2022-01-25 | 20.00 | $19.81 | 706817 |
| 2022-01-24 | 20.15 | $20.77 | 646991 |
| 2022-01-21 | 20.06 | $19.76 | 689202 |
| 2022-01-20 | 20.27 | $20.18 | 337511 |
| 2022-01-19 | 20.40 | $19.61 | 532151 |
| 2022-01-18 | 20.76 | $19.39 | 562610 |
| 2022-01-14 | 21.27 | $21.13 | 605487 |
| 2022-01-13 | 21.35 | $20.97 | 903616 |
| 2022-01-12 | 21.51 | $21.71 | 530620 |
| 2022-01-11 | 21.48 | $21.66 | 907071 |
| 2022-01-10 | 21.46 | $20.84 | 644230 |
| 2022-01-07 | 21.71 | $21.16 | 497818 |
| 2022-01-06 | 21.91 | $20.19 | 828615 |
| 2022-01-05 | 22.48 | $19.91 | 1.1M |
| 2022-01-04 | 23.25 | $21.94 | 807038 |
| 2022-01-03 | 23.56 | $23.76 | 356248 |
| 2021-12-31 | 23.35 | $24.12 | 414247 |
| 2021-12-30 | 22.98 | $23.53 | 428149 |
| 2021-12-29 | 22.72 | $22.78 | 376936 |
| 2021-12-28 | 22.65 | $21.67 | 715785 |
| 2021-12-27 | 22.91 | $23.89 | 454213 |
| 2021-12-23 | 22.52 | $24.55 | 724471 |
| 2021-12-22 | 21.86 | $23.50 | 434686 |
| 2021-12-21 | 21.39 | $23.10 | 691230 |
| 2021-12-20 | 20.97 | $21.35 | 620409 |
| 2021-12-17 | 21.02 | $21.21 | 3.4M |
| 2021-12-16 | 21.15 | $21.32 | 881494 |
| 2021-12-15 | 21.30 | $22.52 | 665651 |
| 2021-12-14 | 21.13 | $21.88 | 758872 |
| 2021-12-13 | 21.14 | $22.44 | 699241 |
| 2021-12-10 | 21.02 | $23.14 | 1.2M |
| 2021-12-09 | 20.67 | $21.90 | 337477 |
| 2021-12-08 | 20.67 | $22.58 | 441399 |
| 2021-12-07 | 20.50 | $23.25 | 434744 |
| 2021-12-06 | 20.13 | $22.20 | 509409 |
| 2021-12-03 | 20.04 | $21.19 | 485387 |
| 2021-12-02 | 20.32 | $22.49 | 555829 |
| 2021-12-01 | 20.29 | $21.80 | 497732 |
| 2021-11-30 | 20.53 | $21.87 | 929458 |
| 2021-11-29 | 20.85 | $20.54 | 491849 |
| 2021-11-26 | 21.73 | $22.29 | 256824 |
| 2021-11-24 | 22.29 | $22.45 | 475808 |
| 2021-11-23 | 22.99 | $21.23 | 1.0M |
| 2021-11-22 | 24.28 | $21.75 | 1.2M |
| 2021-11-19 | 25.73 | $23.80 | 743227 |
| 2021-11-18 | 26.88 | $25.45 | 901558 |
| 2021-11-17 | 27.81 | $26.82 | 310806 |
| 2021-11-16 | 28.53 | $27.78 | 532752 |
| 2021-11-15 | 29.12 | $28.52 | 703968 |
| 2021-11-12 | 29.65 | $28.00 | 645212 |
| 2021-11-11 | 30.47 | $26.58 | 1.6M |
| 2021-11-10 | 31.93 | $32.32 | 417010 |
| 2021-11-09 | 31.91 | $31.74 | 434072 |
| 2021-11-08 | 32.07 | $31.36 | 254156 |
| 2021-11-05 | 32.40 | $31.60 | 186112 |
| 2021-11-04 | 32.72 | $32.08 | 226578 |
| 2021-11-03 | 32.98 | $32.72 | 191794 |
| 2021-11-02 | 33.08 | $32.58 | 180537 |
| 2021-11-01 | 33.26 | $33.15 | 231873 |
| 2021-10-29 | 33.30 | $33.53 | 191378 |
| 2021-10-28 | 33.22 | $33.49 | 276127 |
| 2021-10-27 | 33.15 | $32.40 | 326029 |
| 2021-10-26 | 33.40 | $33.15 | 328014 |
| 2021-10-25 | 33.47 | $33.99 | 410086 |
| 2021-10-22 | 33.29 | $34.39 | 336043 |
| 2021-10-21 | 32.95 | $34.43 | 301395 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.56
2024-01-25
Close Price
$23.05
Vol: 22.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.51
Average
50.52
Maximum
72.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-01-25 | 66.56 | $23.05 | 22.2M |
| 2024-01-24 | 68.32 | $23.07 | 9.9M |
| 2024-01-23 | 71.00 | $23.10 | 7.2M |
| 2024-01-22 | 70.63 | $23.09 | 3.0M |
| 2024-01-19 | 68.37 | $23.03 | 2.1M |
| 2024-01-18 | 67.98 | $23.02 | 1.3M |
| 2024-01-17 | 68.78 | $23.03 | 1.1M |
| 2024-01-16 | 68.06 | $23.01 | 3.7M |
| 2024-01-12 | 66.98 | $22.98 | 1.2M |
| 2024-01-11 | 67.71 | $22.99 | 1.3M |
| 2024-01-10 | 66.31 | $22.95 | 1.2M |
| 2024-01-09 | 65.96 | $22.94 | 481335 |
| 2024-01-08 | 66.62 | $22.95 | 893173 |
| 2024-01-05 | 65.97 | $22.93 | 1.0M |
| 2024-01-04 | 65.66 | $22.92 | 801656 |
| 2024-01-03 | 65.05 | $22.90 | 997718 |
| 2024-01-02 | 65.05 | $22.90 | 1.3M |
| 2023-12-29 | 65.05 | $22.90 | 467476 |
| 2023-12-28 | 65.05 | $22.90 | 296454 |
| 2023-12-27 | 65.52 | $22.91 | 1.2M |
| 2023-12-26 | 65.28 | $22.90 | 619414 |
| 2023-12-22 | 64.81 | $22.88 | 469988 |
| 2023-12-21 | 64.81 | $22.88 | 1.2M |
| 2023-12-20 | 64.81 | $22.88 | 1.1M |
| 2023-12-19 | 65.19 | $22.89 | 1.2M |
| 2023-12-18 | 66.66 | $22.93 | 678392 |
| 2023-12-15 | 65.17 | $22.85 | 1.2M |
| 2023-12-14 | 65.87 | $22.87 | 541770 |
| 2023-12-13 | 65.69 | $22.86 | 511148 |
| 2023-12-12 | 66.67 | $22.89 | 585983 |
| 2023-12-11 | 66.03 | $22.85 | 492681 |
| 2023-12-08 | 66.33 | $22.86 | 429763 |
| 2023-12-07 | 66.19 | $22.85 | 745420 |
| 2023-12-06 | 65.32 | $22.79 | 1.0M |
| 2023-12-05 | 66.67 | $22.84 | 1.8M |
| 2023-12-04 | 65.59 | $22.76 | 1.7M |
| 2023-12-01 | 67.41 | $22.83 | 331073 |
| 2023-11-30 | 67.16 | $22.81 | 842548 |
| 2023-11-29 | 67.89 | $22.84 | 1.1M |
| 2023-11-28 | 67.67 | $22.82 | 732364 |
| 2023-11-27 | 68.58 | $22.86 | 1.4M |
| 2023-11-24 | 68.17 | $22.82 | 297076 |
| 2023-11-22 | 69.88 | $22.90 | 595895 |
| 2023-11-21 | 69.70 | $22.88 | 1.8M |
| 2023-11-20 | 68.72 | $22.77 | 628321 |
| 2023-11-17 | 69.30 | $22.80 | 2.8M |
| 2023-11-16 | 68.63 | $22.72 | 1.2M |
| 2023-11-15 | 69.35 | $22.76 | 850790 |
| 2023-11-14 | 70.77 | $22.84 | 775275 |
| 2023-11-13 | 71.11 | $22.86 | 466334 |
| 2023-11-10 | 70.57 | $22.78 | 457185 |
| 2023-11-09 | 70.23 | $22.73 | 772228 |
| 2023-11-08 | 70.69 | $22.76 | 526146 |
| 2023-11-07 | 70.98 | $22.78 | 423399 |
| 2023-11-06 | 70.87 | $22.76 | 772733 |
| 2023-11-03 | 71.54 | $22.81 | 2.8M |
| 2023-11-02 | 70.53 | $22.62 | 1.5M |
| 2023-11-01 | 70.78 | $22.64 | 923659 |
| 2023-10-31 | 70.90 | $22.65 | 1.4M |
| 2023-10-30 | 70.76 | $22.62 | 777843 |
| 2023-10-27 | 71.41 | $22.68 | 1.5M |
| 2023-10-26 | 71.08 | $22.60 | 2.5M |
| 2023-10-25 | 71.38 | $22.63 | 2.8M |
| 2023-10-24 | 71.30 | $22.61 | 3.7M |
| 2023-10-23 | 71.26 | $22.60 | 16.8M |
| 2023-10-20 | 59.42 | $20.20 | 838606 |
| 2023-10-19 | 64.13 | $20.65 | 670199 |
| 2023-10-18 | 69.47 | $21.11 | 972676 |
| 2023-10-17 | 68.04 | $20.85 | 623745 |
| 2023-10-16 | 68.04 | $20.85 | 536640 |
| 2023-10-13 | 67.19 | $20.69 | 369372 |
| 2023-10-12 | 66.66 | $20.59 | 609255 |
| 2023-10-11 | 69.09 | $20.82 | 844894 |
| 2023-10-10 | 66.57 | $20.32 | 1.2M |
| 2023-10-09 | 72.53 | $20.85 | 1.2M |
| 2023-10-06 | 72.31 | $20.80 | 1.4M |
| 2023-10-05 | 69.29 | $20.16 | 2.4M |
| 2023-10-04 | 59.88 | $18.71 | 614340 |
| 2023-10-03 | 57.58 | $18.44 | 594958 |
| 2023-10-02 | 59.88 | $18.63 | 1.2M |
| 2023-09-29 | 54.01 | $17.99 | 682596 |
| 2023-09-28 | 45.08 | $17.24 | 530682 |
| 2023-09-27 | 50.83 | $17.70 | 652815 |
| 2023-09-26 | 50.57 | $17.68 | 539855 |
| 2023-09-25 | 52.42 | $17.82 | 223238 |
| 2023-09-22 | 50.46 | $17.66 | 588174 |
| 2023-09-21 | 49.08 | $17.55 | 664168 |
| 2023-09-20 | 53.15 | $17.87 | 805114 |
| 2023-09-19 | 54.77 | $17.99 | 666665 |
| 2023-09-18 | 56.27 | $18.10 | 813472 |
| 2023-09-15 | 51.97 | $17.72 | 1.5M |
| 2023-09-14 | 49.23 | $17.50 | 357793 |
| 2023-09-13 | 49.23 | $17.50 | 280007 |
| 2023-09-12 | 50.65 | $17.62 | 277555 |
| 2023-09-11 | 50.43 | $17.60 | 248307 |
| 2023-09-08 | 49.32 | $17.50 | 199534 |
| 2023-09-07 | 50.83 | $17.64 | 291164 |
| 2023-09-06 | 55.43 | $18.04 | 326641 |
| 2023-09-05 | 56.65 | $18.14 | 524176 |
| 2023-09-01 | 54.47 | $17.91 | 401333 |
| 2023-08-31 | 52.48 | $17.71 | 758306 |
| 2023-08-30 | 51.99 | $17.66 | 725849 |
| 2023-08-29 | 48.73 | $17.34 | 864965 |
| 2023-08-28 | 39.76 | $16.60 | 510457 |
| 2023-08-25 | 40.95 | $16.73 | 326753 |
| 2023-08-24 | 34.47 | $16.28 | 308752 |
| 2023-08-23 | 35.54 | $16.41 | 267384 |
| 2023-08-22 | 34.04 | $16.31 | 245934 |
| 2023-08-21 | 35.45 | $16.49 | 420123 |
| 2023-08-18 | 34.88 | $16.45 | 315006 |
| 2023-08-17 | 35.94 | $16.59 | 697328 |
| 2023-08-16 | 38.46 | $16.91 | 564879 |
| 2023-08-15 | 39.19 | $17.00 | 548181 |
| 2023-08-14 | 39.35 | $17.02 | 611446 |
| 2023-08-11 | 38.04 | $16.91 | 355698 |
| 2023-08-10 | 37.57 | $16.87 | 502917 |
| 2023-08-09 | 38.05 | $16.94 | 745334 |
| 2023-08-08 | 37.94 | $16.93 | 517481 |
| 2023-08-07 | 41.69 | $17.48 | 525322 |
| 2023-08-04 | 39.53 | $17.27 | 844205 |
| 2023-08-03 | 38.60 | $17.18 | 2.2M |
| 2023-08-02 | 47.64 | $18.35 | 704938 |
| 2023-08-01 | 54.36 | $19.00 | 357895 |
| 2023-07-31 | 53.98 | $18.96 | 332078 |
| 2023-07-28 | 50.67 | $18.62 | 453021 |
| 2023-07-27 | 47.39 | $18.31 | 344494 |
| 2023-07-26 | 47.06 | $18.28 | 280733 |
| 2023-07-25 | 47.53 | $18.33 | 224435 |
| 2023-07-24 | 48.62 | $18.45 | 437774 |
| 2023-07-21 | 47.96 | $18.38 | 389853 |
| 2023-07-20 | 51.27 | $18.75 | 238003 |
| 2023-07-19 | 55.19 | $19.15 | 343754 |
| 2023-07-18 | 57.38 | $19.36 | 310235 |
| 2023-07-17 | 56.52 | $19.25 | 341435 |
| 2023-07-14 | 55.12 | $19.07 | 255204 |
| 2023-07-13 | 54.42 | $18.98 | 601113 |
| 2023-07-12 | 60.38 | $19.58 | 578730 |
| 2023-07-11 | 57.90 | $19.24 | 352398 |
| 2023-07-10 | 54.04 | $18.76 | 287583 |
| 2023-07-07 | 53.70 | $18.72 | 243155 |
| 2023-07-06 | 53.13 | $18.65 | 528640 |
| 2023-07-05 | 53.67 | $18.71 | 570561 |
| 2023-07-03 | 52.21 | $18.52 | 277266 |
| 2023-06-30 | 57.35 | $19.09 | 615588 |
| 2023-06-29 | 56.71 | $19.00 | 418706 |
| 2023-06-28 | 54.71 | $18.72 | 429967 |
| 2023-06-27 | 54.13 | $18.64 | 471426 |
| 2023-06-26 | 44.98 | $17.54 | 346365 |
| 2023-06-23 | 46.67 | $17.75 | 2.4M |
| 2023-06-22 | 49.53 | $18.09 | 392429 |
| 2023-06-21 | 47.09 | $17.82 | 550261 |
| 2023-06-20 | 50.90 | $18.26 | 550632 |
| 2023-06-16 | 49.67 | $18.12 | 970131 |
| 2023-06-15 | 51.60 | $18.34 | 727475 |
