Is Chinook Therapeutics, Inc. (KDNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Chinook Therapeutics, Inc. (KDNY) research center and poll results.
NASDAQ : KDNY
Chinook Therapeutics, Inc. — Technical Indicators
$40.39 USD
$0.09 (0.22%)
- Volume
- 3.28M
- Average Volume
- 2.05M
- Market Capitalization
- $2.71B
- P/E Ratio
- -14.07
- Dividend Yield
- 0.00%
- Price Target
- $30.00
- Year High
- $40.51
- Year Low
- $18.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $7.59
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
39.97
2023-08-18
Close Price
$40.39
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.41
Average
19.56
Maximum
39.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 39.97 | $40.39 | — |
| 2023-08-17 | 39.89 | $40.39 | — |
| 2023-08-16 | 39.83 | $40.39 | — |
| 2023-08-15 | 39.77 | $40.39 | — |
| 2023-08-14 | 39.72 | $40.39 | — |
| 2023-08-11 | 39.67 | $40.39 | — |
| 2023-08-10 | 39.61 | $40.39 | 4.9M |
| 2023-08-09 | 39.55 | $40.30 | 7.1M |
| 2023-08-08 | 39.49 | $40.32 | 4.7M |
| 2023-08-07 | 39.43 | $40.35 | 3.1M |
| 2023-08-04 | 39.37 | $40.28 | 1.3M |
| 2023-08-03 | 39.31 | $40.29 | 2.8M |
| 2023-08-02 | 39.25 | $40.19 | 8.2M |
| 2023-08-01 | 39.18 | $40.29 | 10.2M |
| 2023-07-31 | 39.10 | $39.18 | 1.6M |
| 2023-07-28 | 39.06 | $39.08 | 1.1M |
| 2023-07-27 | 39.03 | $38.93 | 802379 |
| 2023-07-26 | 39.01 | $39.09 | 1.2M |
| 2023-07-25 | 38.99 | $39.08 | 784243 |
| 2023-07-24 | 38.96 | $39.25 | 506260 |
| 2023-07-21 | 38.91 | $38.90 | 586221 |
| 2023-07-20 | 38.88 | $39.09 | 507832 |
| 2023-07-19 | 38.84 | $39.20 | 639522 |
| 2023-07-18 | 38.78 | $39.35 | 924797 |
| 2023-07-17 | 38.71 | $39.38 | 562276 |
| 2023-07-14 | 38.63 | $39.23 | 1.1M |
| 2023-07-13 | 38.55 | $39.22 | 795191 |
| 2023-07-12 | 38.49 | $39.11 | 676887 |
| 2023-07-11 | 38.43 | $39.08 | 944825 |
| 2023-07-10 | 37.68 | $39.10 | 667039 |
| 2023-07-07 | 36.92 | $39.10 | 383824 |
| 2023-07-06 | 36.16 | $39.22 | 1.4M |
| 2023-07-05 | 35.44 | $38.70 | 746498 |
| 2023-07-03 | 34.76 | $38.66 | 382547 |
| 2023-06-30 | 34.09 | $38.42 | 1.3M |
| 2023-06-29 | 33.40 | $38.54 | 841768 |
| 2023-06-28 | 32.69 | $38.54 | 1.3M |
| 2023-06-27 | 31.97 | $38.58 | 1.4M |
| 2023-06-26 | 31.21 | $38.44 | 1.7M |
| 2023-06-23 | 30.36 | $38.30 | 3.2M |
| 2023-06-22 | 29.52 | $38.29 | 1.1M |
| 2023-06-21 | 28.69 | $38.37 | 1.5M |
| 2023-06-20 | 27.87 | $37.94 | 1.4M |
| 2023-06-16 | 27.04 | $38.04 | 4.3M |
| 2023-06-15 | 26.21 | $37.81 | 3.1M |
| 2023-06-14 | 25.40 | $37.63 | 3.7M |
| 2023-06-13 | 24.63 | $37.87 | 4.5M |
| 2023-06-12 | 23.91 | $37.98 | 22.2M |
| 2023-06-09 | 23.18 | $23.99 | 419634 |
| 2023-06-08 | 23.12 | $23.95 | 937776 |
| 2023-06-07 | 23.08 | $23.97 | 843499 |
| 2023-06-06 | 22.96 | $24.77 | 544532 |
| 2023-06-05 | 22.77 | $25.10 | 1.3M |
| 2023-06-02 | 22.53 | $25.21 | 680052 |
| 2023-06-01 | 22.25 | $24.74 | 666562 |
| 2023-05-31 | 21.97 | $24.19 | 650308 |
| 2023-05-30 | 21.69 | $24.25 | 555191 |
| 2023-05-26 | 21.47 | $23.31 | 552432 |
| 2023-05-25 | 21.31 | $21.56 | 664972 |
| 2023-05-24 | 21.20 | $21.51 | 621967 |
| 2023-05-23 | 21.16 | $21.54 | 568670 |
| 2023-05-22 | 21.18 | $22.12 | 420010 |
| 2023-05-19 | 21.18 | $21.33 | 751559 |
| 2023-05-18 | 21.20 | $21.38 | 701098 |
| 2023-05-17 | 21.20 | $21.51 | 1.3M |
| 2023-05-16 | 21.25 | $22.35 | 3.6M |
| 2023-05-15 | 21.23 | $23.40 | 435965 |
| 2023-05-12 | 21.14 | $23.39 | 605965 |
| 2023-05-11 | 20.98 | $22.83 | 782524 |
| 2023-05-10 | 20.91 | $23.13 | 672163 |
| 2023-05-09 | 20.80 | $21.52 | 455170 |
| 2023-05-08 | 20.75 | $21.11 | 958213 |
| 2023-05-05 | 20.77 | $20.26 | 479797 |
| 2023-05-04 | 20.86 | $19.55 | 670104 |
| 2023-05-03 | 21.00 | $19.13 | 884120 |
| 2023-05-02 | 21.16 | $18.66 | 1.8M |
| 2023-05-01 | 21.38 | $19.84 | 638962 |
| 2023-04-28 | 21.55 | $20.01 | 1.0M |
| 2023-04-27 | 21.70 | $19.37 | 1.0M |
| 2023-04-26 | 21.90 | $20.78 | 411991 |
| 2023-04-25 | 22.00 | $22.00 | 794922 |
| 2023-04-24 | 22.05 | $22.00 | 754554 |
| 2023-04-21 | 22.06 | $21.80 | 589590 |
| 2023-04-20 | 22.09 | $21.37 | 836579 |
| 2023-04-19 | 22.10 | $22.41 | 417249 |