| 2023-06-14 | 50.78 | $18.24 | 857978 |
| 2023-06-13 | 55.56 | $18.77 | 480109 |
| 2023-06-12 | 53.44 | $18.50 | 469553 |
| 2023-06-09 | 50.88 | $18.19 | 493284 |
| 2023-06-08 | 53.21 | $18.45 | 350862 |
| 2023-06-07 | 57.75 | $18.92 | 550930 |
| 2023-06-06 | 63.57 | $19.45 | 442578 |
| 2023-06-05 | 61.34 | $19.13 | 352190 |
| 2023-06-02 | 61.20 | $19.11 | 378200 |
| 2023-06-01 | 59.51 | $18.87 | 517012 |
| 2023-05-31 | 60.66 | $18.98 | 2.6M |
| 2023-05-30 | 54.61 | $18.18 | 369995 |
| 2023-05-26 | 54.27 | $18.14 | 297432 |
| 2023-05-25 | 52.36 | $17.91 | 280781 |
| 2023-05-24 | 54.04 | $18.09 | 367893 |
| 2023-05-23 | 56.53 | $18.35 | 492411 |
| 2023-05-22 | 59.76 | $18.67 | 494700 |
| 2023-05-19 | 54.35 | $17.97 | 323258 |
| 2023-05-18 | 52.88 | $17.80 | 385908 |
| 2023-05-17 | 52.88 | $17.80 | 327875 |
| 2023-05-16 | 49.45 | $17.40 | 355189 |
| 2023-05-15 | 48.83 | $17.33 | 304193 |
| 2023-05-12 | 43.04 | $16.72 | 314774 |
| 2023-05-11 | 43.89 | $16.83 | 326256 |
| 2023-05-10 | 45.77 | $17.07 | 462108 |
| 2023-05-09 | 40.21 | $16.52 | 372722 |
| 2023-05-08 | 38.58 | $16.37 | 498789 |
| 2023-05-05 | 34.38 | $16.00 | 726883 |
| 2023-05-04 | 35.37 | $16.16 | 657413 |
| 2023-05-03 | 37.84 | $16.54 | 389997 |
| 2023-05-02 | 38.17 | $16.59 | 272086 |
| 2023-05-01 | 41.65 | $17.09 | 353554 |
| 2023-04-28 | 42.23 | $17.17 | 387981 |
| 2023-04-27 | 42.66 | $17.23 | 411370 |
| 2023-04-26 | 39.36 | $16.89 | 369893 |
| 2023-04-25 | 40.07 | $17.00 | 472326 |
| 2023-04-24 | 46.83 | $17.93 | 312172 |
| 2023-04-21 | 46.56 | $17.90 | 354013 |
| 2023-04-20 | 39.82 | $17.22 | 327874 |
| 2023-04-19 | 40.46 | $17.31 | 261067 |
| 2023-04-18 | 41.37 | $17.44 | 444701 |
| 2023-04-17 | 39.78 | $17.28 | 423598 |
| 2023-04-14 | 38.29 | $17.13 | 451432 |
| 2023-04-13 | 39.92 | $17.39 | 397920 |
| 2023-04-12 | 37.18 | $17.11 | 331703 |
| 2023-04-11 | 38.19 | $17.28 | 371928 |
| 2023-04-10 | 38.48 | $17.33 | 353106 |
| 2023-04-06 | 38.87 | $17.40 | 406846 |
| 2023-04-05 | 36.31 | $17.11 | 820909 |
| 2023-04-04 | 43.17 | $18.27 | 693191 |
| 2023-04-03 | 47.11 | $18.81 | 480305 |
| 2023-03-31 | 50.69 | $19.25 | 677176 |
| 2023-03-30 | 46.66 | $18.79 | 335795 |
| 2023-03-29 | 46.98 | $18.83 | 247844 |
| 2023-03-28 | 45.03 | $18.61 | 255438 |
| 2023-03-27 | 45.39 | $18.66 | 332953 |
| 2023-03-24 | 44.55 | $18.56 | 250509 |
| 2023-03-23 | 44.14 | $18.51 | 290390 |
| 2023-03-22 | 43.66 | $18.45 | 344967 |
| 2023-03-21 | 47.01 | $18.98 | 373581 |
| 2023-03-20 | 43.60 | $18.54 | 345872 |
| 2023-03-17 | 45.57 | $18.85 | 802185 |
| 2023-03-16 | 45.63 | $18.86 | 348117 |
| 2023-03-15 | 44.54 | $18.71 | 363554 |
| 2023-03-14 | 44.04 | $18.64 | 500385 |
| 2023-03-13 | 37.73 | $17.81 | 531951 |
| 2023-03-10 | 41.42 | $18.50 | 482586 |
| 2023-03-09 | 46.98 | $19.38 | 458687 |
| 2023-03-08 | 48.89 | $19.65 | 415449 |
| 2023-03-07 | 48.37 | $19.58 | 568843 |
| 2023-03-06 | 49.46 | $19.74 | 890141 |
| 2023-03-03 | 49.46 | $19.74 | 1.2M |
| 2023-03-02 | 43.91 | $18.96 | 1.6M |
| 2023-03-01 | 44.51 | $19.06 | 4.4M |
| 2023-02-28 | 59.73 | $21.04 | 629814 |
| 2023-02-27 | 60.63 | $21.13 | 283160 |
| 2023-02-24 | 63.23 | $21.39 | 299081 |
| 2023-02-23 | 66.68 | $21.72 | 335744 |
| 2023-02-22 | 64.45 | $21.32 | 476713 |
| 2023-02-21 | 65.38 | $21.41 | 419734 |
| 2023-02-17 | 63.12 | $21.01 | 351262 |
| 2023-02-16 | 65.99 | $21.29 | 572972 |
| 2023-02-15 | 67.02 | $21.39 | 430325 |
| 2023-02-14 | 65.96 | $21.18 | 450076 |
| 2023-02-13 | 65.86 | $21.16 | 817544 |
| 2023-02-10 | 64.73 | $20.93 | 1.9M |
| 2023-02-09 | 60.83 | $20.20 | 2.1M |
| 2023-02-08 | 56.92 | $19.57 | 530173 |
| 2023-02-07 | 60.08 | $19.92 | 919745 |
| 2023-02-06 | 58.06 | $19.60 | 297977 |
| 2023-02-03 | 60.61 | $19.88 | 376168 |
| 2023-02-02 | 62.97 | $20.13 | 440365 |
| 2023-02-01 | 60.89 | $19.77 | 335067 |
| 2023-01-31 | 60.48 | $19.70 | 200781 |
| 2023-01-30 | 59.15 | $19.47 | 295867 |
| 2023-01-27 | 67.10 | $20.32 | 553453 |
| 2023-01-26 | 62.67 | $19.53 | 250165 |
| 2023-01-25 | 59.16 | $19.00 | 239264 |
| 2023-01-24 | 58.88 | $18.96 | 183879 |
| 2023-01-23 | 61.77 | $19.25 | 239491 |
| 2023-01-20 | 60.17 | $19.00 | 253021 |
| 2023-01-19 | 57.25 | $18.57 | 206748 |
| 2023-01-18 | 58.87 | $18.74 | 345716 |
| 2023-01-17 | 59.72 | $18.83 | 231422 |
| 2023-01-13 | 58.12 | $18.58 | 209077 |
| 2023-01-12 | 57.81 | $18.53 | 216772 |
| 2023-01-11 | 55.29 | $18.14 | 222533 |
| 2023-01-10 | 52.24 | $17.70 | 224819 |
| 2023-01-09 | 50.86 | $17.51 | 236063 |
| 2023-01-06 | 47.38 | $17.05 | 427294 |
| 2023-01-05 | 45.63 | $16.83 | 460097 |
| 2023-01-04 | 49.55 | $17.38 | 339188 |
| 2023-01-03 | 52.18 | $17.72 | 387131 |
| 2022-12-30 | 51.31 | $17.60 | 238749 |
| 2022-12-29 | 49.27 | $17.32 | 241730 |
| 2022-12-28 | 41.74 | $16.41 | 179259 |
| 2022-12-27 | 42.53 | $16.53 | 181722 |
| 2022-12-23 | 44.82 | $16.87 | 151589 |
| 2022-12-22 | 45.71 | $17.00 | 217407 |
| 2022-12-21 | 47.80 | $17.30 | 311296 |
| 2022-12-20 | 47.26 | $17.23 | 401291 |
| 2022-12-19 | 46.45 | $17.12 | 544380 |
| 2022-12-16 | 48.66 | $17.46 | 1.0M |
| 2022-12-15 | 44.36 | $16.88 | 500610 |
| 2022-12-14 | 46.20 | $17.17 | 866003 |
| 2022-12-13 | 45.38 | $17.06 | 1.3M |
| 2022-12-12 | 44.95 | $17.00 | 929485 |
| 2022-12-09 | 40.48 | $16.40 | 401086 |
| 2022-12-08 | 37.33 | $16.01 | 366855 |
| 2022-12-07 | 33.57 | $15.57 | 529531 |
| 2022-12-06 | 32.43 | $15.44 | 386521 |
| 2022-12-05 | 35.69 | $16.17 | 427429 |
| 2022-12-02 | 36.41 | $16.32 | 757490 |
| 2022-12-01 | 40.64 | $17.14 | 291671 |
| 2022-11-30 | 39.25 | $16.97 | 487323 |
| 2022-11-29 | 36.85 | $16.68 | 238485 |
| 2022-11-28 | 37.93 | $16.90 | 238240 |
| 2022-11-25 | 39.37 | $17.19 | 105135 |
| 2022-11-23 | 38.45 | $17.07 | 343080 |
| 2022-11-22 | 38.30 | $17.05 | 373354 |
| 2022-11-21 | 37.00 | $16.87 | 395684 |
| 2022-11-18 | 37.93 | $17.09 | 722206 |
| 2022-11-17 | 35.85 | $16.79 | 653213 |
| 2022-11-16 | 40.39 | $17.85 | 340018 |
| 2022-11-15 | 42.42 | $18.27 | 697776 |
| 2022-11-14 | 44.80 | $18.74 | 508139 |
| 2022-11-11 | 49.04 | $19.50 | 614663 |
| 2022-11-10 | 46.05 | $19.03 | 887409 |
| 2022-11-09 | 42.19 | $18.47 | 766821 |
| 2022-11-08 | 43.95 | $18.80 | 489342 |
| 2022-11-07 | 41.42 | $18.44 | 642263 |
| 2022-11-04 | 39.18 | $18.13 | 989363 |
| 2022-11-03 | 39.23 | $18.14 | 949910 |
| 2022-11-02 | 43.23 | $18.97 | 740493 |
| 2022-11-01 | 48.44 | $19.89 | 515254 |
| 2022-10-31 | 46.78 | $19.64 | 422598 |
| 2022-10-28 | 48.87 | $19.99 | 426240 |
| 2022-10-27 | 48.56 | $19.94 | 547711 |
| 2022-10-26 | 48.08 | $19.86 | 381916 |
| 2022-10-25 | 53.08 | $20.71 | 438612 |
| 2022-10-24 | 48.60 | $19.96 | 454385 |
| 2022-10-21 | 50.62 | $20.29 | 442038 |
| 2022-10-20 | 48.59 | $19.96 | 291598 |
| 2022-10-19 | 49.59 | $20.13 | 224375 |
| 2022-10-18 | 51.97 | $20.53 | 314998 |
| 2022-10-17 | 50.03 | $20.19 | 346251 |
| 2022-10-14 | 43.73 | $19.20 | 408783 |
| 2022-10-13 | 46.19 | $19.64 | 481672 |
| 2022-10-12 | 45.93 | $19.60 | 386061 |
| 2022-10-11 | 45.74 | $19.57 | 878779 |
| 2022-10-10 | 49.87 | $20.32 | 541270 |
| 2022-10-07 | 59.14 | $21.69 | 813726 |
| 2022-10-06 | 60.23 | $21.83 | 1.6M |
| 2022-10-05 | 63.73 | $22.27 | 1.1M |
| 2022-10-04 | 60.72 | $21.66 | 486101 |
| 2022-10-03 | 55.89 | $20.81 | 552159 |
| 2022-09-30 | 55.15 | $20.69 | 632470 |
| 2022-09-29 | 54.17 | $20.53 | 511061 |
| 2022-09-28 | 54.52 | $20.58 | 504456 |
| 2022-09-27 | 46.93 | $19.42 | 435638 |
| 2022-09-26 | 41.40 | $18.73 | 356166 |
| 2022-09-23 | 39.40 | $18.50 | 324513 |
| 2022-09-22 | 41.57 | $18.87 | 291396 |
| 2022-09-21 | 44.19 | $19.29 | 331372 |
| 2022-09-20 | 43.79 | $19.24 | 231971 |
| 2022-09-19 | 43.85 | $19.25 | 364270 |
| 2022-09-16 | 43.90 | $19.26 | 2.7M |
| 2022-09-15 | 51.77 | $20.49 | 465927 |
| 2022-09-14 | 53.86 | $20.77 | 375490 |
| 2022-09-13 | 52.29 | $20.53 | 433079 |
| 2022-09-12 | 57.21 | $21.17 | 303937 |
| 2022-09-09 | 58.27 | $21.30 | 549413 |
| 2022-09-08 | 54.45 | $20.68 | 399261 |
| 2022-09-07 | 54.13 | $20.63 | 479948 |
| 2022-09-06 | 49.01 | $19.88 | 554199 |
| 2022-09-02 | 48.20 | $19.77 | 349667 |
| 2022-09-01 | 48.46 | $19.81 | 436673 |
| 2022-08-31 | 49.50 | $19.97 | 392463 |
| 2022-08-30 | 51.93 | $20.34 | 433202 |
| 2022-08-29 | 51.38 | $20.25 | 421885 |
| 2022-08-26 | 49.54 | $19.95 | 333569 |
| 2022-08-25 | 56.42 | $20.97 | 173055 |
| 2022-08-24 | 54.04 | $20.57 | 187050 |
| 2022-08-23 | 53.80 | $20.53 | 173834 |
| 2022-08-22 | 55.38 | $20.76 | 181777 |
| 2022-08-19 | 57.11 | $21.01 | 387453 |
| 2022-08-18 | 60.63 | $21.50 | 972039 |
| 2022-08-17 | 59.51 | $21.27 | 295557 |
| 2022-08-16 | 64.08 | $21.88 | 335448 |
| 2022-08-15 | 64.62 | $21.95 | 618449 |
| 2022-08-12 | 68.37 | $22.43 | 997985 |
| 2022-08-11 | 65.52 | $21.71 | 516509 |
| 2022-08-10 | 65.91 | $21.76 | 897773 |
| 2022-08-09 | 63.27 | $21.13 | 646237 |
| 2022-08-08 | 65.41 | $21.41 | 1.0M |
| 2022-08-05 | 64.68 | $21.23 | 435900 |
| 2022-08-04 | 63.76 | $21.00 | 457480 |
| 2022-08-03 | 63.56 | $20.95 | 628098 |
| 2022-08-02 | 59.96 | $20.08 | 300404 |
| 2022-08-01 | 57.63 | $19.57 | 448430 |
| 2022-07-29 | 54.15 | $18.87 | 446542 |
| 2022-07-28 | 53.27 | $18.70 | 230837 |
| 2022-07-27 | 53.16 | $18.68 | 416152 |
| 2022-07-26 | 49.25 | $17.93 | 381368 |
| 2022-07-25 | 51.89 | $18.41 | 371497 |
| 2022-07-22 | 53.30 | $18.66 | 219114 |
| 2022-07-21 | 54.36 | $18.85 | 255033 |
| 2022-07-20 | 54.09 | $18.79 | 425937 |
| 2022-07-19 | 48.96 | $17.74 | 251819 |
| 2022-07-18 | 43.67 | $16.81 | 192322 |
| 2022-07-15 | 43.91 | $16.86 | 323344 |
| 2022-07-14 | 40.41 | $16.28 | 283569 |
| 2022-07-13 | 41.34 | $16.50 | 223701 |
| 2022-07-12 | 42.18 | $16.70 | 240897 |
| 2022-07-11 | 43.91 | $17.11 | 234320 |
| 2022-07-08 | 46.52 | $17.70 | 267027 |
| 2022-07-07 | 46.65 | $17.73 | 325012 |
| 2022-07-06 | 41.94 | $16.84 | 250666 |
| 2022-07-05 | 42.50 | $16.98 | 465364 |
| 2022-07-01 | 39.30 | $16.40 | 308646 |
| 2022-06-30 | 37.48 | $16.08 | 598998 |
| 2022-06-29 | 38.48 | $16.37 | 570723 |
| 2022-06-28 | 39.68 | $16.72 | 422610 |
| 2022-06-27 | 41.74 | $17.30 | 724831 |
| 2022-06-24 | 40.37 | $17.03 | 3.4M |
| 2022-06-23 | 41.61 | $17.39 | 436213 |
| 2022-06-22 | 38.32 | $16.73 | 718801 |
| 2022-06-21 | 39.18 | $17.00 | 821870 |
| 2022-06-17 | 40.29 | $17.35 | 1.4M |
| 2022-06-16 | 38.04 | $16.88 | 791835 |
| 2022-06-15 | 41.24 | $17.90 | 922865 |
| 2022-06-14 | 35.38 | $16.74 | 662971 |
| 2022-06-13 | 36.11 | $16.99 | 482126 |
| 2022-06-10 | 40.23 | $18.28 | 552627 |
| 2022-06-09 | 42.85 | $19.01 | 376196 |
| 2022-06-08 | 48.45 | $20.37 | 314952 |
| 2022-06-07 | 51.40 | $21.00 | 459317 |
| 2022-06-06 | 50.16 | $20.73 | 764761 |
| 2022-06-03 | 56.32 | $21.95 | 810161 |
| 2022-06-02 | 56.80 | $22.04 | 1.2M |
| 2022-06-01 | 53.44 | $21.25 | 1.0M |
| 2022-05-31 | 52.32 | $21.00 | 528528 |
| 2022-05-27 | 53.74 | $21.29 | 1.2M |
| 2022-05-26 | 52.78 | $21.06 | 699020 |
| 2022-05-25 | 51.86 | $20.84 | 637477 |
| 2022-05-24 | 48.23 | $20.00 | 373097 |
| 2022-05-23 | 52.34 | $20.92 | 742897 |
| 2022-05-20 | 48.68 | $20.11 | 609753 |
| 2022-05-19 | 47.93 | $19.95 | 503117 |
| 2022-05-18 | 43.94 | $19.13 | 348351 |
| 2022-05-17 | 47.62 | $20.00 | 355037 |
| 2022-05-16 | 45.58 | $19.59 | 364556 |
| 2022-05-13 | 46.25 | $19.75 | 546556 |
| 2022-05-12 | 42.50 | $19.00 | 381635 |
| 2022-05-11 | 44.46 | $19.50 | 337549 |
| 2022-05-10 | 42.65 | $19.14 | 393516 |
| 2022-05-09 | 43.86 | $19.46 | 525409 |
| 2022-05-06 | 49.15 | $20.74 | 386412 |
| 2022-05-05 | 49.96 | $20.92 | 412932 |
| 2022-05-04 | 52.12 | $21.40 | 322132 |
| 2022-05-03 | 49.53 | $20.80 | 198949 |
| 2022-05-02 | 51.20 | $21.18 | 203389 |
| 2022-04-29 | 49.93 | $20.88 | 221652 |
| 2022-04-28 | 52.16 | $21.40 | 396309 |
| 2022-04-27 | 49.52 | $20.76 | 387630 |
| 2022-04-26 | 48.34 | $20.48 | 251285 |
| 2022-04-25 | 50.30 | $20.97 | 196746 |
| 2022-04-22 | 46.43 | $20.05 | 186277 |
| 2022-04-21 | 46.21 | $20.00 | 237166 |
| 2022-04-20 | 48.52 | $20.62 | 239232 |
| 2022-04-19 | 53.34 | $21.80 | 215369 |
| 2022-04-18 | 49.89 | $20.94 | 199426 |
| 2022-04-14 | 52.64 | $21.58 | 275678 |
| 2022-04-13 | 53.78 | $21.84 | 747015 |
| 2022-04-12 | 50.90 | $21.10 | 448765 |
| 2022-04-11 | 49.78 | $20.82 | 368118 |
| 2022-04-08 | 48.54 | $20.51 | 342312 |
| 2022-04-07 | 47.46 | $20.24 | 423704 |
| 2022-04-06 | 48.97 | $20.66 | 258975 |
| 2022-04-05 | 51.61 | $21.37 | 333688 |
| 2022-04-04 | 55.66 | $22.38 | 588138 |
| 2022-04-01 | 54.59 | $22.06 | 499267 |
| 2022-03-31 | 52.00 | $21.31 | 250228 |
| 2022-03-30 | 54.07 | $21.84 | 362039 |
| 2022-03-29 | 55.86 | $22.29 | 704451 |
| 2022-03-28 | 52.33 | $21.23 | 271875 |
| 2022-03-25 | 51.28 | $20.93 | 376070 |
| 2022-03-24 | 53.95 | $21.64 | 435839 |
| 2022-03-23 | 52.18 | $21.11 | 386410 |
| 2022-03-22 | 52.87 | $21.30 | 438964 |
| 2022-03-21 | 51.19 | $20.78 | 393167 |
| 2022-03-18 | 51.76 | $20.95 | 472640 |
| 2022-03-17 | 49.26 | $20.16 | 458267 |
| 2022-03-16 | 46.20 | $19.25 | 411495 |
| 2022-03-15 | 41.17 | $17.89 | 460974 |
| 2022-03-14 | 40.55 | $17.73 | 726524 |
| 2022-03-11 | 38.90 | $17.30 | 399694 |
| 2022-03-10 | 42.58 | $18.71 | 371225 |
| 2022-03-09 | 43.95 | $19.20 | 527603 |
| 2022-03-08 | 38.83 | $17.86 | 1.0M |
| 2022-03-07 | 39.63 | $18.17 | 594309 |
| 2022-03-04 | 41.56 | $18.91 | 502226 |
| 2022-03-03 | 44.51 | $19.97 | 485282 |
| 2022-03-02 | 49.00 | $21.41 | 382589 |
| 2022-03-01 | 48.52 | $21.27 | 329582 |
| 2022-02-28 | 50.89 | $22.00 | 271974 |
| 2022-02-25 | 48.97 | $21.41 | 315655 |
| 2022-02-24 | 48.03 | $21.12 | 414370 |
| 2022-02-23 | 42.24 | $19.47 | 571090 |
| 2022-02-22 | 43.58 | $19.95 | 613174 |
| 2022-02-18 | 44.99 | $20.45 | 637219 |
| 2022-02-17 | 50.22 | $22.14 | 347269 |
| 2022-02-16 | 56.05 | $23.73 | 541769 |
| 2022-02-15 | 54.21 | $23.15 | 367681 |
| 2022-02-14 | 51.30 | $22.28 | 331575 |
| 2022-02-11 | 50.96 | $22.18 | 348166 |
| 2022-02-10 | 51.93 | $22.46 | 423466 |
| 2022-02-09 | 51.96 | $22.47 | 311528 |
| 2022-02-08 | 48.71 | $21.43 | 378173 |
| 2022-02-07 | 47.31 | $21.00 | 407734 |
| 2022-02-04 | 46.83 | $20.85 | 342413 |
| 2022-02-03 | 44.98 | $20.27 | 190281 |
| 2022-02-02 | 48.07 | $21.40 | 427808 |
| 2022-02-01 | 51.94 | $22.69 | 451503 |
| 2022-01-31 | 49.45 | $21.86 | 511606 |
| 2022-01-28 | 44.41 | $20.33 | 297893 |
| 2022-01-27 | 39.88 | $19.11 | 386614 |
| 2022-01-26 | 42.10 | $19.94 | 464766 |
| 2022-01-25 | 41.61 | $19.81 | 706817 |
| 2022-01-24 | 44.21 | $20.77 | 646991 |
| 2022-01-21 | 40.50 | $19.76 | 689202 |
| 2022-01-20 | 41.59 | $20.18 | 337511 |
| 2022-01-19 | 39.49 | $19.61 | 532151 |
| 2022-01-18 | 38.68 | $19.39 | 562610 |
| 2022-01-14 | 43.00 | $21.13 | 605487 |
| 2022-01-13 | 42.44 | $20.97 | 903616 |
| 2022-01-12 | 44.36 | $21.71 | 530620 |
| 2022-01-11 | 44.20 | $21.66 | 907071 |
| 2022-01-10 | 41.55 | $20.84 | 644230 |
| 2022-01-07 | 42.29 | $21.16 | 497818 |
| 2022-01-06 | 39.15 | $20.19 | 828615 |
| 2022-01-05 | 38.23 | $19.91 | 1.1M |
| 2022-01-04 | 42.68 | $21.94 | 807038 |
| 2022-01-03 | 47.38 | $23.76 | 356248 |
| 2021-12-31 | 48.39 | $24.12 | 414247 |
| 2021-12-30 | 46.63 | $23.53 | 428149 |
| 2021-12-29 | 44.34 | $22.78 | 376936 |
| 2021-12-28 | 40.77 | $21.67 | 715785 |
| 2021-12-27 | 46.43 | $23.89 | 454213 |
| 2021-12-23 | 48.32 | $24.55 | 724471 |
| 2021-12-22 | 44.93 | $23.50 | 434686 |
| 2021-12-21 | 43.59 | $23.10 | 691230 |
| 2021-12-20 | 37.23 | $21.35 | 620409 |
| 2021-12-17 | 36.69 | $21.21 | 3.4M |
| 2021-12-16 | 36.93 | $21.32 | 881494 |
| 2021-12-15 | 39.59 | $22.52 | 665651 |
| 2021-12-14 | 37.30 | $21.88 | 758872 |
| 2021-12-13 | 38.52 | $22.44 | 699241 |
| 2021-12-10 | 40.06 | $23.14 | 1.2M |
| 2021-12-09 | 35.72 | $21.90 | 337477 |
| 2021-12-08 | 37.12 | $22.58 | 441399 |
| 2021-12-07 | 38.54 | $23.25 | 434744 |
| 2021-12-06 | 34.83 | $22.20 | 509409 |
| 2021-12-03 | 31.04 | $21.19 | 485387 |
| 2021-12-02 | 33.42 | $22.49 | 555829 |
| 2021-12-01 | 30.74 | $21.80 | 497732 |
| 2021-11-30 | 30.86 | $21.87 | 929458 |
| 2021-11-29 | 25.64 | $20.54 | 491849 |
| 2021-11-26 | 28.32 | $22.29 | 256824 |
| 2021-11-24 | 28.57 | $22.45 | 475808 |
| 2021-11-23 | 23.51 | $21.23 | 1.0M |
| 2021-11-22 | 24.21 | $21.75 | 1.2M |
| 2021-11-19 | 27.22 | $23.80 | 743227 |
| 2021-11-18 | 30.08 | $25.45 | 901558 |
| 2021-11-17 | 32.80 | $26.82 | 310806 |
| 2021-11-16 | 34.90 | $27.78 | 532752 |
| 2021-11-15 | 36.62 | $28.52 | 703968 |
| 2021-11-12 | 34.46 | $28.00 | 645212 |
| 2021-11-11 | 28.13 | $26.58 | 1.6M |
| 2021-11-10 | 44.73 | $32.32 | 417010 |
| 2021-11-09 | 41.41 | $31.74 | 434072 |
| 2021-11-08 | 39.14 | $31.36 | 254156 |
| 2021-11-05 | 40.07 | $31.60 | 186112 |
| 2021-11-04 | 41.97 | $32.08 | 226578 |
| 2021-11-03 | 44.65 | $32.72 | 191794 |
| 2021-11-02 | 43.91 | $32.58 | 180537 |
| 2021-11-01 | 46.32 | $33.15 | 231873 |
| 2021-10-29 | 47.99 | $33.53 | 191378 |
| 2021-10-28 | 47.80 | $33.49 | 276127 |
| 2021-10-27 | 42.41 | $32.40 | 326029 |
| 2021-10-26 | 45.48 | $33.15 | 328014 |
| 2021-10-25 | 49.28 | $33.99 | 410086 |
| 2021-10-22 | 51.22 | $34.39 | 336043 |
| 2021-10-21 | 51.41 | $34.43 | 301395 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.71
2024-01-25
Close Price
$23.05
Vol: 22.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.92
Maximum
-0.26
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-01-25 | -35.71 | $23.05 | 22.2M |
| 2024-01-24 | -28.57 | $23.07 | 9.9M |
| 2024-01-23 | -17.86 | $23.10 | 7.2M |
| 2024-01-22 | -21.43 | $23.09 | 3.0M |
| 2024-01-19 | -27.27 | $23.03 | 2.1M |
| 2024-01-18 | -31.82 | $23.02 | 1.3M |
| 2024-01-17 | -5.13 | $23.03 | 1.1M |
| 2024-01-16 | -5.71 | $23.01 | 3.7M |
| 2024-01-12 | -12.90 | $22.98 | 1.2M |
| 2024-01-11 | -6.45 | $22.99 | 1.3M |
| 2024-01-10 | -27.59 | $22.95 | 1.2M |
| 2024-01-09 | -34.48 | $22.94 | 481335 |
| 2024-01-08 | -26.67 | $22.95 | 893173 |
| 2024-01-05 | -17.65 | $22.93 | 1.0M |
| 2024-01-04 | -23.53 | $22.92 | 801656 |
| 2024-01-03 | -30.00 | $22.90 | 997718 |
| 2024-01-02 | -30.00 | $22.90 | 1.3M |
| 2023-12-29 | -30.00 | $22.90 | 467476 |
| 2023-12-28 | -30.00 | $22.90 | 296454 |
| 2023-12-27 | -25.00 | $22.91 | 1.2M |
| 2023-12-26 | -30.00 | $22.90 | 619414 |
| 2023-12-22 | -40.00 | $22.88 | 469988 |
| 2023-12-21 | -40.00 | $22.88 | 1.2M |
| 2023-12-20 | -40.00 | $22.88 | 1.1M |
| 2023-12-19 | -35.00 | $22.89 | 1.2M |
| 2023-12-18 | -14.29 | $22.93 | 678392 |
| 2023-12-15 | -44.00 | $22.85 | 1.2M |
| 2023-12-14 | -36.00 | $22.87 | 541770 |
| 2023-12-13 | -40.00 | $22.86 | 511148 |