| 2023-04-18 | 22.07 | $21.96 | 406203 |
| 2023-04-17 | 22.08 | $21.60 | 973861 |
| 2023-04-14 | 22.11 | $20.36 | 485819 |
| 2023-04-13 | 22.21 | $21.36 | 519557 |
| 2023-04-12 | 22.25 | $20.95 | 737227 |
| 2023-04-11 | 22.34 | $20.38 | 1.6M |
| 2023-04-10 | 22.45 | $21.60 | 408903 |
| 2023-04-06 | 22.47 | $22.12 | 304741 |
| 2023-04-05 | 22.54 | $22.29 | 338816 |
| 2023-04-04 | 22.59 | $22.35 | 492231 |
| 2023-04-03 | 22.63 | $23.04 | 505231 |
| 2023-03-31 | 22.64 | $23.15 | 609556 |
| 2023-03-30 | 22.67 | $23.10 | 396326 |
| 2023-03-29 | 22.66 | $23.42 | 387839 |
| 2023-03-28 | 22.63 | $22.73 | 357597 |
| 2023-03-27 | 22.59 | $23.06 | 498546 |
| 2023-03-24 | 22.51 | $22.23 | 441343 |
| 2023-03-23 | 22.49 | $22.26 | 402121 |
| 2023-03-22 | 22.49 | $21.53 | 386087 |
| 2023-03-21 | 22.53 | $21.97 | 421552 |
| 2023-03-20 | 22.58 | $22.05 | 298879 |
| 2023-03-17 | 22.63 | $22.22 | 947201 |
| 2023-03-16 | 22.62 | $22.43 | 335003 |
| 2023-03-15 | 22.61 | $22.11 | 429840 |
| 2023-03-14 | 22.69 | $22.69 | 435081 |
| 2023-03-13 | 22.73 | $22.69 | 609743 |
| 2023-03-10 | 22.81 | $21.96 | 1.2M |
| 2023-03-09 | 22.93 | $23.42 | 659885 |
| 2023-03-08 | 22.98 | $23.32 | 379701 |
| 2023-03-07 | 23.05 | $23.31 | 372151 |
| 2023-03-06 | 23.09 | $23.18 | 419011 |
| 2023-03-03 | 23.14 | $23.73 | 329071 |
| 2023-03-02 | 23.22 | $22.81 | 492472 |
| 2023-03-01 | 23.33 | $22.95 | 1.5M |
| 2023-02-28 | 23.45 | $21.82 | 1.6M |
| 2023-02-27 | 23.59 | $21.57 | 519907 |
| 2023-02-24 | 23.75 | $21.71 | 435015 |
| 2023-02-23 | 23.91 | $22.35 | 807158 |
| 2023-02-22 | 24.08 | $22.36 | 659237 |
| 2023-02-21 | 24.26 | $22.82 | 872648 |
| 2023-02-17 | 24.43 | $23.21 | 843500 |
| 2023-02-16 | 24.60 | $22.03 | 569414 |
| 2023-02-15 | 24.79 | $22.22 | 707989 |
| 2023-02-14 | 24.98 | $23.58 | 498891 |
| 2023-02-13 | 25.12 | $23.62 | 427053 |
| 2023-02-10 | 25.23 | $24.13 | 328718 |
| 2023-02-09 | 25.37 | $24.42 | 451292 |
| 2023-02-08 | 25.43 | $24.49 | 472667 |
| 2023-02-07 | 25.48 | $24.68 | 656257 |
| 2023-02-06 | 25.49 | $24.13 | 322085 |
| 2023-02-03 | 25.54 | $24.08 | 522493 |
| 2023-02-02 | 25.56 | $25.35 | 588661 |
| 2023-02-01 | 25.58 | $25.07 | 580198 |
| 2023-01-31 | 25.60 | $25.27 | 393592 |
| 2023-01-30 | 25.64 | $24.72 | 1.1M |
| 2023-01-27 | 25.70 | $24.82 | 342275 |
| 2023-01-26 | 25.73 | $24.76 | 406557 |
| 2023-01-25 | 25.78 | $25.92 | 338177 |
| 2023-01-24 | 25.80 | $25.79 | 444567 |
| 2023-01-23 | 25.88 | $26.37 | 328108 |
| 2023-01-20 | 25.84 | $26.56 | 449686 |
| 2023-01-19 | 25.77 | $25.77 | 308660 |
| 2023-01-18 | 25.73 | $26.10 | 310933 |
| 2023-01-17 | 25.70 | $26.25 | 404641 |
| 2023-01-13 | 25.63 | $25.98 | 593400 |
| 2023-01-12 | 25.58 | $26.80 | 552991 |
| 2023-01-11 | 25.49 | $25.69 | 336594 |
| 2023-01-10 | 25.42 | $25.47 | 270114 |
| 2023-01-09 | 25.28 | $24.85 | 427802 |
| 2023-01-06 | 25.18 | $25.24 | 423076 |
| 2023-01-05 | 25.09 | $24.50 | 574645 |
| 2023-01-04 | 24.99 | $25.64 | 848573 |
| 2023-01-03 | 24.85 | $25.44 | 511136 |
| 2022-12-30 | 24.76 | $26.20 | 308619 |
| 2022-12-29 | 24.57 | $25.90 | 451403 |
| 2022-12-28 | 24.41 | $25.32 | 452226 |
| 2022-12-27 | 24.16 | $25.73 | 275725 |
| 2022-12-23 | 23.88 | $26.49 | 306743 |
| 2022-12-22 | 23.55 | $27.35 | 598691 |
| 2022-12-21 | 23.25 | $25.55 | 403794 |
| 2022-12-20 | 22.99 | $25.13 | 533555 |
| 2022-12-19 | 22.75 | $25.06 | 517254 |
| 2022-12-16 | 22.56 | $25.42 | 920529 |
| 2022-12-15 | 22.36 | $24.81 | 424787 |
| 2022-12-14 | 22.19 | $24.97 | 479976 |
| 2022-12-13 | 22.02 | $25.03 | 1.2M |
| 2022-12-12 | 21.86 | $24.23 | 833666 |
| 2022-12-09 | 21.72 | $22.69 | 556709 |
| 2022-12-08 | 21.71 | $22.83 | 426152 |
| 2022-12-07 | 21.67 | $23.54 | 480485 |
| 2022-12-06 | 21.63 | $22.56 | 443808 |
| 2022-12-05 | 21.63 | $22.77 | 917384 |
| 2022-12-02 | 21.58 | $23.56 | 455890 |
| 2022-12-01 | 21.49 | $22.48 | 518149 |
| 2022-11-30 | 21.44 | $22.65 | 998255 |
| 2022-11-29 | 21.41 | $20.26 | 534811 |
| 2022-11-28 | 21.48 | $20.19 | 478046 |
| 2022-11-25 | 21.58 | $19.92 | 733454 |
| 2022-11-23 | 21.67 | $21.42 | 365685 |
| 2022-11-22 | 21.71 | $20.34 | 411699 |