| 2023-12-12 | -28.00 | $22.89 | 585983 |
| 2023-12-11 | -44.00 | $22.85 | 492681 |
| 2023-12-08 | -40.00 | $22.86 | 429763 |
| 2023-12-07 | -44.00 | $22.85 | 745420 |
| 2023-12-06 | -68.00 | $22.79 | 1.0M |
| 2023-12-05 | -48.00 | $22.84 | 1.8M |
| 2023-12-04 | -76.92 | $22.76 | 1.7M |
| 2023-12-01 | -56.25 | $22.83 | 331073 |
| 2023-11-30 | -55.77 | $22.81 | 842548 |
| 2023-11-29 | -50.00 | $22.84 | 1.1M |
| 2023-11-28 | -53.85 | $22.82 | 732364 |
| 2023-11-27 | -46.15 | $22.86 | 1.4M |
| 2023-11-24 | -53.85 | $22.82 | 297076 |
| 2023-11-22 | -37.74 | $22.90 | 595895 |
| 2023-11-21 | -38.60 | $22.88 | 1.8M |
| 2023-11-20 | -57.89 | $22.77 | 628321 |
| 2023-11-17 | -47.62 | $22.80 | 2.8M |
| 2023-11-16 | -12.22 | $22.72 | 1.2M |
| 2023-11-15 | -10.93 | $22.76 | 850790 |
| 2023-11-14 | -8.36 | $22.84 | 775275 |
| 2023-11-13 | -7.72 | $22.86 | 466334 |
| 2023-11-10 | -10.29 | $22.78 | 457185 |
| 2023-11-09 | -11.90 | $22.73 | 772228 |
| 2023-11-08 | -10.93 | $22.76 | 526146 |
| 2023-11-07 | -10.29 | $22.78 | 423399 |
| 2023-11-06 | -10.93 | $22.76 | 772733 |
| 2023-11-03 | -9.32 | $22.81 | 2.8M |
| 2023-11-02 | -4.71 | $22.62 | 1.5M |
| 2023-11-01 | -2.73 | $22.64 | 923659 |
| 2023-10-31 | -2.29 | $22.65 | 1.4M |
| 2023-10-30 | -2.69 | $22.62 | 777843 |
| 2023-10-27 | -1.26 | $22.68 | 1.5M |
| 2023-10-26 | -2.60 | $22.60 | 2.5M |
| 2023-10-25 | -1.92 | $22.63 | 2.8M |
| 2023-10-24 | -2.27 | $22.61 | 3.7M |
| 2023-10-23 | -2.45 | $22.60 | 16.8M |
| 2023-10-20 | -25.32 | $20.20 | 838606 |
| 2023-10-19 | -14.77 | $20.65 | 670199 |
| 2023-10-18 | -3.99 | $21.11 | 972676 |
| 2023-10-17 | -10.08 | $20.85 | 623745 |
| 2023-10-16 | -10.08 | $20.85 | 536640 |
| 2023-10-13 | -13.83 | $20.69 | 369372 |
| 2023-10-12 | -16.18 | $20.59 | 609255 |
| 2023-10-11 | -10.79 | $20.82 | 844894 |
| 2023-10-10 | -22.51 | $20.32 | 1.2M |
| 2023-10-09 | -10.08 | $20.85 | 1.2M |
| 2023-10-06 | -5.96 | $20.80 | 1.4M |
| 2023-10-05 | -0.32 | $20.16 | 2.4M |
| 2023-10-04 | -11.02 | $18.71 | 614340 |
| 2023-10-03 | -18.34 | $18.44 | 594958 |
| 2023-10-02 | -7.45 | $18.63 | 1.2M |
| 2023-09-29 | -30.11 | $17.99 | 682596 |
| 2023-09-28 | -83.87 | $17.24 | 530682 |
| 2023-09-27 | -59.66 | $17.70 | 652815 |
| 2023-09-26 | -39.35 | $17.68 | 539855 |
| 2023-09-25 | -29.95 | $17.82 | 223238 |
| 2023-09-22 | -35.55 | $17.66 | 588174 |
| 2023-09-21 | -39.81 | $17.55 | 664168 |
| 2023-09-20 | -25.00 | $17.87 | 805114 |
| 2023-09-19 | -19.44 | $17.99 | 666665 |
| 2023-09-18 | -14.35 | $18.10 | 813472 |
| 2023-09-15 | -30.00 | $17.72 | 1.5M |
| 2023-09-14 | -40.00 | $17.50 | 357793 |
| 2023-09-13 | -40.00 | $17.50 | 280007 |
| 2023-09-12 | -34.55 | $17.62 | 277555 |
| 2023-09-11 | -35.45 | $17.60 | 248307 |
| 2023-09-08 | -40.00 | $17.50 | 199534 |
| 2023-09-07 | -33.64 | $17.64 | 291164 |
| 2023-09-06 | -15.45 | $18.04 | 326641 |
| 2023-09-05 | -10.91 | $18.14 | 524176 |
| 2023-09-01 | -9.42 | $17.91 | 401333 |
| 2023-08-31 | -8.66 | $17.71 | 758306 |
| 2023-08-30 | -41.27 | $17.66 | 725849 |
| 2023-08-29 | -55.21 | $17.34 | 864965 |
| 2023-08-28 | -85.42 | $16.60 | 510457 |
| 2023-08-25 | -80.90 | $16.73 | 326753 |
| 2023-08-24 | -96.53 | $16.28 | 308752 |
| 2023-08-23 | -92.01 | $16.41 | 267384 |
| 2023-08-22 | -95.49 | $16.31 | 245934 |
| 2023-08-21 | -89.24 | $16.49 | 420123 |
| 2023-08-18 | -90.63 | $16.45 | 315006 |
| 2023-08-17 | -100.00 | $16.59 | 697328 |
| 2023-08-16 | -87.57 | $16.91 | 564879 |
| 2023-08-15 | -86.29 | $17.00 | 548181 |
| 2023-08-14 | -85.62 | $17.02 | 611446 |
| 2023-08-11 | -89.34 | $16.91 | 355698 |
| 2023-08-10 | -90.69 | $16.87 | 502917 |
| 2023-08-09 | -88.32 | $16.94 | 745334 |
| 2023-08-08 | -94.06 | $16.93 | 517481 |
| 2023-08-07 | -75.38 | $17.48 | 525322 |
| 2023-08-04 | -82.51 | $17.27 | 844205 |
| 2023-08-03 | -91.97 | $17.18 | 2.2M |
| 2023-08-02 | -91.22 | $18.35 | 704938 |
| 2023-08-01 | -47.30 | $19.00 | 357895 |
| 2023-07-31 | -50.00 | $18.96 | 332078 |
| 2023-07-28 | -72.97 | $18.62 | 453021 |
| 2023-07-27 | -93.92 | $18.31 | 344494 |
| 2023-07-26 | -95.95 | $18.28 | 280733 |
| 2023-07-25 | -74.05 | $18.33 | 224435 |
| 2023-07-24 | -57.34 | $18.45 | 437774 |
| 2023-07-21 | -60.55 | $18.38 | 389853 |
| 2023-07-20 | -43.58 | $18.75 | 238003 |
| 2023-07-19 | -25.23 | $19.15 | 343754 |
| 2023-07-18 | -15.60 | $19.36 | 310235 |
| 2023-07-17 | -20.64 | $19.25 | 341435 |
| 2023-07-14 | -28.90 | $19.07 | 255204 |
| 2023-07-13 | -33.03 | $18.98 | 601113 |
| 2023-07-12 | -5.50 | $19.58 | 578730 |
| 2023-07-11 | -7.44 | $19.24 | 352398 |
| 2023-07-10 | -33.27 | $18.76 | 287583 |
| 2023-07-07 | -35.42 | $18.72 | 243155 |
| 2023-07-06 | -47.69 | $18.65 | 528640 |
| 2023-07-05 | -44.91 | $18.71 | 570561 |
| 2023-07-03 | -53.70 | $18.52 | 277266 |
| 2023-06-30 | -27.31 | $19.09 | 615588 |
| 2023-06-29 | -31.48 | $19.00 | 418706 |
| 2023-06-28 | -44.44 | $18.72 | 429967 |
| 2023-06-27 | -48.15 | $18.64 | 471426 |
| 2023-06-26 | -99.07 | $17.54 | 346365 |
| 2023-06-23 | -90.19 | $17.75 | 2.4M |
| 2023-06-22 | -74.30 | $18.09 | 392429 |
| 2023-06-21 | -86.92 | $17.82 | 550261 |
| 2023-06-20 | -68.43 | $18.26 | 550632 |
| 2023-06-16 | -82.11 | $18.12 | 970131 |
| 2023-06-15 | -63.51 | $18.34 | 727475 |
| 2023-06-14 | -61.02 | $18.24 | 857978 |
| 2023-06-13 | -35.62 | $18.77 | 480109 |
| 2023-06-12 | -38.94 | $18.50 | 469553 |
| 2023-06-09 | -47.76 | $18.19 | 493284 |
| 2023-06-08 | -39.42 | $18.45 | 350862 |
| 2023-06-07 | -24.32 | $18.92 | 550930 |
| 2023-06-06 | -2.75 | $19.45 | 442578 |
| 2023-06-05 | -5.62 | $19.13 | 352190 |
| 2023-06-02 | -6.05 | $19.11 | 378200 |
| 2023-06-01 | -7.32 | $18.87 | 517012 |
| 2023-05-31 | -0.56 | $18.98 | 2.6M |
| 2023-05-30 | -19.94 | $18.18 | 369995 |
| 2023-05-26 | -21.11 | $18.14 | 297432 |
| 2023-05-25 | -27.86 | $17.91 | 280781 |
| 2023-05-24 | -22.58 | $18.09 | 367893 |
| 2023-05-23 | -14.96 | $18.35 | 492411 |
| 2023-05-22 | -0.92 | $18.67 | 494700 |
| 2023-05-19 | -3.63 | $17.97 | 323258 |
| 2023-05-18 | -10.13 | $17.80 | 385908 |
| 2023-05-17 | -7.84 | $17.80 | 327875 |
| 2023-05-16 | -23.53 | $17.40 | 355189 |
| 2023-05-15 | -26.27 | $17.33 | 304193 |
| 2023-05-12 | -50.20 | $16.72 | 314774 |
| 2023-05-11 | -45.88 | $16.83 | 326256 |
| 2023-05-10 | -36.47 | $17.07 | 462108 |
| 2023-05-09 | -58.04 | $16.52 | 372722 |
| 2023-05-08 | -63.92 | $16.37 | 498789 |
| 2023-05-05 | -78.43 | $16.00 | 726883 |
| 2023-05-04 | -72.16 | $16.16 | 657413 |
| 2023-05-03 | -91.86 | $16.54 | 389997 |
| 2023-05-02 | -100.00 | $16.59 | 272086 |
| 2023-05-01 | -87.30 | $17.09 | 353554 |
| 2023-04-28 | -84.46 | $17.17 | 387981 |
| 2023-04-27 | -82.07 | $17.23 | 411370 |
| 2023-04-26 | -97.36 | $16.89 | 369893 |
| 2023-04-25 | -92.90 | $17.00 | 472326 |
| 2023-04-24 | -55.97 | $17.93 | 312172 |
| 2023-04-21 | -57.20 | $17.90 | 354013 |
| 2023-04-20 | -85.19 | $17.22 | 327874 |
| 2023-04-19 | -81.48 | $17.31 | 261067 |
| 2023-04-18 | -76.13 | $17.44 | 444701 |
| 2023-04-17 | -82.72 | $17.28 | 423598 |
| 2023-04-14 | -88.89 | $17.13 | 451432 |
| 2023-04-13 | -78.19 | $17.39 | 397920 |
| 2023-04-12 | -89.71 | $17.11 | 331703 |
| 2023-04-11 | -82.72 | $17.28 | 371928 |
| 2023-04-10 | -80.66 | $17.33 | 353106 |
| 2023-04-06 | -77.78 | $17.40 | 406846 |
| 2023-04-05 | -92.11 | $17.11 | 820909 |
| 2023-04-04 | -77.88 | $18.27 | 693191 |
| 2023-04-03 | -53.98 | $18.81 | 480305 |
| 2023-03-31 | -34.51 | $19.25 | 677176 |
| 2023-03-30 | -54.87 | $18.79 | 335795 |
| 2023-03-29 | -53.10 | $18.83 | 247844 |
| 2023-03-28 | -62.83 | $18.61 | 255438 |
| 2023-03-27 | -76.08 | $18.66 | 332953 |
| 2023-03-24 | -79.43 | $18.56 | 250509 |
| 2023-03-23 | -81.82 | $18.51 | 290390 |
| 2023-03-22 | -83.29 | $18.45 | 344967 |
| 2023-03-21 | -70.27 | $18.98 | 373581 |
| 2023-03-20 | -81.08 | $18.54 | 345872 |
| 2023-03-17 | -73.46 | $18.85 | 802185 |
| 2023-03-16 | -73.22 | $18.86 | 348117 |
| 2023-03-15 | -76.90 | $18.71 | 363554 |
| 2023-03-14 | -78.62 | $18.64 | 500385 |
| 2023-03-13 | -99.02 | $17.81 | 531951 |
| 2023-03-10 | -94.89 | $18.50 | 482586 |
| 2023-03-09 | -73.65 | $19.38 | 458687 |
| 2023-03-08 | -65.57 | $19.65 | 415449 |
| 2023-03-07 | -67.66 | $19.58 | 568843 |
| 2023-03-06 | -62.87 | $19.74 | 890141 |
| 2023-03-03 | -62.87 | $19.74 | 1.2M |
| 2023-03-02 | -86.23 | $18.96 | 1.6M |
| 2023-03-01 | -87.15 | $19.06 | 4.4M |
| 2023-02-28 | -29.85 | $21.04 | 629814 |
| 2023-02-27 | -26.49 | $21.13 | 283160 |
| 2023-02-24 | -16.79 | $21.39 | 299081 |
| 2023-02-23 | -2.06 | $21.72 | 335744 |
| 2023-02-22 | -9.76 | $21.32 | 476713 |
| 2023-02-21 | -7.10 | $21.41 | 419734 |
| 2023-02-17 | -18.93 | $21.01 | 351262 |
| 2023-02-16 | -10.65 | $21.29 | 572972 |
| 2023-02-15 | -3.11 | $21.39 | 430325 |
| 2023-02-14 | -8.20 | $21.18 | 450076 |
| 2023-02-13 | -7.37 | $21.16 | 817544 |
| 2023-02-10 | -14.74 | $20.93 | 1.9M |
| 2023-02-09 | -33.15 | $20.20 | 2.1M |
| 2023-02-08 | -34.69 | $19.57 | 530173 |
| 2023-02-07 | -20.94 | $19.92 | 919745 |
| 2023-02-06 | -29.03 | $19.60 | 297977 |
| 2023-02-03 | -17.93 | $19.88 | 376168 |
| 2023-02-02 | -11.62 | $20.13 | 440365 |
| 2023-02-01 | -15.36 | $19.77 | 335067 |
| 2023-01-31 | -17.25 | $19.70 | 200781 |
| 2023-01-30 | -23.45 | $19.47 | 295867 |
| 2023-01-27 | -0.50 | $20.32 | 553453 |