| 2022-11-21 | 21.79 | $20.28 | 303912 |
| 2022-11-18 | 21.81 | $21.32 | 408912 |
| 2022-11-17 | 21.77 | $21.29 | 257878 |
| 2022-11-16 | 21.70 | $21.53 | 717943 |
| 2022-11-15 | 21.64 | $21.45 | 438955 |
| 2022-11-14 | 21.60 | $21.81 | 573140 |
| 2022-11-11 | 21.53 | $21.57 | 1.4M |
| 2022-11-10 | 21.41 | $22.46 | 675844 |
| 2022-11-09 | 21.28 | $21.95 | 567168 |
| 2022-11-08 | 21.15 | $22.88 | 606933 |
| 2022-11-07 | 20.96 | $22.56 | 887296 |
| 2022-11-04 | 20.76 | $21.74 | 666830 |
| 2022-11-03 | 20.64 | $21.65 | 424758 |
| 2022-11-02 | 20.55 | $21.62 | 514643 |
| 2022-11-01 | 20.47 | $21.96 | 405206 |
| 2022-10-31 | 20.37 | $21.75 | 786218 |
| 2022-10-28 | 20.27 | $22.00 | 945554 |
| 2022-10-27 | 20.16 | $21.84 | 691566 |
| 2022-10-26 | 20.04 | $22.25 | 521114 |
| 2022-10-25 | 19.91 | $21.82 | 689623 |
| 2022-10-24 | 19.78 | $20.73 | 267712 |
| 2022-10-21 | 19.67 | $20.52 | 421840 |
| 2022-10-20 | 19.59 | $19.98 | 681934 |
| 2022-10-19 | 19.58 | $20.18 | 457900 |
| 2022-10-18 | 19.56 | $20.73 | 274186 |
| 2022-10-17 | 19.55 | $20.33 | 520078 |
| 2022-10-14 | 19.54 | $19.17 | 607656 |
| 2022-10-13 | 19.62 | $19.88 | 411592 |
| 2022-10-12 | 19.71 | $19.31 | 310650 |
| 2022-10-11 | 19.83 | $19.10 | 464907 |
| 2022-10-10 | 19.96 | $18.63 | 320884 |
| 2022-10-07 | 20.20 | $19.41 | 350152 |
| 2022-10-06 | 20.37 | $19.88 | 305419 |
| 2022-10-05 | 20.51 | $19.94 | 332235 |
| 2022-10-04 | 20.59 | $20.00 | 412194 |
| 2022-10-03 | 20.61 | $19.75 | 450770 |
| 2022-09-30 | 20.68 | $19.66 | 689093 |
| 2022-09-29 | 20.75 | $19.47 | 412283 |
| 2022-09-28 | 20.82 | $19.74 | 478216 |
| 2022-09-27 | 20.86 | $19.22 | 447754 |
| 2022-09-26 | 20.97 | $18.46 | 320973 |
| 2022-09-23 | 21.11 | $18.99 | 577271 |
| 2022-09-22 | 21.28 | $19.66 | 338109 |
| 2022-09-21 | 21.41 | $19.96 | 453196 |
| 2022-09-20 | 21.52 | $20.44 | 472606 |
| 2022-09-19 | 21.59 | $20.04 | 673862 |
| 2022-09-16 | 21.69 | $20.91 | 2.7M |
| 2022-09-15 | 21.73 | $21.56 | 522636 |
| 2022-09-14 | 21.73 | $21.80 | 721006 |
| 2022-09-13 | 21.76 | $21.70 | 1.1M |
| 2022-09-12 | 21.73 | $23.37 | 1.2M |
| 2022-09-09 | 21.59 | $22.85 | 501129 |
| 2022-09-08 | 21.45 | $22.73 | 481773 |
| 2022-09-07 | 21.34 | $21.47 | 458465 |
| 2022-09-06 | 21.24 | $20.35 | 475102 |
| 2022-09-02 | 21.25 | $21.22 | 365659 |
| 2022-09-01 | 21.21 | $21.14 | 536004 |
| 2022-08-31 | 21.17 | $20.80 | 511649 |
| 2022-08-30 | 21.09 | $20.58 | 543981 |
| 2022-08-29 | 20.99 | $21.45 | 388778 |
| 2022-08-26 | 20.83 | $21.12 | 405993 |
| 2022-08-25 | 20.70 | $22.41 | 459824 |
| 2022-08-24 | 20.51 | $22.37 | 675069 |
| 2022-08-23 | 20.36 | $22.18 | 344033 |
| 2022-08-22 | 20.18 | $21.84 | 297472 |
| 2022-08-19 | 20.00 | $21.86 | 387625 |
| 2022-08-18 | 19.81 | $21.75 | 274717 |
| 2022-08-17 | 19.66 | $21.61 | 444412 |
| 2022-08-16 | 19.52 | $22.44 | 2.3M |
| 2022-08-15 | 19.32 | $21.01 | 562667 |
| 2022-08-12 | 19.17 | $20.64 | 427038 |
| 2022-08-11 | 19.07 | $19.99 | 574741 |
| 2022-08-10 | 19.01 | $20.51 | 499880 |
| 2022-08-09 | 18.93 | $19.49 | 749069 |
| 2022-08-08 | 18.85 | $20.49 | 480092 |
| 2022-08-05 | 18.72 | $20.44 | 673502 |
| 2022-08-04 | 18.63 | $20.37 | 960877 |
| 2022-08-03 | 18.55 | $19.26 | 336159 |
| 2022-08-02 | 18.52 | $18.54 | 277975 |
| 2022-08-01 | 18.51 | $18.21 | 616472 |
| 2022-07-29 | 18.48 | $18.51 | 263979 |
| 2022-07-28 | 18.42 | $18.68 | 460948 |
| 2022-07-27 | 18.39 | $19.28 | 367870 |
| 2022-07-26 | 18.33 | $18.58 | 231695 |
| 2022-07-25 | 18.33 | $18.24 | 256592 |
| 2022-07-22 | 18.32 | $18.19 | 307255 |
| 2022-07-21 | 18.35 | $18.65 | 254589 |
| 2022-07-20 | 18.34 | $18.81 | 424050 |
| 2022-07-19 | 18.34 | $18.44 | 281490 |
| 2022-07-18 | 18.35 | $18.04 | 269377 |
| 2022-07-15 | 18.27 | $18.64 | 423610 |
| 2022-07-14 | 18.18 | $18.90 | 330126 |
| 2022-07-13 | 18.04 | $18.84 | 371662 |
| 2022-07-12 | 17.88 | $17.92 | 421471 |
| 2022-07-11 | 17.85 | $17.94 | 365452 |
| 2022-07-08 | 17.84 | $18.51 | 411762 |
| 2022-07-07 | 17.80 | $18.87 | 808293 |
| 2022-07-06 | 17.72 | $18.65 | 967797 |
| 2022-07-05 | 17.61 | $18.31 | 1.2M |
| 2022-07-01 | 17.56 | $17.51 | 543726 |
| 2022-06-30 | 17.49 | $17.49 | 1.0M |
| 2022-06-29 | 17.39 | $18.01 | 723431 |
| 2022-06-28 | 17.25 | $17.99 | 674201 |
| 2022-06-27 | 17.12 | $18.72 | 411100 |
| 2022-06-24 | 16.88 | $18.05 | 1.2M |
| 2022-06-23 | 16.66 | $18.66 | 754363 |
| 2022-06-22 | 16.48 | $18.55 | 568159 |
| 2022-06-21 | 16.29 | $18.80 | 1.2M |
| 2022-06-17 | 16.10 | $18.65 | 1.7M |
| 2022-06-16 | 15.86 | $16.42 | 477875 |
| 2022-06-15 | 15.67 | $16.83 | 709392 |
| 2022-06-14 | 15.52 | $16.10 | 472239 |
| 2022-06-13 | 15.40 | $15.71 | 655517 |
| 2022-06-10 | 15.31 | $17.25 | 405508 |
| 2022-06-09 | 15.11 | $17.74 | 314381 |
| 2022-06-08 | 14.88 | $17.69 | 968979 |
| 2022-06-07 | 14.69 | $17.25 | 781894 |
| 2022-06-06 | 14.46 | $16.38 | 667322 |
| 2022-06-03 | 14.32 | $17.43 | 601892 |
| 2022-06-02 | 14.15 | $16.02 | 575915 |
| 2022-06-01 | 14.12 | $15.63 | 450342 |
| 2022-05-31 | 14.14 | $15.18 | 1.1M |
| 2022-05-27 | 14.18 | $15.42 | 845325 |
| 2022-05-26 | 14.17 | $13.88 | 1.1M |
| 2022-05-25 | 14.22 | $13.59 | 4.5M |
| 2022-05-24 | 14.27 | $15.11 | 400526 |
| 2022-05-23 | 14.24 | $14.77 | 962554 |
| 2022-05-20 | 14.26 | $15.01 | 2.9M |
| 2022-05-19 | 14.25 | $13.85 | 1.2M |
| 2022-05-18 | 14.32 | $12.59 | 327371 |
| 2022-05-17 | 14.47 | $13.75 | 428146 |
| 2022-05-16 | 14.56 | $13.75 | 320747 |
| 2022-05-13 | 14.62 | $13.97 | 379865 |
| 2022-05-12 | 14.71 | $13.11 | 651109 |
| 2022-05-11 | 14.85 | $13.27 | 372104 |
| 2022-05-10 | 14.94 | $13.87 | 329172 |
| 2022-05-09 | 15.01 | $12.59 | 417016 |
| 2022-05-06 | 15.15 | $13.64 | 271219 |
| 2022-05-05 | 15.25 | $14.02 | 444731 |
| 2022-05-04 | 15.35 | $15.43 | 423002 |
| 2022-05-03 | 15.35 | $16.04 | 456241 |
| 2022-05-02 | 15.41 | $16.00 | 511411 |
| 2022-04-29 | 15.45 | $15.13 | 199203 |
| 2022-04-28 | 15.51 | $14.95 | 243031 |
| 2022-04-27 | 15.59 | $14.46 | 215846 |
| 2022-04-26 | 15.68 | $14.55 | 254449 |
| 2022-04-25 | 15.72 | $15.24 | 270613 |
| 2022-04-22 | 15.74 | $14.86 | 275905 |
| 2022-04-21 | 15.78 | $15.12 | 212021 |
| 2022-04-20 | 15.78 | $15.65 | 214763 |
| 2022-04-19 | 15.76 | $15.58 | 207895 |
| 2022-04-18 | 15.71 | $14.95 | 235551 |
| 2022-04-14 | 15.72 | $15.78 | 230821 |
| 2022-04-13 | 15.62 | $15.81 | 299953 |
| 2022-04-12 | 15.52 | $15.18 | 247275 |
| 2022-04-11 | 15.40 | $15.19 | 340454 |
| 2022-04-08 | 15.26 | $15.43 | 166576 |
| 2022-04-07 | 15.12 | $15.68 | 144568 |
| 2022-04-06 | 14.99 | $16.00 | 233965 |
| 2022-04-05 | 14.83 | $15.41 | 406407 |
| 2022-04-04 | 14.68 | $17.31 | 278473 |
| 2022-04-01 | 14.42 | $16.74 | 579697 |
| 2022-03-31 | 14.18 | $16.36 | 221743 |
| 2022-03-30 | 13.98 | $16.42 | 487576 |
| 2022-03-29 | 13.80 | $16.30 | 321800 |
| 2022-03-28 | 13.62 | $15.30 | 273731 |
| 2022-03-25 | 13.50 | $15.76 | 226471 |
| 2022-03-24 | 13.36 | $15.70 | 169111 |
| 2022-03-23 | 13.24 | $14.98 | 238149 |
| 2022-03-22 | 13.13 | $15.24 | 324050 |
| 2022-03-21 | 13.02 | $14.74 | 314386 |
| 2022-03-18 | 12.94 | $15.00 | 829869 |
| 2022-03-17 | 12.81 | $13.85 | 199676 |
| 2022-03-16 | 12.76 | $13.75 | 375852 |
| 2022-03-15 | 12.72 | $12.75 | 227786 |
| 2022-03-14 | 12.72 | $12.42 | 319756 |
| 2022-03-11 | 12.73 | $12.77 | 192968 |
| 2022-03-10 | 12.75 | $13.00 | 310677 |
| 2022-03-09 | 12.79 | $12.79 | 247051 |
| 2022-03-08 | 12.80 | $12.37 | 210441 |
| 2022-03-07 | 12.84 | $12.11 | 334325 |
| 2022-03-04 | 12.86 | $12.02 | 231600 |
| 2022-03-03 | 12.88 | $12.37 | 389301 |
| 2022-03-02 | 12.88 | $12.78 | 150785 |
| 2022-03-01 | 12.86 | $12.77 | 219411 |
| 2022-02-28 | 12.87 | $12.76 | 202707 |
| 2022-02-25 | 12.85 | $12.98 | 174146 |
| 2022-02-24 | 12.80 | $13.29 | 302855 |
| 2022-02-23 | 12.76 | $12.80 | 249212 |
| 2022-02-22 | 12.74 | $13.15 | 268613 |
| 2022-02-18 | 12.70 | $13.05 | 325168 |
| 2022-02-17 | 12.68 | $12.45 | 2.0M |
| 2022-02-16 | 12.71 | $12.73 | 208121 |
| 2022-02-15 | 12.76 | $12.99 | 437599 |
| 2022-02-14 | 12.81 | $12.74 | 146581 |
| 2022-02-11 | 12.90 | $12.75 | 225266 |
| 2022-02-10 | 12.95 | $13.07 | 598048 |
| 2022-02-09 | 13.01 | $13.82 | 194732 |
| 2022-02-08 | 13.04 | $13.05 | 196662 |
| 2022-02-07 | 13.09 | $13.03 | 172534 |
| 2022-02-04 | 13.16 | $12.61 | 181391 |