| 2023-01-26 | -0.92 | $19.53 | 250165 |
| 2023-01-25 | -15.67 | $19.00 | 239264 |
| 2023-01-24 | -16.93 | $18.96 | 183879 |
| 2023-01-23 | -2.33 | $19.25 | 239491 |
| 2023-01-20 | -10.63 | $19.00 | 253021 |
| 2023-01-19 | -24.92 | $18.57 | 206748 |
| 2023-01-18 | -19.27 | $18.74 | 345716 |
| 2023-01-17 | -4.55 | $18.83 | 231422 |
| 2023-01-13 | -5.02 | $18.58 | 209077 |
| 2023-01-12 | -7.11 | $18.53 | 216772 |
| 2023-01-11 | -3.17 | $18.14 | 222533 |
| 2023-01-10 | -20.11 | $17.70 | 224819 |
| 2023-01-09 | -23.48 | $17.51 | 236063 |
| 2023-01-06 | -38.99 | $17.05 | 427294 |
| 2023-01-05 | -40.13 | $16.83 | 460097 |
| 2023-01-04 | -22.04 | $17.38 | 339188 |
| 2023-01-03 | -10.86 | $17.72 | 387131 |
| 2022-12-30 | -3.18 | $17.60 | 238749 |
| 2022-12-29 | -13.64 | $17.32 | 241730 |
| 2022-12-28 | -47.66 | $16.41 | 179259 |
| 2022-12-27 | -43.18 | $16.53 | 181722 |
| 2022-12-23 | -30.47 | $16.87 | 151589 |
| 2022-12-22 | -25.61 | $17.00 | 217407 |
| 2022-12-21 | -14.39 | $17.30 | 311296 |
| 2022-12-20 | -14.45 | $17.23 | 401291 |
| 2022-12-19 | -18.69 | $17.12 | 544380 |
| 2022-12-16 | -5.59 | $17.46 | 1.0M |
| 2022-12-15 | -27.52 | $16.88 | 500610 |
| 2022-12-14 | -33.44 | $17.17 | 866003 |
| 2022-12-13 | -51.99 | $17.06 | 1.3M |
| 2022-12-12 | -53.50 | $17.00 | 929485 |
| 2022-12-09 | -69.78 | $16.40 | 401086 |
| 2022-12-08 | -78.26 | $16.01 | 366855 |
| 2022-12-07 | -87.83 | $15.57 | 529531 |
| 2022-12-06 | -96.08 | $15.44 | 386521 |
| 2022-12-05 | -96.90 | $16.17 | 427429 |
| 2022-12-02 | -97.63 | $16.32 | 757490 |
| 2022-12-01 | -74.17 | $17.14 | 291671 |
| 2022-11-30 | -81.10 | $16.97 | 487323 |
| 2022-11-29 | -93.30 | $16.68 | 238485 |
| 2022-11-28 | -87.63 | $16.90 | 238240 |
| 2022-11-25 | -80.48 | $17.19 | 105135 |
| 2022-11-23 | -83.52 | $17.07 | 343080 |
| 2022-11-22 | -86.24 | $17.05 | 373354 |
| 2022-11-21 | -94.72 | $16.87 | 395684 |
| 2022-11-18 | -90.93 | $17.09 | 722206 |
| 2022-11-17 | -98.59 | $16.79 | 653213 |
| 2022-11-16 | -88.48 | $17.85 | 340018 |
| 2022-11-15 | -76.69 | $18.27 | 697776 |
| 2022-11-14 | -63.48 | $18.74 | 508139 |
| 2022-11-11 | -42.13 | $19.50 | 614663 |
| 2022-11-10 | -55.34 | $19.03 | 887409 |
| 2022-11-09 | -71.07 | $18.47 | 766821 |
| 2022-11-08 | -61.80 | $18.80 | 489342 |
| 2022-11-07 | -71.91 | $18.44 | 642263 |
| 2022-11-04 | -83.76 | $18.13 | 989363 |
| 2022-11-03 | -96.74 | $18.14 | 949910 |
| 2022-11-02 | -84.67 | $18.97 | 740493 |
| 2022-11-01 | -62.97 | $19.89 | 515254 |
| 2022-10-31 | -68.87 | $19.64 | 422598 |
| 2022-10-28 | -60.61 | $19.99 | 426240 |
| 2022-10-27 | -61.79 | $19.94 | 547711 |
| 2022-10-26 | -63.68 | $19.86 | 381916 |
| 2022-10-25 | -43.63 | $20.71 | 438612 |
| 2022-10-24 | -61.32 | $19.96 | 454385 |
| 2022-10-21 | -53.54 | $20.29 | 442038 |
| 2022-10-20 | -59.50 | $19.96 | 291598 |
| 2022-10-19 | -55.61 | $20.13 | 224375 |
| 2022-10-18 | -46.45 | $20.53 | 314998 |
| 2022-10-17 | -54.23 | $20.19 | 346251 |
| 2022-10-14 | -76.89 | $19.20 | 408783 |
| 2022-10-13 | -66.82 | $19.64 | 481672 |
| 2022-10-12 | -67.73 | $19.60 | 386061 |
| 2022-10-11 | -68.42 | $19.57 | 878779 |
| 2022-10-10 | -51.26 | $20.32 | 541270 |
| 2022-10-07 | -19.91 | $21.69 | 813726 |
| 2022-10-06 | -16.70 | $21.83 | 1.6M |
| 2022-10-05 | -5.56 | $22.27 | 1.1M |
| 2022-10-04 | -8.20 | $21.66 | 486101 |
| 2022-10-03 | -23.99 | $20.81 | 552159 |
| 2022-09-30 | -27.47 | $20.69 | 632470 |
| 2022-09-29 | -32.11 | $20.53 | 511061 |
| 2022-09-28 | -30.66 | $20.58 | 504456 |
| 2022-09-27 | -64.32 | $19.42 | 435638 |
| 2022-09-26 | -84.33 | $18.73 | 356166 |
| 2022-09-23 | -91.01 | $18.50 | 324513 |
| 2022-09-22 | -94.86 | $18.87 | 291396 |
| 2022-09-21 | -85.44 | $19.29 | 331372 |
| 2022-09-20 | -87.26 | $19.24 | 231971 |
| 2022-09-19 | -86.89 | $19.25 | 364270 |
| 2022-09-16 | -91.18 | $19.26 | 2.7M |
| 2022-09-15 | -48.21 | $20.49 | 465927 |
| 2022-09-14 | -37.05 | $20.77 | 375490 |
| 2022-09-13 | -54.88 | $20.53 | 433079 |
| 2022-09-12 | -42.77 | $21.17 | 303937 |
| 2022-09-09 | -39.02 | $21.30 | 549413 |
| 2022-09-08 | -56.94 | $20.68 | 399261 |
| 2022-09-07 | -58.38 | $20.63 | 479948 |
| 2022-09-06 | -80.06 | $19.88 | 554199 |
| 2022-09-02 | -83.24 | $19.77 | 349667 |
| 2022-09-01 | -82.08 | $19.81 | 436673 |
| 2022-08-31 | -91.16 | $19.97 | 392463 |
| 2022-08-30 | -78.57 | $20.34 | 433202 |
| 2022-08-29 | -72.29 | $20.25 | 421885 |
| 2022-08-26 | -65.53 | $19.95 | 333569 |
| 2022-08-25 | -39.62 | $20.97 | 173055 |
| 2022-08-24 | -47.27 | $20.57 | 187050 |
| 2022-08-23 | -45.20 | $20.53 | 173834 |
| 2022-08-22 | -40.04 | $20.76 | 181777 |
| 2022-08-19 | -34.75 | $21.01 | 387453 |
| 2022-08-18 | -24.36 | $21.50 | 972039 |
| 2022-08-17 | -29.24 | $21.27 | 295557 |
| 2022-08-16 | -15.81 | $21.88 | 335448 |
| 2022-08-15 | -12.03 | $21.95 | 618449 |
| 2022-08-12 | -0.35 | $22.43 | 997985 |
| 2022-08-11 | -4.82 | $21.71 | 516509 |
| 2022-08-10 | -1.87 | $21.76 | 897773 |
| 2022-08-09 | -12.01 | $21.13 | 646237 |
| 2022-08-08 | -7.20 | $21.41 | 1.0M |
| 2022-08-05 | -10.14 | $21.23 | 435900 |
| 2022-08-04 | -14.09 | $21.00 | 457480 |
| 2022-08-03 | -4.62 | $20.95 | 628098 |
| 2022-08-02 | -2.16 | $20.08 | 300404 |
| 2022-08-01 | -0.26 | $19.57 | 448430 |
| 2022-07-29 | -11.45 | $18.87 | 446542 |
| 2022-07-28 | -11.82 | $18.70 | 230837 |
| 2022-07-27 | -12.39 | $18.68 | 416152 |
| 2022-07-26 | -34.01 | $17.93 | 381368 |
| 2022-07-25 | -20.17 | $18.41 | 371497 |
| 2022-07-22 | -12.97 | $18.66 | 219114 |
| 2022-07-21 | -4.46 | $18.85 | 255033 |
| 2022-07-20 | -0.32 | $18.79 | 425937 |
| 2022-07-19 | -15.32 | $17.74 | 251819 |
| 2022-07-18 | -52.82 | $16.81 | 192322 |
| 2022-07-15 | -50.81 | $16.86 | 323344 |
| 2022-07-14 | -74.60 | $16.28 | 283569 |
| 2022-07-13 | -65.87 | $16.50 | 223701 |
| 2022-07-12 | -57.94 | $16.70 | 240897 |
| 2022-07-11 | -56.12 | $17.11 | 234320 |
| 2022-07-08 | -55.02 | $17.70 | 267027 |
| 2022-07-07 | -62.94 | $17.73 | 325012 |
| 2022-07-06 | -78.72 | $16.84 | 250666 |
| 2022-07-05 | -80.47 | $16.98 | 465364 |
| 2022-07-01 | -88.92 | $16.40 | 308646 |
| 2022-06-30 | -93.59 | $16.08 | 598998 |
| 2022-06-29 | -97.30 | $16.37 | 570723 |
| 2022-06-28 | -96.49 | $16.72 | 422610 |
| 2022-06-27 | -86.81 | $17.30 | 724831 |
| 2022-06-24 | -91.32 | $17.03 | 3.4M |
| 2022-06-23 | -85.31 | $17.39 | 436213 |
| 2022-06-22 | -96.33 | $16.73 | 718801 |
| 2022-06-21 | -91.82 | $17.00 | 821870 |
| 2022-06-17 | -85.98 | $17.35 | 1.4M |
| 2022-06-16 | -93.82 | $16.88 | 791835 |
| 2022-06-15 | -76.79 | $17.90 | 922865 |
| 2022-06-14 | -96.16 | $16.74 | 662971 |
| 2022-06-13 | -98.22 | $16.99 | 482126 |
| 2022-06-10 | -92.34 | $18.28 | 552627 |
| 2022-06-09 | -86.39 | $19.01 | 376196 |
| 2022-06-08 | -52.72 | $20.37 | 314952 |
| 2022-06-07 | -34.32 | $21.00 | 459317 |
| 2022-06-06 | -40.50 | $20.73 | 764761 |
| 2022-06-03 | -6.94 | $21.95 | 810161 |
| 2022-06-02 | -10.53 | $22.04 | 1.2M |
| 2022-06-01 | -28.60 | $21.25 | 1.0M |
| 2022-05-31 | -34.32 | $21.00 | 528528 |
| 2022-05-27 | -27.69 | $21.29 | 1.2M |
| 2022-05-26 | -32.95 | $21.06 | 699020 |
| 2022-05-25 | -37.99 | $20.84 | 637477 |
| 2022-05-24 | -57.21 | $20.00 | 373097 |
| 2022-05-23 | -36.16 | $20.92 | 742897 |
| 2022-05-20 | -54.69 | $20.11 | 609753 |
| 2022-05-19 | -58.35 | $19.95 | 503117 |
| 2022-05-18 | -77.12 | $19.13 | 348351 |
| 2022-05-17 | -57.21 | $20.00 | 355037 |
| 2022-05-16 | -66.59 | $19.59 | 364556 |
| 2022-05-13 | -62.93 | $19.75 | 546556 |
| 2022-05-12 | -80.09 | $19.00 | 381635 |
| 2022-05-11 | -68.65 | $19.50 | 337549 |
| 2022-05-10 | -76.89 | $19.14 | 393516 |
| 2022-05-09 | -85.39 | $19.46 | 525409 |
| 2022-05-06 | -58.86 | $20.74 | 386412 |
| 2022-05-05 | -52.84 | $20.92 | 412932 |
| 2022-05-04 | -30.95 | $21.40 | 322132 |
| 2022-05-03 | -55.36 | $20.80 | 198949 |
| 2022-05-02 | -45.60 | $21.18 | 203389 |
| 2022-04-29 | -55.37 | $20.88 | 221652 |
| 2022-04-28 | -38.44 | $21.40 | 396309 |
| 2022-04-27 | -59.28 | $20.76 | 387630 |
| 2022-04-26 | -68.40 | $20.48 | 251285 |
| 2022-04-25 | -52.44 | $20.97 | 196746 |
| 2022-04-22 | -82.41 | $20.05 | 186277 |
| 2022-04-21 | -84.04 | $20.00 | 237166 |
| 2022-04-20 | -64.47 | $20.62 | 239232 |
| 2022-04-19 | -25.66 | $21.80 | 215369 |
| 2022-04-18 | -53.95 | $20.94 | 199426 |
| 2022-04-14 | -32.89 | $21.58 | 275678 |
| 2022-04-13 | -18.39 | $21.84 | 747015 |
| 2022-04-12 | -33.04 | $21.10 | 448765 |
| 2022-04-11 | -36.21 | $20.82 | 368118 |
| 2022-04-08 | -35.60 | $20.51 | 342312 |
| 2022-04-07 | -40.24 | $20.24 | 423704 |
| 2022-04-06 | -33.02 | $20.66 | 258975 |
| 2022-04-05 | -20.81 | $21.37 | 333688 |
| 2022-04-04 | -3.44 | $22.38 | 588138 |
| 2022-04-01 | -5.11 | $22.06 | 499267 |
| 2022-03-31 | -18.55 | $21.31 | 250228 |
| 2022-03-30 | -9.05 | $21.84 | 362039 |
| 2022-03-29 | -0.99 | $22.29 | 704451 |
| 2022-03-28 | -23.08 | $21.23 | 271875 |
| 2022-03-25 | -28.25 | $20.93 | 376070 |
| 2022-03-24 | -16.02 | $21.64 | 435839 |
| 2022-03-23 | -25.15 | $21.11 | 386410 |
| 2022-03-22 | -21.88 | $21.30 | 438964 |
| 2022-03-21 | -30.84 | $20.78 | 393167 |
| 2022-03-18 | -27.91 | $20.95 | 472640 |
| 2022-03-17 | -51.09 | $20.16 | 458267 |
| 2022-03-16 | -68.60 | $19.25 | 411495 |
| 2022-03-15 | -85.79 | $17.89 | 460974 |
| 2022-03-14 | -87.81 | $17.73 | 726524 |
| 2022-03-11 | -98.80 | $17.30 | 399694 |
| 2022-03-10 | -79.92 | $18.71 | 371225 |
| 2022-03-09 | -73.36 | $19.20 | 527603 |
| 2022-03-08 | -91.30 | $17.86 | 1.0M |
| 2022-03-07 | -96.16 | $18.17 | 594309 |
| 2022-03-04 | -89.88 | $18.91 | 502226 |
| 2022-03-03 | -73.36 | $19.97 | 485282 |
| 2022-03-02 | -50.93 | $21.41 | 382589 |
| 2022-03-01 | -53.12 | $21.27 | 329582 |
| 2022-02-28 | -41.74 | $22.00 | 271974 |
| 2022-02-25 | -50.93 | $21.41 | 315655 |
| 2022-02-24 | -55.45 | $21.12 | 414370 |
| 2022-02-23 | -84.34 | $19.47 | 571090 |
| 2022-02-22 | -76.57 | $19.95 | 613174 |
| 2022-02-18 | -67.46 | $20.45 | 637219 |
| 2022-02-17 | -40.51 | $22.14 | 347269 |
| 2022-02-16 | -15.15 | $23.73 | 541769 |
| 2022-02-15 | -7.24 | $23.15 | 367681 |
| 2022-02-14 | -24.27 | $22.28 | 331575 |
| 2022-02-11 | -25.49 | $22.18 | 348166 |
| 2022-02-10 | -18.02 | $22.46 | 423466 |
| 2022-02-09 | -13.06 | $22.47 | 311528 |
| 2022-02-08 | -35.33 | $21.43 | 378173 |
| 2022-02-07 | -44.54 | $21.00 | 407734 |
| 2022-02-04 | -47.75 | $20.85 | 342413 |
| 2022-02-03 | -60.17 | $20.27 | 190281 |
| 2022-02-02 | -35.97 | $21.40 | 427808 |
| 2022-02-01 | -22.88 | $22.69 | 451503 |
| 2022-01-31 | -43.13 | $21.86 | 511606 |
| 2022-01-28 | -68.35 | $20.33 | 297893 |
| 2022-01-27 | -88.46 | $19.11 | 386614 |
| 2022-01-26 | -74.78 | $19.94 | 464766 |
| 2022-01-25 | -76.92 | $19.81 | 706817 |
| 2022-01-24 | -65.55 | $20.77 | 646991 |
| 2022-01-21 | -85.54 | $19.76 | 689202 |
| 2022-01-20 | -83.21 | $20.18 | 337511 |
| 2022-01-19 | -92.55 | $19.61 | 532151 |
| 2022-01-18 | -96.15 | $19.39 | 562610 |
| 2022-01-14 | -67.65 | $21.13 | 605487 |
| 2022-01-13 | -70.27 | $20.97 | 903616 |
| 2022-01-12 | -58.15 | $21.71 | 530620 |
| 2022-01-11 | -58.97 | $21.66 | 907071 |
| 2022-01-10 | -72.40 | $20.84 | 644230 |
| 2022-01-07 | -70.93 | $21.16 | 497818 |
| 2022-01-06 | -87.72 | $20.19 | 828615 |
| 2022-01-05 | -92.56 | $19.91 | 1.1M |
| 2022-01-04 | -66.27 | $21.94 | 807038 |
| 2022-01-03 | -29.94 | $23.76 | 356248 |
| 2021-12-31 | -21.97 | $24.12 | 414247 |
| 2021-12-30 | -33.33 | $23.53 | 428149 |
| 2021-12-29 | -47.78 | $22.78 | 376936 |
| 2021-12-28 | -68.64 | $21.67 | 715785 |
| 2021-12-27 | -26.20 | $23.89 | 454213 |
| 2021-12-23 | -4.03 | $24.55 | 724471 |
| 2021-12-22 | -12.59 | $23.50 | 434686 |
| 2021-12-21 | -22.28 | $23.10 | 691230 |
| 2021-12-20 | -68.48 | $21.35 | 620409 |
| 2021-12-17 | -80.92 | $21.21 | 3.4M |
| 2021-12-16 | -81.50 | $21.32 | 881494 |
| 2021-12-15 | -68.00 | $22.52 | 665651 |
| 2021-12-14 | -78.35 | $21.88 | 758872 |
| 2021-12-13 | -73.78 | $22.44 | 699241 |
| 2021-12-10 | -66.38 | $23.14 | 1.2M |
| 2021-12-09 | -81.59 | $21.90 | 337477 |
| 2021-12-08 | -79.80 | $22.58 | 441399 |
| 2021-12-07 | -74.63 | $23.25 | 434744 |
| 2021-12-06 | -82.73 | $22.20 | 509409 |
| 2021-12-03 | -90.52 | $21.19 | 485387 |
| 2021-12-02 | -80.83 | $22.49 | 555829 |
| 2021-12-01 | -86.21 | $21.80 | 497732 |
| 2021-11-30 | -85.92 | $21.87 | 929458 |
| 2021-11-29 | -96.01 | $20.54 | 491849 |
| 2021-11-26 | -83.99 | $22.29 | 256824 |
| 2021-11-24 | -83.21 | $22.45 | 475808 |
| 2021-11-23 | -91.44 | $21.23 | 1.0M |
| 2021-11-22 | -98.94 | $21.75 | 1.2M |
| 2021-11-19 | -97.39 | $23.80 | 743227 |
| 2021-11-18 | -88.67 | $25.45 | 901558 |
| 2021-11-17 | -87.02 | $26.82 | 310806 |
| 2021-11-16 | -77.86 | $27.78 | 532752 |
| 2021-11-15 | -70.80 | $28.52 | 703968 |
| 2021-11-12 | -75.76 | $28.00 | 645212 |
| 2021-11-11 | -89.31 | $26.58 | 1.6M |
| 2021-11-10 | -70.02 | $32.32 | 417010 |
| 2021-11-09 | -70.71 | $31.74 | 434072 |
| 2021-11-08 | -77.10 | $31.36 | 254156 |
| 2021-11-05 | -73.06 | $31.60 | 186112 |
| 2021-11-04 | -64.98 | $32.08 | 226578 |
| 2021-11-03 | -54.21 | $32.72 | 191794 |
| 2021-11-02 | -56.57 | $32.58 | 180537 |
| 2021-11-01 | -46.97 | $33.15 | 231873 |
| 2021-10-29 | -40.57 | $33.53 | 191378 |
| 2021-10-28 | -41.25 | $33.49 | 276127 |
| 2021-10-27 | -59.60 | $32.40 | 326029 |
| 2021-10-26 | -46.97 | $33.15 | 328014 |
| 2021-10-25 | -32.83 | $33.99 | 410086 |
| 2021-10-22 | -26.83 | $34.39 | 336043 |
| 2021-10-21 | -49.83 | $34.43 | 301395 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
53.55
2024-01-25
Close Price
$23.05
Vol: 22.2MAverage Directional Index - Detailed Analysis
Minimum
3.72
Average
19.11
Maximum
53.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-01-25 | 53.55 | $23.05 | 22.2M |
| 2024-01-24 | 53.13 | $23.07 | 9.9M |
| 2024-01-23 | 52.69 | $23.10 | 7.2M |
| 2024-01-22 | 51.97 | $23.09 | 3.0M |
| 2024-01-19 | 51.20 | $23.03 | 2.1M |
| 2024-01-18 | 50.65 | $23.02 | 1.3M |
| 2024-01-17 | 50.07 | $23.03 | 1.1M |
| 2024-01-16 | 49.62 | $23.01 | 3.7M |
| 2024-01-12 | 49.20 | $22.98 | 1.2M |
| 2024-01-11 | 48.87 | $22.99 | 1.3M |
| 2024-01-10 | 48.52 | $22.95 | 1.2M |
| 2024-01-09 | 48.24 | $22.94 | 481335 |
| 2024-01-08 | 48.03 | $22.95 | 893173 |
| 2024-01-05 | 47.80 | $22.93 | 1.0M |
| 2024-01-04 | 47.65 | $22.92 | 801656 |
| 2024-01-03 | 47.56 | $22.90 | 997718 |
| 2024-01-02 | 47.47 | $22.90 | 1.3M |
| 2023-12-29 | 47.37 | $22.90 | 467476 |
| 2023-12-28 | 47.33 | $22.90 | 296454 |
| 2023-12-27 | 47.28 | $22.91 | 1.2M |
| 2023-12-26 | 47.25 | $22.90 | 619414 |
| 2023-12-22 | 47.23 | $22.88 | 469988 |
| 2023-12-21 | 47.23 | $22.88 | 1.2M |
| 2023-12-20 | 47.23 | $22.88 | 1.1M |
| 2023-12-19 | 47.23 | $22.89 | 1.2M |
| 2023-12-18 | 47.10 | $22.93 | 678392 |
| 2023-12-15 | 46.98 | $22.85 | 1.2M |
| 2023-12-14 | 46.90 | $22.87 | 541770 |
| 2023-12-13 | 46.86 | $22.86 | 511148 |
| 2023-12-12 | 46.76 | $22.89 | 585983 |
| 2023-12-11 | 46.67 | $22.85 | 492681 |
| 2023-12-08 | 46.60 | $22.86 | 429763 |
| 2023-12-07 | 46.54 | $22.85 | 745420 |
| 2023-12-06 | 46.52 | $22.79 | 1.0M |
| 2023-12-05 | 46.52 | $22.84 | 1.8M |
| 2023-12-04 | 46.51 | $22.76 | 1.7M |
| 2023-12-01 | 46.53 | $22.83 | 331073 |
| 2023-11-30 | 46.35 | $22.81 | 842548 |
| 2023-11-29 | 46.17 | $22.84 | 1.1M |
| 2023-11-28 | 45.87 | $22.82 | 732364 |
| 2023-11-27 | 45.59 | $22.86 | 1.4M |
| 2023-11-24 | 45.26 | $22.82 | 297076 |
| 2023-11-22 | 44.92 | $22.90 | 595895 |
| 2023-11-21 | 44.50 | $22.88 | 1.8M |
| 2023-11-20 | 44.05 | $22.77 | 628321 |
| 2023-11-17 | 43.67 | $22.80 | 2.8M |
| 2023-11-16 | 43.29 | $22.72 | 1.2M |
| 2023-11-15 | 42.92 | $22.76 | 850790 |
| 2023-11-14 | 42.48 | $22.84 | 775275 |
| 2023-11-13 | 41.81 | $22.86 | 466334 |
| 2023-11-10 | 41.16 | $22.78 | 457185 |
| 2023-11-09 | 40.53 | $22.73 | 772228 |
| 2023-11-08 | 39.87 | $22.76 | 526146 |
| 2023-11-07 | 39.11 | $22.78 | 423399 |
| 2023-11-06 | 38.26 | $22.76 | 772733 |
| 2023-11-03 | 37.35 | $22.81 | 2.8M |
| 2023-11-02 | 36.41 | $22.62 | 1.5M |
| 2023-11-01 | 35.59 | $22.64 | 923659 |
| 2023-10-31 | 34.77 | $22.65 | 1.4M |
| 2023-10-30 | 33.91 | $22.62 | 777843 |
| 2023-10-27 | 33.01 | $22.68 | 1.5M |
| 2023-10-26 | 32.08 | $22.60 | 2.5M |
| 2023-10-25 | 31.10 | $22.63 | 2.8M |
| 2023-10-24 | 30.08 | $22.61 | 3.7M |
| 2023-10-23 | 28.96 | $22.60 | 16.8M |
| 2023-10-20 | 27.77 | $20.20 | 838606 |
| 2023-10-19 | 27.60 | $20.65 | 670199 |
| 2023-10-18 | 26.39 | $21.11 | 972676 |
| 2023-10-17 | 25.18 | $20.85 | 623745 |
| 2023-10-16 | 23.94 | $20.85 | 536640 |
| 2023-10-13 | 22.59 | $20.69 | 369372 |
| 2023-10-12 | 21.35 | $20.59 | 609255 |
| 2023-10-11 | 19.97 | $20.82 | 844894 |
| 2023-10-10 | 18.59 | $20.32 | 1.2M |
| 2023-10-09 | 17.14 | $20.85 | 1.2M |
| 2023-10-06 | 15.41 | $20.80 | 1.4M |
| 2023-10-05 | 13.69 | $20.16 | 2.4M |
| 2023-10-04 | 12.36 | $18.71 | 614340 |
| 2023-10-03 | 11.92 | $18.44 | 594958 |
| 2023-10-02 | 11.72 | $18.63 | 1.2M |
| 2023-09-29 | 11.50 | $17.99 | 682596 |
| 2023-09-28 | 12.09 | $17.24 | 530682 |
| 2023-09-27 | 12.23 | $17.70 | 652815 |
| 2023-09-26 | 12.44 | $17.68 | 539855 |
| 2023-09-25 | 12.64 | $17.82 | 223238 |
| 2023-09-22 | 12.85 | $17.66 | 588174 |
| 2023-09-21 | 13.29 | $17.55 | 664168 |
| 2023-09-20 | 13.64 | $17.87 | 805114 |
| 2023-09-19 | 13.47 | $17.99 | 666665 |
| 2023-09-18 | 13.39 | $18.10 | 813472 |
| 2023-09-15 | 13.31 | $17.72 | 1.5M |
| 2023-09-14 | 14.00 | $17.50 | 357793 |
| 2023-09-13 | 14.53 | $17.50 | 280007 |
| 2023-09-12 | 15.27 | $17.62 | 277555 |
| 2023-09-11 | 15.86 | $17.60 | 248307 |
| 2023-09-08 | 16.48 | $17.50 | 199534 |
| 2023-09-07 | 17.13 | $17.64 | 291164 |
| 2023-09-06 | 17.64 | $18.04 | 326641 |
| 2023-09-05 | 17.82 | $18.14 | 524176 |
| 2023-09-01 | 17.86 | $17.91 | 401333 |
| 2023-08-31 | 18.21 | $17.71 | 758306 |
| 2023-08-30 | 18.87 | $17.66 | 725849 |
| 2023-08-29 | 19.56 | $17.34 | 864965 |
| 2023-08-28 | 20.30 | $16.60 | 510457 |
| 2023-08-25 | 20.48 | $16.73 | 326753 |
| 2023-08-24 | 20.32 | $16.28 | 308752 |
| 2023-08-23 | 19.60 | $16.41 | 267384 |
| 2023-08-22 | 18.88 | $16.31 | 245934 |
| 2023-08-21 | 18.13 | $16.49 | 420123 |
| 2023-08-18 | 17.39 | $16.45 | 315006 |
| 2023-08-17 | 16.57 | $16.59 | 697328 |
| 2023-08-16 | 16.05 | $16.91 | 564879 |
| 2023-08-15 | 15.69 | $17.00 | 548181 |
| 2023-08-14 | 15.43 | $17.02 | 611446 |
| 2023-08-11 | 14.82 | $16.91 | 355698 |
| 2023-08-10 | 14.15 | $16.87 | 502917 |
| 2023-08-09 | 13.53 | $16.94 | 745334 |
| 2023-08-08 | 12.50 | $16.93 | 517481 |
| 2023-08-07 | 11.65 | $17.48 | 525322 |