| 2022-02-03 | 13.29 | $12.50 | 243700 |
| 2022-02-02 | 13.44 | $12.20 | 193195 |
| 2022-02-01 | 13.64 | $12.52 | 215353 |
| 2022-01-31 | 13.85 | $12.90 | 174957 |
| 2022-01-28 | 14.02 | $12.28 | 283199 |
| 2022-01-27 | 14.21 | $12.07 | 363271 |
| 2022-01-26 | 14.40 | $12.43 | 284045 |
| 2022-01-25 | 14.59 | $12.44 | 254546 |
| 2022-01-24 | 14.80 | $12.35 | 517275 |
| 2022-01-21 | 15.01 | $12.72 | 258501 |
| 2022-01-20 | 15.20 | $13.08 | 177373 |
| 2022-01-19 | 15.35 | $13.73 | 248496 |
| 2022-01-18 | 15.45 | $13.98 | 262106 |
| 2022-01-14 | 15.53 | $14.46 | 431029 |
| 2022-01-13 | 15.58 | $13.82 | 264638 |
| 2022-01-12 | 15.67 | $14.30 | 444512 |
| 2022-01-11 | 15.69 | $14.33 | 356750 |
| 2022-01-10 | 15.75 | $14.08 | 378839 |
| 2022-01-07 | 15.84 | $14.34 | 405378 |
| 2022-01-06 | 15.90 | $15.30 | 581207 |
| 2022-01-05 | 15.94 | $15.45 | 388264 |
| 2022-01-04 | 15.97 | $16.17 | 461079 |
| 2022-01-03 | 15.95 | $16.69 | 2.0M |
| 2021-12-31 | 15.88 | $16.31 | 138806 |
| 2021-12-30 | 15.85 | $16.14 | 109165 |
| 2021-12-29 | 15.81 | $15.88 | 115725 |
| 2021-12-28 | 15.82 | $16.32 | 144185 |
| 2021-12-27 | 15.78 | $16.57 | 106231 |
| 2021-12-23 | 15.72 | $16.51 | 101441 |
| 2021-12-22 | 15.72 | $16.53 | 357008 |
| 2021-12-21 | 15.73 | $16.15 | 244648 |
| 2021-12-20 | 15.71 | $15.60 | 380763 |
| 2021-12-17 | 15.73 | $15.70 | 1.4M |
| 2021-12-16 | 15.77 | $15.36 | 327754 |
| 2021-12-15 | 15.83 | $15.60 | 300073 |
| 2021-12-14 | 15.87 | $14.72 | 169627 |
| 2021-12-13 | 15.94 | $15.52 | 143083 |
| 2021-12-10 | 15.99 | $15.87 | 157334 |
| 2021-12-09 | 16.00 | $15.67 | 169807 |
| 2021-12-08 | 16.02 | $16.07 | 188842 |
| 2021-12-07 | 15.94 | $16.05 | 417788 |
| 2021-12-06 | 15.85 | $15.82 | 287406 |
| 2021-12-03 | 15.85 | $15.16 | 304345 |
| 2021-12-02 | 15.71 | $15.74 | 212979 |
| 2021-12-01 | 15.48 | $15.34 | 610567 |
| 2021-11-30 | 15.27 | $16.01 | 413474 |
| 2021-11-29 | 15.01 | $15.61 | 324914 |
| 2021-11-26 | 14.77 | $15.38 | 275806 |
| 2021-11-24 | 14.54 | $16.42 | 274517 |
| 2021-11-23 | 14.25 | $16.83 | 413428 |
| 2021-11-22 | 13.95 | $15.70 | 453185 |
| 2021-11-19 | 13.70 | $16.10 | 212024 |
| 2021-11-18 | 13.44 | $16.37 | 297658 |
| 2021-11-17 | 13.16 | $16.60 | 407952 |
| 2021-11-16 | 12.89 | $16.39 | 285268 |
| 2021-11-15 | 12.65 | $16.22 | 304577 |
| 2021-11-12 | 12.41 | $16.46 | 305452 |
| 2021-11-11 | 12.20 | $16.08 | 618384 |
| 2021-11-10 | 12.00 | $15.98 | 2.1M |
| 2021-11-09 | 11.80 | $14.51 | 1.1M |
| 2021-11-08 | 11.69 | $14.19 | 918476 |
| 2021-11-05 | 11.59 | $15.96 | 3.6M |
| 2021-11-04 | 11.41 | $12.24 | 375263 |
| 2021-11-03 | 11.41 | $11.23 | 295946 |
| 2021-11-02 | 11.47 | $11.11 | 242979 |
| 2021-11-01 | 11.54 | $10.84 | 251164 |
| 2021-10-29 | 11.65 | $10.74 | 159451 |
| 2021-10-28 | 11.77 | $10.75 | 183137 |
| 2021-10-27 | 11.87 | $10.76 | 243226 |
| 2021-10-26 | 11.96 | $10.72 | 164799 |
| 2021-10-25 | 12.05 | $10.69 | 156733 |
| 2021-10-22 | 12.16 | $10.90 | 172036 |
| 2021-10-21 | 12.26 | $10.92 | 185277 |
| 2021-10-20 | 12.36 | $11.06 | 205284 |
| 2021-10-19 | 12.43 | $11.57 | 105765 |
| 2021-10-18 | 12.46 | $11.55 | 181728 |
| 2021-10-15 | 12.49 | $12.15 | 115769 |
| 2021-10-14 | 12.50 | $12.17 | 111670 |
| 2021-10-13 | 12.52 | $11.99 | 141736 |
| 2021-10-12 | 12.54 | $12.17 | 108713 |
| 2021-10-11 | 12.57 | $12.31 | 142950 |
| 2021-10-08 | 12.61 | $12.29 | 171535 |
| 2021-10-07 | 12.64 | $12.30 | 157384 |
| 2021-10-06 | 12.69 | $12.32 | 261264 |
| 2021-10-05 | 12.75 | $12.58 | 378185 |
| 2021-10-04 | 12.80 | $13.09 | 309956 |
| 2021-10-01 | 12.79 | $13.13 | 225589 |
| 2021-09-30 | 12.81 | $12.76 | 129104 |
| 2021-09-29 | 12.85 | $12.49 | 413381 |
| 2021-09-28 | 12.90 | $12.46 | 183358 |
| 2021-09-27 | 12.95 | $12.94 | 286406 |
| 2021-09-24 | 13.00 | $12.89 | 233847 |
| 2021-09-23 | 13.05 | $13.01 | 180581 |
| 2021-09-22 | 13.08 | $12.39 | 202357 |
| 2021-09-21 | 13.15 | $12.27 | 135372 |
| 2021-09-20 | 13.21 | $12.05 | 365405 |
| 2021-09-17 | 13.25 | $12.41 | 784060 |
| 2021-09-16 | 13.23 | $12.47 | 197699 |
| 2021-09-15 | 13.21 | $12.47 | 208384 |
| 2021-09-14 | 13.16 | $12.73 | 287574 |