| 2023-08-04 | 10.83 | $17.27 | 844205 |
| 2023-08-03 | 9.95 | $17.18 | 2.2M |
| 2023-08-02 | 9.19 | $18.35 | 704938 |
| 2023-08-01 | 9.58 | $19.00 | 357895 |
| 2023-07-31 | 9.58 | $18.96 | 332078 |
| 2023-07-28 | 9.67 | $18.62 | 453021 |
| 2023-07-27 | 10.13 | $18.31 | 344494 |
| 2023-07-26 | 10.58 | $18.28 | 280733 |
| 2023-07-25 | 10.85 | $18.33 | 224435 |
| 2023-07-24 | 11.18 | $18.45 | 437774 |
| 2023-07-21 | 11.33 | $18.38 | 389853 |
| 2023-07-20 | 11.49 | $18.75 | 238003 |
| 2023-07-19 | 12.03 | $19.15 | 343754 |
| 2023-07-18 | 12.18 | $19.36 | 310235 |
| 2023-07-17 | 12.16 | $19.25 | 341435 |
| 2023-07-14 | 12.27 | $19.07 | 255204 |
| 2023-07-13 | 12.56 | $18.98 | 601113 |
| 2023-07-12 | 12.85 | $19.58 | 578730 |
| 2023-07-11 | 12.47 | $19.24 | 352398 |
| 2023-07-10 | 12.45 | $18.76 | 287583 |
| 2023-07-07 | 12.80 | $18.72 | 243155 |
| 2023-07-06 | 13.23 | $18.65 | 528640 |
| 2023-07-05 | 13.84 | $18.71 | 570561 |
| 2023-07-03 | 14.50 | $18.52 | 277266 |
| 2023-06-30 | 14.91 | $19.09 | 615588 |
| 2023-06-29 | 14.68 | $19.00 | 418706 |
| 2023-06-28 | 14.66 | $18.72 | 429967 |
| 2023-06-27 | 14.83 | $18.64 | 471426 |
| 2023-06-26 | 15.33 | $17.54 | 346365 |
| 2023-06-23 | 15.38 | $17.75 | 2.4M |
| 2023-06-22 | 15.48 | $18.09 | 392429 |
| 2023-06-21 | 15.64 | $17.82 | 550261 |
| 2023-06-20 | 15.81 | $18.26 | 550632 |
| 2023-06-16 | 16.06 | $18.12 | 970131 |
| 2023-06-15 | 16.67 | $18.34 | 727475 |
| 2023-06-14 | 17.43 | $18.24 | 857978 |
| 2023-06-13 | 18.28 | $18.77 | 480109 |
| 2023-06-12 | 18.80 | $18.50 | 469553 |
| 2023-06-09 | 19.68 | $18.19 | 493284 |
| 2023-06-08 | 20.60 | $18.45 | 350862 |
| 2023-06-07 | 21.30 | $18.92 | 550930 |
| 2023-06-06 | 21.37 | $19.45 | 442578 |
| 2023-06-05 | 21.19 | $19.13 | 352190 |
| 2023-06-02 | 21.38 | $19.11 | 378200 |
| 2023-06-01 | 21.30 | $18.87 | 517012 |
| 2023-05-31 | 21.39 | $18.98 | 2.6M |
| 2023-05-30 | 21.61 | $18.18 | 369995 |
| 2023-05-26 | 22.01 | $18.14 | 297432 |
| 2023-05-25 | 22.88 | $17.91 | 280781 |
| 2023-05-24 | 23.76 | $18.09 | 367893 |
| 2023-05-23 | 24.78 | $18.35 | 492411 |
| 2023-05-22 | 25.30 | $18.67 | 494700 |
| 2023-05-19 | 26.01 | $17.97 | 323258 |
| 2023-05-18 | 27.18 | $17.80 | 385908 |
| 2023-05-17 | 28.42 | $17.80 | 327875 |
| 2023-05-16 | 29.47 | $17.40 | 355189 |
| 2023-05-15 | 29.98 | $17.33 | 304193 |
| 2023-05-12 | 30.39 | $16.72 | 314774 |
| 2023-05-11 | 30.25 | $16.83 | 326256 |
| 2023-05-10 | 30.13 | $17.07 | 462108 |
| 2023-05-09 | 30.01 | $16.52 | 372722 |
| 2023-05-08 | 29.10 | $16.37 | 498789 |
| 2023-05-05 | 28.03 | $16.00 | 726883 |
| 2023-05-04 | 26.91 | $16.16 | 657413 |
| 2023-05-03 | 25.73 | $16.54 | 389997 |
| 2023-05-02 | 25.07 | $16.59 | 272086 |
| 2023-05-01 | 24.54 | $17.09 | 353554 |
| 2023-04-28 | 24.27 | $17.17 | 387981 |
| 2023-04-27 | 23.98 | $17.23 | 411370 |
| 2023-04-26 | 23.67 | $16.89 | 369893 |
| 2023-04-25 | 23.39 | $17.00 | 472326 |
| 2023-04-24 | 23.09 | $17.93 | 312172 |
| 2023-04-21 | 23.51 | $17.90 | 354013 |
| 2023-04-20 | 23.85 | $17.22 | 327874 |
| 2023-04-19 | 23.45 | $17.31 | 261067 |
| 2023-04-18 | 23.11 | $17.44 | 444701 |
| 2023-04-17 | 22.76 | $17.28 | 423598 |
| 2023-04-14 | 22.23 | $17.13 | 451432 |
| 2023-04-13 | 21.69 | $17.39 | 397920 |
| 2023-04-12 | 21.19 | $17.11 | 331703 |
| 2023-04-11 | 20.68 | $17.28 | 371928 |
| 2023-04-10 | 19.99 | $17.33 | 353106 |
| 2023-04-06 | 19.26 | $17.40 | 406846 |
| 2023-04-05 | 18.52 | $17.11 | 820909 |
| 2023-04-04 | 17.74 | $18.27 | 693191 |
| 2023-04-03 | 17.66 | $18.81 | 480305 |
| 2023-03-31 | 18.13 | $19.25 | 677176 |
| 2023-03-30 | 18.69 | $18.79 | 335795 |
| 2023-03-29 | 19.09 | $18.83 | 247844 |
| 2023-03-28 | 19.39 | $18.61 | 255438 |
| 2023-03-27 | 19.31 | $18.66 | 332953 |
| 2023-03-24 | 19.50 | $18.56 | 250509 |
| 2023-03-23 | 19.44 | $18.51 | 290390 |
| 2023-03-22 | 19.55 | $18.45 | 344967 |
| 2023-03-21 | 19.68 | $18.98 | 373581 |
| 2023-03-20 | 19.94 | $18.54 | 345872 |
| 2023-03-17 | 20.15 | $18.85 | 802185 |
| 2023-03-16 | 20.57 | $18.86 | 348117 |
| 2023-03-15 | 20.95 | $18.71 | 363554 |
| 2023-03-14 | 21.23 | $18.64 | 500385 |
| 2023-03-13 | 21.40 | $17.81 | 531951 |
| 2023-03-10 | 21.35 | $18.50 | 482586 |
| 2023-03-09 | 21.63 | $19.38 | 458687 |
| 2023-03-08 | 22.60 | $19.65 | 415449 |
| 2023-03-07 | 23.42 | $19.58 | 568843 |
| 2023-03-06 | 24.49 | $19.74 | 890141 |
| 2023-03-03 | 25.62 | $19.74 | 1.2M |
| 2023-03-02 | 26.64 | $18.96 | 1.6M |
| 2023-03-01 | 27.17 | $19.06 | 4.4M |
| 2023-02-28 | 27.83 | $21.04 | 629814 |
| 2023-02-27 | 28.04 | $21.13 | 283160 |
| 2023-02-24 | 28.11 | $21.39 | 299081 |
| 2023-02-23 | 27.86 | $21.72 | 335744 |
| 2023-02-22 | 27.43 | $21.32 | 476713 |
| 2023-02-21 | 27.05 | $21.41 | 419734 |
| 2023-02-17 | 26.78 | $21.01 | 351262 |
| 2023-02-16 | 26.22 | $21.29 | 572972 |
| 2023-02-15 | 25.64 | $21.39 | 430325 |
| 2023-02-14 | 24.76 | $21.18 | 450076 |
| 2023-02-13 | 23.85 | $21.16 | 817544 |
| 2023-02-10 | 22.99 | $20.93 | 1.9M |
| 2023-02-09 | 22.13 | $20.20 | 2.1M |
| 2023-02-08 | 21.23 | $19.57 | 530173 |
| 2023-02-07 | 21.02 | $19.92 | 919745 |
| 2023-02-06 | 20.65 | $19.60 | 297977 |
| 2023-02-03 | 20.43 | $19.88 | 376168 |
| 2023-02-02 | 20.11 | $20.13 | 440365 |
| 2023-02-01 | 19.13 | $19.77 | 335067 |
| 2023-01-31 | 18.42 | $19.70 | 200781 |
| 2023-01-30 | 17.84 | $19.47 | 295867 |
| 2023-01-27 | 17.13 | $20.32 | 553453 |
| 2023-01-26 | 16.38 | $19.53 | 250165 |
| 2023-01-25 | 16.06 | $19.00 | 239264 |
| 2023-01-24 | 16.06 | $18.96 | 183879 |
| 2023-01-23 | 15.36 | $19.25 | 239491 |
| 2023-01-20 | 14.78 | $19.00 | 253021 |
| 2023-01-19 | 14.30 | $18.57 | 206748 |
| 2023-01-18 | 13.96 | $18.74 | 345716 |
| 2023-01-17 | 13.41 | $18.83 | 231422 |
| 2023-01-13 | 13.08 | $18.58 | 209077 |
| 2023-01-12 | 12.95 | $18.53 | 216772 |
| 2023-01-11 | 12.82 | $18.14 | 222533 |
| 2023-01-10 | 13.05 | $17.70 | 224819 |
| 2023-01-09 | 13.58 | $17.51 | 236063 |
| 2023-01-06 | 14.29 | $17.05 | 427294 |
| 2023-01-05 | 14.64 | $16.83 | 460097 |
| 2023-01-04 | 15.08 | $17.38 | 339188 |
| 2023-01-03 | 15.73 | $17.72 | 387131 |
| 2022-12-30 | 16.18 | $17.60 | 238749 |
| 2022-12-29 | 17.01 | $17.32 | 241730 |
| 2022-12-28 | 17.68 | $16.41 | 179259 |
| 2022-12-27 | 17.82 | $16.53 | 181722 |
| 2022-12-23 | 18.09 | $16.87 | 151589 |
| 2022-12-22 | 18.47 | $17.00 | 217407 |
| 2022-12-21 | 18.98 | $17.30 | 311296 |
| 2022-12-20 | 19.73 | $17.23 | 401291 |
| 2022-12-19 | 20.40 | $17.12 | 544380 |
| 2022-12-16 | 21.06 | $17.46 | 1.0M |
| 2022-12-15 | 21.76 | $16.88 | 500610 |
| 2022-12-14 | 22.15 | $17.17 | 866003 |
| 2022-12-13 | 22.67 | $17.06 | 1.3M |
| 2022-12-12 | 23.22 | $17.00 | 929485 |
| 2022-12-09 | 23.52 | $16.40 | 401086 |
| 2022-12-08 | 23.14 | $16.01 | 366855 |
| 2022-12-07 | 22.50 | $15.57 | 529531 |
| 2022-12-06 | 21.28 | $15.44 | 386521 |
| 2022-12-05 | 20.09 | $16.17 | 427429 |
| 2022-12-02 | 19.18 | $16.32 | 757490 |
| 2022-12-01 | 18.32 | $17.14 | 291671 |
| 2022-11-30 | 17.76 | $16.97 | 487323 |
| 2022-11-29 | 16.86 | $16.68 | 238485 |
| 2022-11-28 | 16.08 | $16.90 | 238240 |
| 2022-11-25 | 15.38 | $17.19 | 105135 |
| 2022-11-23 | 14.77 | $17.07 | 343080 |
| 2022-11-22 | 14.10 | $17.05 | 373354 |
| 2022-11-21 | 13.27 | $16.87 | 395684 |
| 2022-11-18 | 12.50 | $17.09 | 722206 |
| 2022-11-17 | 11.72 | $16.79 | 653213 |
| 2022-11-16 | 10.91 | $17.85 | 340018 |
| 2022-11-15 | 10.57 | $18.27 | 697776 |
| 2022-11-14 | 10.44 | $18.74 | 508139 |
| 2022-11-11 | 10.61 | $19.50 | 614663 |
| 2022-11-10 | 10.89 | $19.03 | 887409 |
| 2022-11-09 | 11.00 | $18.47 | 766821 |
| 2022-11-08 | 10.73 | $18.80 | 489342 |
| 2022-11-07 | 10.61 | $18.44 | 642263 |
| 2022-11-04 | 10.01 | $18.13 | 989363 |
| 2022-11-03 | 9.30 | $18.14 | 949910 |
| 2022-11-02 | 8.84 | $18.97 | 740493 |
| 2022-11-01 | 8.65 | $19.89 | 515254 |
| 2022-10-31 | 9.06 | $19.64 | 422598 |
| 2022-10-28 | 9.36 | $19.99 | 426240 |
| 2022-10-27 | 9.78 | $19.94 | 547711 |
| 2022-10-26 | 10.28 | $19.86 | 381916 |
| 2022-10-25 | 10.59 | $20.71 | 438612 |
| 2022-10-24 | 11.02 | $19.96 | 454385 |
| 2022-10-21 | 11.36 | $20.29 | 442038 |
| 2022-10-20 | 11.71 | $19.96 | 291598 |
| 2022-10-19 | 12.32 | $20.13 | 224375 |
| 2022-10-18 | 12.82 | $20.53 | 314998 |
| 2022-10-17 | 13.44 | $20.19 | 346251 |
| 2022-10-14 | 13.91 | $19.20 | 408783 |
| 2022-10-13 | 14.25 | $19.64 | 481672 |
| 2022-10-12 | 14.36 | $19.60 | 386061 |
| 2022-10-11 | 14.81 | $19.57 | 878779 |
| 2022-10-10 | 15.29 | $20.32 | 541270 |
| 2022-10-07 | 15.65 | $21.69 | 813726 |
| 2022-10-06 | 15.50 | $21.83 | 1.6M |
| 2022-10-05 | 14.82 | $22.27 | 1.1M |
| 2022-10-04 | 14.13 | $21.66 | 486101 |
| 2022-10-03 | 13.66 | $20.81 | 552159 |
| 2022-09-30 | 13.59 | $20.69 | 632470 |
| 2022-09-29 | 13.38 | $20.53 | 511061 |
| 2022-09-28 | 13.55 | $20.58 | 504456 |
| 2022-09-27 | 13.82 | $19.42 | 435638 |
| 2022-09-26 | 14.18 | $18.73 | 356166 |
| 2022-09-23 | 14.32 | $18.50 | 324513 |
| 2022-09-22 | 14.17 | $18.87 | 291396 |
| 2022-09-21 | 14.35 | $19.29 | 331372 |
| 2022-09-20 | 14.86 | $19.24 | 231971 |
| 2022-09-19 | 15.09 | $19.25 | 364270 |
| 2022-09-16 | 15.25 | $19.26 | 2.7M |
| 2022-09-15 | 15.50 | $20.49 | 465927 |
| 2022-09-14 | 15.81 | $20.77 | 375490 |
| 2022-09-13 | 16.32 | $20.53 | 433079 |
| 2022-09-12 | 17.00 | $21.17 | 303937 |
| 2022-09-09 | 16.80 | $21.30 | 549413 |
| 2022-09-08 | 16.77 | $20.68 | 399261 |
| 2022-09-07 | 17.20 | $20.63 | 479948 |
| 2022-09-06 | 17.66 | $19.88 | 554199 |
| 2022-09-02 | 18.49 | $19.77 | 349667 |
| 2022-09-01 | 19.46 | $19.81 | 436673 |
| 2022-08-31 | 20.40 | $19.97 | 392463 |
| 2022-08-30 | 20.97 | $20.34 | 433202 |
| 2022-08-29 | 21.79 | $20.25 | 421885 |
| 2022-08-26 | 22.66 | $19.95 | 333569 |
| 2022-08-25 | 23.53 | $20.97 | 173055 |
| 2022-08-24 | 23.79 | $20.57 | 187050 |
| 2022-08-23 | 24.13 | $20.53 | 173834 |
| 2022-08-22 | 24.50 | $20.76 | 181777 |
| 2022-08-19 | 24.93 | $21.01 | 387453 |
| 2022-08-18 | 24.99 | $21.50 | 972039 |
| 2022-08-17 | 25.05 | $21.27 | 295557 |
| 2022-08-16 | 24.86 | $21.88 | 335448 |
| 2022-08-15 | 24.14 | $21.95 | 618449 |
| 2022-08-12 | 23.08 | $22.43 | 997985 |
| 2022-08-11 | 22.05 | $21.71 | 516509 |
| 2022-08-10 | 21.15 | $21.76 | 897773 |
| 2022-08-09 | 20.24 | $21.13 | 646237 |
| 2022-08-08 | 19.44 | $21.41 | 1.0M |
| 2022-08-05 | 18.19 | $21.23 | 435900 |
| 2022-08-04 | 17.02 | $21.00 | 457480 |
| 2022-08-03 | 15.65 | $20.95 | 628098 |
| 2022-08-02 | 14.45 | $20.08 | 300404 |
| 2022-08-01 | 13.64 | $19.57 | 448430 |
| 2022-07-29 | 13.10 | $18.87 | 446542 |
| 2022-07-28 | 12.70 | $18.70 | 230837 |
| 2022-07-27 | 12.43 | $18.68 | 416152 |
| 2022-07-26 | 12.20 | $17.93 | 381368 |
| 2022-07-25 | 12.26 | $18.41 | 371497 |
| 2022-07-22 | 12.07 | $18.66 | 219114 |
| 2022-07-21 | 11.80 | $18.85 | 255033 |
| 2022-07-20 | 11.58 | $18.79 | 425937 |
| 2022-07-19 | 11.45 | $17.74 | 251819 |
| 2022-07-18 | 11.94 | $16.81 | 192322 |
| 2022-07-15 | 12.35 | $16.86 | 323344 |
| 2022-07-14 | 12.59 | $16.28 | 283569 |
| 2022-07-13 | 12.48 | $16.50 | 223701 |
| 2022-07-12 | 12.39 | $16.70 | 240897 |
| 2022-07-11 | 12.58 | $17.11 | 234320 |
| 2022-07-08 | 13.05 | $17.70 | 267027 |
| 2022-07-07 | 13.69 | $17.73 | 325012 |
| 2022-07-06 | 14.21 | $16.84 | 250666 |
| 2022-07-05 | 14.31 | $16.98 | 465364 |
| 2022-07-01 | 14.32 | $16.40 | 308646 |
| 2022-06-30 | 13.99 | $16.08 | 598998 |
| 2022-06-29 | 13.43 | $16.37 | 570723 |
| 2022-06-28 | 13.11 | $16.72 | 422610 |
| 2022-06-27 | 13.02 | $17.30 | 724831 |
| 2022-06-24 | 13.07 | $17.03 | 3.4M |
| 2022-06-23 | 13.13 | $17.39 | 436213 |
| 2022-06-22 | 12.96 | $16.73 | 718801 |
| 2022-06-21 | 12.57 | $17.00 | 821870 |
| 2022-06-17 | 12.35 | $17.35 | 1.4M |
| 2022-06-16 | 11.87 | $16.88 | 791835 |
| 2022-06-15 | 11.36 | $17.90 | 922865 |
| 2022-06-14 | 10.95 | $16.74 | 662971 |
| 2022-06-13 | 9.83 | $16.99 | 482126 |
| 2022-06-10 | 8.81 | $18.28 | 552627 |
| 2022-06-09 | 8.18 | $19.01 | 376196 |
| 2022-06-08 | 8.05 | $20.37 | 314952 |
| 2022-06-07 | 8.17 | $21.00 | 459317 |
| 2022-06-06 | 8.41 | $20.73 | 764761 |
| 2022-06-03 | 8.50 | $21.95 | 810161 |
| 2022-06-02 | 7.97 | $22.04 | 1.2M |
| 2022-06-01 | 7.49 | $21.25 | 1.0M |
| 2022-05-31 | 7.13 | $21.00 | 528528 |
| 2022-05-27 | 6.91 | $21.29 | 1.2M |
| 2022-05-26 | 6.47 | $21.06 | 699020 |
| 2022-05-25 | 6.15 | $20.84 | 637477 |
| 2022-05-24 | 6.03 | $20.00 | 373097 |
| 2022-05-23 | 6.09 | $20.92 | 742897 |
| 2022-05-20 | 5.98 | $20.11 | 609753 |
| 2022-05-19 | 6.17 | $19.95 | 503117 |
| 2022-05-18 | 6.37 | $19.13 | 348351 |
| 2022-05-17 | 6.69 | $20.00 | 355037 |
| 2022-05-16 | 6.70 | $19.59 | 364556 |
| 2022-05-13 | 7.03 | $19.75 | 546556 |
| 2022-05-12 | 7.29 | $19.00 | 381635 |
| 2022-05-11 | 7.57 | $19.50 | 337549 |
| 2022-05-10 | 7.65 | $19.14 | 393516 |
| 2022-05-09 | 7.74 | $19.46 | 525409 |
| 2022-05-06 | 8.04 | $20.74 | 386412 |
| 2022-05-05 | 7.93 | $20.92 | 412932 |
| 2022-05-04 | 7.81 | $21.40 | 322132 |
| 2022-05-03 | 8.21 | $20.80 | 198949 |
| 2022-05-02 | 8.16 | $21.18 | 203389 |
| 2022-04-29 | 8.17 | $20.88 | 221652 |
| 2022-04-28 | 7.92 | $21.40 | 396309 |
| 2022-04-27 | 7.74 | $20.76 | 387630 |
| 2022-04-26 | 7.92 | $20.48 | 251285 |
| 2022-04-25 | 8.16 | $20.97 | 196746 |
| 2022-04-22 | 8.42 | $20.05 | 186277 |
| 2022-04-21 | 8.62 | $20.00 | 237166 |
| 2022-04-20 | 8.84 | $20.62 | 239232 |
| 2022-04-19 | 9.05 | $21.80 | 215369 |
| 2022-04-18 | 9.16 | $20.94 | 199426 |
| 2022-04-14 | 9.61 | $21.58 | 275678 |
| 2022-04-13 | 9.59 | $21.84 | 747015 |
| 2022-04-12 | 9.56 | $21.10 | 448765 |
| 2022-04-11 | 9.98 | $20.82 | 368118 |
| 2022-04-08 | 10.45 | $20.51 | 342312 |
| 2022-04-07 | 10.92 | $20.24 | 423704 |
| 2022-04-06 | 11.41 | $20.66 | 258975 |
| 2022-04-05 | 11.86 | $21.37 | 333688 |
| 2022-04-04 | 11.69 | $22.38 | 588138 |
| 2022-04-01 | 11.17 | $22.06 | 499267 |
| 2022-03-31 | 10.79 | $21.31 | 250228 |
| 2022-03-30 | 10.49 | $21.84 | 362039 |
| 2022-03-29 | 10.05 | $22.29 | 704451 |
| 2022-03-28 | 9.59 | $21.23 | 271875 |
| 2022-03-25 | 9.49 | $20.93 | 376070 |
| 2022-03-24 | 9.38 | $21.64 | 435839 |
| 2022-03-23 | 9.37 | $21.11 | 386410 |
| 2022-03-22 | 9.20 | $21.30 | 438964 |
| 2022-03-21 | 9.19 | $20.78 | 393167 |
| 2022-03-18 | 9.27 | $20.95 | 472640 |
| 2022-03-17 | 9.43 | $20.16 | 458267 |
| 2022-03-16 | 9.92 | $19.25 | 411495 |
| 2022-03-15 | 10.08 | $17.89 | 460974 |
| 2022-03-14 | 9.94 | $17.73 | 726524 |
| 2022-03-11 | 9.48 | $17.30 | 399694 |
| 2022-03-10 | 9.13 | $18.71 | 371225 |
| 2022-03-09 | 9.09 | $19.20 | 527603 |
| 2022-03-08 | 9.08 | $17.86 | 1.0M |
| 2022-03-07 | 8.77 | $18.17 | 594309 |
| 2022-03-04 | 8.67 | $18.91 | 502226 |
| 2022-03-03 | 8.85 | $19.97 | 485282 |
| 2022-03-02 | 9.31 | $21.41 | 382589 |
| 2022-03-01 | 9.46 | $21.27 | 329582 |
| 2022-02-28 | 9.33 | $22.00 | 271974 |
| 2022-02-25 | 9.36 | $21.41 | 315655 |
| 2022-02-24 | 9.56 | $21.12 | 414370 |
| 2022-02-23 | 9.87 | $19.47 | 571090 |
| 2022-02-22 | 10.19 | $19.95 | 613174 |
| 2022-02-18 | 10.65 | $20.45 | 637219 |
| 2022-02-17 | 11.21 | $22.14 | 347269 |
| 2022-02-16 | 10.95 | $23.73 | 541769 |
| 2022-02-15 | 10.15 | $23.15 | 367681 |
| 2022-02-14 | 9.74 | $22.28 | 331575 |
| 2022-02-11 | 9.32 | $22.18 | 348166 |
| 2022-02-10 | 8.89 | $22.46 | 423466 |
| 2022-02-09 | 8.47 | $22.47 | 311528 |
| 2022-02-08 | 8.28 | $21.43 | 378173 |
| 2022-02-07 | 8.39 | $21.00 | 407734 |
| 2022-02-04 | 8.38 | $20.85 | 342413 |
| 2022-02-03 | 8.68 | $20.27 | 190281 |
| 2022-02-02 | 9.13 | $21.40 | 427808 |
| 2022-02-01 | 9.44 | $22.69 | 451503 |
| 2022-01-31 | 9.61 | $21.86 | 511606 |
| 2022-01-28 | 10.07 | $20.33 | 297893 |
| 2022-01-27 | 10.09 | $19.11 | 386614 |
| 2022-01-26 | 10.24 | $19.94 | 464766 |
| 2022-01-25 | 10.62 | $19.81 | 706817 |
| 2022-01-24 | 10.59 | $20.77 | 646991 |
| 2022-01-21 | 10.57 | $19.76 | 689202 |
| 2022-01-20 | 10.35 | $20.18 | 337511 |
| 2022-01-19 | 10.35 | $19.61 | 532151 |
| 2022-01-18 | 10.03 | $19.39 | 562610 |
| 2022-01-14 | 9.71 | $21.13 | 605487 |
| 2022-01-13 | 9.70 | $20.97 | 903616 |
| 2022-01-12 | 9.69 | $21.71 | 530620 |
| 2022-01-11 | 9.89 | $21.66 | 907071 |
| 2022-01-10 | 9.98 | $20.84 | 644230 |
| 2022-01-07 | 9.75 | $21.16 | 497818 |
| 2022-01-06 | 9.75 | $20.19 | 828615 |
| 2022-01-05 | 9.54 | $19.91 | 1.1M |
| 2022-01-04 | 9.31 | $21.94 | 807038 |
| 2022-01-03 | 9.44 | $23.76 | 356248 |
| 2021-12-31 | 9.70 | $24.12 | 414247 |
| 2021-12-30 | 9.93 | $23.53 | 428149 |
| 2021-12-29 | 10.34 | $22.78 | 376936 |
| 2021-12-28 | 10.80 | $21.67 | 715785 |
| 2021-12-27 | 11.33 | $23.89 | 454213 |
| 2021-12-23 | 11.32 | $24.55 | 724471 |
| 2021-12-22 | 11.45 | $23.50 | 434686 |
| 2021-12-21 | 11.83 | $23.10 | 691230 |
| 2021-12-20 | 12.34 | $21.35 | 620409 |
| 2021-12-17 | 12.72 | $21.21 | 3.4M |
| 2021-12-16 | 13.11 | $21.32 | 881494 |
| 2021-12-15 | 13.72 | $22.52 | 665651 |
| 2021-12-14 | 14.14 | $21.88 | 758872 |
| 2021-12-13 | 14.45 | $22.44 | 699241 |
| 2021-12-10 | 15.15 | $23.14 | 1.2M |
| 2021-12-09 | 15.94 | $21.90 | 337477 |
| 2021-12-08 | 16.71 | $22.58 | 441399 |
| 2021-12-07 | 17.40 | $23.25 | 434744 |
| 2021-12-06 | 18.14 | $22.20 | 509409 |
| 2021-12-03 | 18.90 | $21.19 | 485387 |
| 2021-12-02 | 19.70 | $22.49 | 555829 |
| 2021-12-01 | 20.69 | $21.80 | 497732 |
| 2021-11-30 | 21.75 | $21.87 | 929458 |
| 2021-11-29 | 22.70 | $20.54 | 491849 |
| 2021-11-26 | 23.77 | $22.29 | 256824 |
| 2021-11-24 | 24.90 | $22.45 | 475808 |
| 2021-11-23 | 26.10 | $21.23 | 1.0M |
| 2021-11-22 | 27.36 | $21.75 | 1.2M |
| 2021-11-19 | 28.62 | $23.80 | 743227 |
| 2021-11-18 | 29.58 | $25.45 | 901558 |
| 2021-11-17 | 30.47 | $26.82 | 310806 |
| 2021-11-16 | 30.86 | $27.78 | 532752 |
| 2021-11-15 | 31.07 | $28.52 | 703968 |
| 2021-11-12 | 31.23 | $28.00 | 645212 |
| 2021-11-11 | 31.54 | $26.58 | 1.6M |
| 2021-11-10 | 31.88 | $32.32 | 417010 |
| 2021-11-09 | 30.81 | $31.74 | 434072 |
| 2021-11-08 | 29.75 | $31.36 | 254156 |
| 2021-11-05 | 28.58 | $31.60 | 186112 |
| 2021-11-04 | 27.22 | $32.08 | 226578 |
| 2021-11-03 | 25.80 | $32.72 | 191794 |
| 2021-11-02 | 24.15 | $32.58 | 180537 |
| 2021-11-01 | 22.39 | $33.15 | 231873 |
| 2021-10-29 | 20.33 | $33.53 | 191378 |
| 2021-10-28 | 18.08 | $33.49 | 276127 |
| 2021-10-27 | 15.71 | $32.40 | 326029 |
| 2021-10-26 | 13.27 | $33.15 | 328014 |
| 2021-10-25 | 10.32 | $33.99 | 410086 |
| 2021-10-22 | 7.13 | $34.39 | 336043 |
| 2021-10-21 | 3.72 | $34.43 | 301395 |
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