| 2021-09-13 | 13.14 | $13.05 | 278339 |
| 2021-09-10 | 13.12 | $13.07 | 191020 |
| 2021-09-09 | 13.09 | $13.26 | 226586 |
| 2021-09-08 | 13.03 | $13.54 | 200589 |
| 2021-09-07 | 12.97 | $13.51 | 245271 |
| 2021-09-03 | 12.91 | $12.99 | 238435 |
| 2021-09-02 | 12.88 | $13.52 | 234513 |
| 2021-09-01 | 12.84 | $13.49 | 232562 |
| 2021-08-31 | 12.77 | $13.56 | 259787 |
| 2021-08-30 | 12.72 | $13.47 | 416079 |
| 2021-08-27 | 12.70 | $13.91 | 1.4M |
| 2021-08-26 | 12.65 | $13.91 | 604074 |
| 2021-08-25 | 12.61 | $13.55 | 428989 |
| 2021-08-24 | 12.60 | $13.67 | 333793 |
| 2021-08-23 | 12.56 | $13.56 | 609547 |
| 2021-08-20 | 12.51 | $12.76 | 268824 |
| 2021-08-19 | 12.53 | $12.13 | 199144 |
| 2021-08-18 | 12.58 | $11.99 | 765423 |
| 2021-08-17 | 12.71 | $11.50 | 160403 |
| 2021-08-16 | 12.86 | $12.44 | 286295 |
| 2021-08-13 | 12.94 | $12.50 | 68564 |
| 2021-08-12 | 13.03 | $12.44 | 68650 |
| 2021-08-11 | 13.10 | $12.15 | 109463 |
| 2021-08-10 | 13.21 | $12.29 | 65918 |
| 2021-08-09 | 13.33 | $12.42 | 90046 |
| 2021-08-06 | 13.45 | $12.42 | 125564 |
| 2021-08-05 | 13.57 | $12.59 | 95709 |
| 2021-08-04 | 13.66 | $12.10 | 229169 |
| 2021-08-03 | 13.76 | $12.67 | 79768 |
| 2021-08-02 | 13.82 | $12.90 | 62182 |
| 2021-07-30 | 13.88 | $13.03 | 170405 |
| 2021-07-29 | 13.93 | $13.00 | 74361 |
| 2021-07-28 | 13.99 | $13.49 | 164339 |
| 2021-07-27 | 14.03 | $12.85 | 223283 |
| 2021-07-26 | 14.14 | $12.62 | 152451 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.90
2023-08-18
Close Price
$40.39
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.37
Average
19.57
Maximum
39.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 39.90 | $40.39 | — |
| 2023-08-17 | 39.85 | $40.39 | — |
| 2023-08-16 | 39.79 | $40.39 | — |
| 2023-08-15 | 39.73 | $40.39 | — |
| 2023-08-14 | 39.66 | $40.39 | — |
| 2023-08-11 | 39.58 | $40.39 | — |
| 2023-08-10 | 39.50 | $40.39 | 4.9M |
| 2023-08-09 | 39.40 | $40.30 | 7.1M |
| 2023-08-08 | 39.31 | $40.32 | 4.7M |
| 2023-08-07 | 39.20 | $40.35 | 3.1M |
| 2023-08-04 | 39.08 | $40.28 | 1.3M |
| 2023-08-03 | 38.96 | $40.29 | 2.8M |
| 2023-08-02 | 38.82 | $40.19 | 8.2M |
| 2023-08-01 | 38.67 | $40.29 | 10.2M |
| 2023-07-31 | 38.50 | $39.18 | 1.6M |
| 2023-07-28 | 38.43 | $39.08 | 1.1M |
| 2023-07-27 | 38.36 | $38.93 | 802379 |
| 2023-07-26 | 38.30 | $39.09 | 1.2M |
| 2023-07-25 | 38.22 | $39.08 | 784243 |
| 2023-07-24 | 38.13 | $39.25 | 506260 |
| 2023-07-21 | 38.01 | $38.90 | 586221 |
| 2023-07-20 | 37.92 | $39.09 | 507832 |
| 2023-07-19 | 37.80 | $39.20 | 639522 |
| 2023-07-18 | 37.65 | $39.35 | 924797 |
| 2023-07-17 | 37.47 | $39.38 | 562276 |
| 2023-07-14 | 37.27 | $39.23 | 1.1M |
| 2023-07-13 | 37.06 | $39.22 | 795191 |
| 2023-07-12 | 36.83 | $39.11 | 676887 |
| 2023-07-11 | 36.59 | $39.08 | 944825 |
| 2023-07-10 | 36.33 | $39.10 | 667039 |
| 2023-07-07 | 36.04 | $39.10 | 383824 |
| 2023-07-06 | 35.72 | $39.22 | 1.4M |
| 2023-07-05 | 35.35 | $38.70 | 746498 |
| 2023-07-03 | 35.00 | $38.66 | 382547 |
| 2023-06-30 | 34.61 | $38.42 | 1.3M |
| 2023-06-29 | 34.21 | $38.54 | 841768 |
| 2023-06-28 | 33.76 | $38.54 | 1.3M |
| 2023-06-27 | 33.25 | $38.58 | 1.4M |
| 2023-06-26 | 32.69 | $38.44 | 1.7M |
| 2023-06-23 | 32.09 | $38.30 | 3.2M |
| 2023-06-22 | 31.43 | $38.29 | 1.1M |
| 2023-06-21 | 30.71 | $38.37 | 1.5M |
| 2023-06-20 | 29.91 | $37.94 | 1.4M |
| 2023-06-16 | 29.06 | $38.04 | 4.3M |
| 2023-06-15 | 28.12 | $37.81 | 3.1M |
| 2023-06-14 | 27.10 | $37.63 | 3.7M |
| 2023-06-13 | 25.99 | $37.87 | 4.5M |
| 2023-06-12 | 24.74 | $37.98 | 22.2M |
| 2023-06-09 | 23.34 | $23.99 | 419634 |
| 2023-06-08 | 23.27 | $23.95 | 937776 |
| 2023-06-07 | 23.20 | $23.97 | 843499 |
| 2023-06-06 | 23.12 | $24.77 | 544532 |
| 2023-06-05 | 22.95 | $25.10 | 1.3M |
| 2023-06-02 | 22.72 | $25.21 | 680052 |
| 2023-06-01 | 22.46 | $24.74 | 666562 |
| 2023-05-31 | 22.22 | $24.19 | 650308 |
| 2023-05-30 | 22.01 | $24.25 | 555191 |
| 2023-05-26 | 21.78 | $23.31 | 552432 |
| 2023-05-25 | 21.62 | $21.56 | 664972 |
| 2023-05-24 | 21.62 | $21.51 | 621967 |
| 2023-05-23 | 21.64 | $21.54 | 568670 |
| 2023-05-22 | 21.65 | $22.12 | 420010 |
| 2023-05-19 | 21.60 | $21.33 | 751559 |
| 2023-05-18 | 21.62 | $21.38 | 701098 |
| 2023-05-17 | 21.65 | $21.51 | 1.3M |
| 2023-05-16 | 21.66 | $22.35 | 3.6M |
| 2023-05-15 | 21.59 | $23.40 | 435965 |
| 2023-05-12 | 21.40 | $23.39 | 605965 |
| 2023-05-11 | 21.19 | $22.83 | 782524 |
| 2023-05-10 | 21.02 | $23.13 | 672163 |
| 2023-05-09 | 20.80 | $21.52 | 455170 |
| 2023-05-08 | 20.72 | $21.11 | 958213 |
| 2023-05-05 | 20.68 | $20.26 | 479797 |
| 2023-05-04 | 20.72 | $19.55 | 670104 |
| 2023-05-03 | 20.85 | $19.13 | 884120 |
| 2023-05-02 | 21.03 | $18.66 | 1.8M |
| 2023-05-01 | 21.28 | $19.84 | 638962 |
| 2023-04-28 | 21.43 | $20.01 | 1.0M |
| 2023-04-27 | 21.58 | $19.37 | 1.0M |
| 2023-04-26 | 21.81 | $20.78 | 411991 |
| 2023-04-25 | 21.92 | $22.00 | 794922 |
| 2023-04-24 | 21.91 | $22.00 | 754554 |
| 2023-04-21 | 21.90 | $21.80 | 589590 |
| 2023-04-20 | 21.91 | $21.37 | 836579 |
| 2023-04-19 | 21.97 | $22.41 | 417249 |
| 2023-04-18 | 21.92 | $21.96 | 406203 |
| 2023-04-17 | 21.92 | $21.60 | 973861 |
| 2023-04-14 | 21.95 | $20.36 | 485819 |
| 2023-04-13 | 22.12 | $21.36 | 519557 |
| 2023-04-12 | 22.20 | $20.95 | 737227 |
| 2023-04-11 | 22.33 | $20.38 | 1.6M |
| 2023-04-10 | 22.54 | $21.60 | 408903 |
| 2023-04-06 | 22.64 | $22.12 | 304741 |
| 2023-04-05 | 22.69 | $22.29 | 338816 |
| 2023-04-04 | 22.73 | $22.35 | 492231 |
| 2023-04-03 | 22.77 | $23.04 | 505231 |
| 2023-03-31 | 22.74 | $23.15 | 609556 |
| 2023-03-30 | 22.70 | $23.10 | 396326 |
| 2023-03-29 | 22.66 | $23.42 | 387839 |
| 2023-03-28 | 22.58 | $22.73 | 357597 |
| 2023-03-27 | 22.56 | $23.06 | 498546 |
| 2023-03-24 | 22.51 | $22.23 | 441343 |
| 2023-03-23 | 22.54 | $22.26 | 402121 |
| 2023-03-22 | 22.57 | $21.53 | 386087 |
| 2023-03-21 | 22.68 | $21.97 | 421552 |
| 2023-03-20 | 22.76 | $22.05 | 298879 |
| 2023-03-17 | 22.83 | $22.22 | 947201 |
| 2023-03-16 | 22.89 | $22.43 | 335003 |
| 2023-03-15 | 22.94 | $22.11 | 429840 |
| 2023-03-14 | 23.03 | $22.69 | 435081 |
| 2023-03-13 | 23.07 | $22.69 | 609743 |
| 2023-03-10 | 23.11 | $21.96 | 1.2M |
| 2023-03-09 | 23.23 | $23.42 | 659885 |
| 2023-03-08 | 23.21 | $23.32 | 379701 |
| 2023-03-07 | 23.19 | $23.31 | 372151 |
| 2023-03-06 | 23.18 | $23.18 | 419011 |
| 2023-03-03 | 23.18 | $23.73 | 329071 |
| 2023-03-02 | 23.12 | $22.81 | 492472 |
| 2023-03-01 | 23.16 | $22.95 | 1.5M |
| 2023-02-28 | 23.18 | $21.82 | 1.6M |
| 2023-02-27 | 23.32 | $21.57 | 519907 |
| 2023-02-24 | 23.51 | $21.71 | 435015 |
| 2023-02-23 | 23.70 | $22.35 | 807158 |
| 2023-02-22 | 23.84 | $22.36 | 659237 |
| 2023-02-21 | 23.99 | $22.82 | 872648 |
| 2023-02-17 | 24.12 | $23.21 | 843500 |
| 2023-02-16 | 24.21 | $22.03 | 569414 |
| 2023-02-15 | 24.44 | $22.22 | 707989 |
| 2023-02-14 | 24.67 | $23.58 | 498891 |
| 2023-02-13 | 24.79 | $23.62 | 427053 |
| 2023-02-10 | 24.91 | $24.13 | 328718 |
| 2023-02-09 | 24.99 | $24.42 | 451292 |
| 2023-02-08 | 25.05 | $24.49 | 472667 |
| 2023-02-07 | 25.11 | $24.68 | 656257 |
| 2023-02-06 | 25.16 | $24.13 | 322085 |
| 2023-02-03 | 25.27 | $24.08 | 522493 |
| 2023-02-02 | 25.39 | $25.35 | 588661 |
| 2023-02-01 | 25.40 | $25.07 | 580198 |
| 2023-01-31 | 25.43 | $25.27 | 393592 |
| 2023-01-30 | 25.45 | $24.72 | 1.1M |
| 2023-01-27 | 25.53 | $24.82 | 342275 |
| 2023-01-26 | 25.60 | $24.76 | 406557 |
| 2023-01-25 | 25.69 | $25.92 | 338177 |
| 2023-01-24 | 25.67 | $25.79 | 444567 |
| 2023-01-23 | 25.65 | $26.37 | 328108 |
| 2023-01-20 | 25.58 | $26.56 | 449686 |
| 2023-01-19 | 25.47 | $25.77 | 308660 |
| 2023-01-18 | 25.44 | $26.10 | 310933 |
| 2023-01-17 | 25.37 | $26.25 | 404641 |
| 2023-01-13 | 25.28 | $25.98 | 593400 |
| 2023-01-12 | 25.21 | $26.80 | 552991 |
| 2023-01-11 | 25.04 | $25.69 | 336594 |
| 2023-01-10 | 24.97 | $25.47 | 270114 |
| 2023-01-09 | 24.92 | $24.85 | 427802 |
| 2023-01-06 | 24.93 | $25.24 | 423076 |
| 2023-01-05 | 24.89 | $24.50 | 574645 |
| 2023-01-04 | 24.93 | $25.64 | 848573 |
| 2023-01-03 | 24.86 | $25.44 | 511136 |
| 2022-12-30 | 24.80 | $26.20 | 308619 |
| 2022-12-29 | 24.65 | $25.90 | 451403 |
| 2022-12-28 | 24.52 | $25.32 | 452226 |
| 2022-12-27 | 24.43 | $25.73 | 275725 |
| 2022-12-23 | 24.30 | $26.49 | 306743 |
| 2022-12-22 | 24.07 | $27.35 | 598691 |
| 2022-12-21 | 23.72 | $25.55 | 403794 |
| 2022-12-20 | 23.53 | $25.13 | 533555 |
| 2022-12-19 | 23.36 | $25.06 | 517254 |
| 2022-12-16 | 23.18 | $25.42 | 920529 |
| 2022-12-15 | 22.95 | $24.81 | 424787 |
| 2022-12-14 | 22.75 | $24.97 | 479976 |
| 2022-12-13 | 22.52 | $25.03 | 1.2M |
| 2022-12-12 | 22.25 | $24.23 | 833666 |
| 2022-12-09 | 22.04 | $22.69 | 556709 |
| 2022-12-08 | 21.98 | $22.83 | 426152 |
| 2022-12-07 | 21.89 | $23.54 | 480485 |
| 2022-12-06 | 21.71 | $22.56 | 443808 |
| 2022-12-05 | 21.62 | $22.77 | 917384 |
| 2022-12-02 | 21.50 | $23.56 | 455890 |
| 2022-12-01 | 21.28 | $22.48 | 518149 |
| 2022-11-30 | 21.16 | $22.65 | 998255 |
| 2022-11-29 | 21.00 | $20.26 | 534811 |
| 2022-11-28 | 21.08 | $20.19 | 478046 |
| 2022-11-25 | 21.17 | $19.92 | 733454 |
| 2022-11-23 | 21.31 | $21.42 | 365685 |
| 2022-11-22 | 21.29 | $20.34 | 411699 |
| 2022-11-21 | 21.39 | $20.28 | 303912 |
| 2022-11-18 | 21.51 | $21.32 | 408912 |
| 2022-11-17 | 21.53 | $21.29 | 257878 |
| 2022-11-16 | 21.56 | $21.53 | 717943 |
| 2022-11-15 | 21.56 | $21.45 | 438955 |
| 2022-11-14 | 21.57 | $21.81 | 573140 |
| 2022-11-11 | 21.55 | $21.57 | 1.4M |
| 2022-11-10 | 21.54 | $22.46 | 675844 |
| 2022-11-09 | 21.45 | $21.95 | 567168 |
| 2022-11-08 | 21.40 | $22.88 | 606933 |
| 2022-11-07 | 21.24 | $22.56 | 887296 |
| 2022-11-04 | 21.10 | $21.74 | 666830 |
| 2022-11-03 | 21.03 | $21.65 | 424758 |
| 2022-11-02 | 20.97 | $21.62 | 514643 |
| 2022-11-01 | 20.90 | $21.96 | 405206 |
| 2022-10-31 | 20.79 | $21.75 | 786218 |
| 2022-10-28 | 20.69 | $22.00 | 945554 |
| 2022-10-27 | 20.55 | $21.84 | 691566 |
| 2022-10-26 | 20.41 | $22.25 | 521114 |
| 2022-10-25 | 20.22 | $21.82 | 689623 |
| 2022-10-24 | 20.05 | $20.73 | 267712 |
| 2022-10-21 | 19.98 | $20.52 | 421840 |
| 2022-10-20 | 19.92 | $19.98 | 681934 |
| 2022-10-19 | 19.91 | $20.18 | 457900 |
| 2022-10-18 | 19.89 | $20.73 | 274186 |
| 2022-10-17 | 19.80 | $20.33 | 520078 |
| 2022-10-14 | 19.74 | $19.17 | 607656 |
| 2022-10-13 | 19.80 | $19.88 | 411592 |
| 2022-10-12 | 19.79 | $19.31 | 310650 |
| 2022-10-11 | 19.84 | $19.10 | 464907 |
| 2022-10-10 | 19.92 | $18.63 | 320884 |
| 2022-10-07 | 20.06 | $19.41 | 350152 |
| 2022-10-06 | 20.13 | $19.88 | 305419 |
| 2022-10-05 | 20.15 | $19.94 | 332235 |
| 2022-10-04 | 20.17 | $20.00 | 412194 |
| 2022-10-03 | 20.19 | $19.75 | 450770 |
| 2022-09-30 | 20.24 | $19.66 | 689093 |
| 2022-09-29 | 20.30 | $19.47 | 412283 |
| 2022-09-28 | 20.39 | $19.74 | 478216 |
| 2022-09-27 | 20.46 | $19.22 | 447754 |
| 2022-09-26 | 20.59 | $18.46 | 320973 |
| 2022-09-23 | 20.81 | $18.99 | 577271 |
| 2022-09-22 | 21.00 | $19.66 | 338109 |
| 2022-09-21 | 21.14 | $19.96 | 453196 |
| 2022-09-20 | 21.27 | $20.44 | 472606 |
| 2022-09-19 | 21.35 | $20.04 | 673862 |
| 2022-09-16 | 21.49 | $20.91 | 2.7M |
| 2022-09-15 | 21.55 | $21.56 | 522636 |
| 2022-09-14 | 21.55 | $21.80 | 721006 |
| 2022-09-13 | 21.53 | $21.70 | 1.1M |
| 2022-09-12 | 21.51 | $23.37 | 1.2M |
| 2022-09-09 | 21.31 | $22.85 | 501129 |
| 2022-09-08 | 21.15 | $22.73 | 481773 |
| 2022-09-07 | 20.98 | $21.47 | 458465 |
| 2022-09-06 | 20.93 | $20.35 | 475102 |
| 2022-09-02 | 20.99 | $21.22 | 365659 |
| 2022-09-01 | 20.97 | $21.14 | 536004 |
| 2022-08-31 | 20.95 | $20.80 | 511649 |
| 2022-08-30 | 20.97 | $20.58 | 543981 |
| 2022-08-29 | 21.01 | $21.45 | 388778 |
| 2022-08-26 | 20.96 | $21.12 | 405993 |
| 2022-08-25 | 20.94 | $22.41 | 459824 |
| 2022-08-24 | 20.79 | $22.37 | 675069 |
| 2022-08-23 | 20.62 | $22.18 | 344033 |
| 2022-08-22 | 20.46 | $21.84 | 297472 |
| 2022-08-19 | 20.31 | $21.86 | 387625 |
| 2022-08-18 | 20.15 | $21.75 | 274717 |
| 2022-08-17 | 19.98 | $21.61 | 444412 |
| 2022-08-16 | 19.81 | $22.44 | 2.3M |
| 2022-08-15 | 19.53 | $21.01 | 562667 |
| 2022-08-12 | 19.38 | $20.64 | 427038 |
| 2022-08-11 | 19.25 | $19.99 | 574741 |
| 2022-08-10 | 19.17 | $20.51 | 499880 |
| 2022-08-09 | 19.03 | $19.49 | 749069 |
| 2022-08-08 | 18.98 | $20.49 | 480092 |
| 2022-08-05 | 18.82 | $20.44 | 673502 |
| 2022-08-04 | 18.65 | $20.37 | 960877 |
| 2022-08-03 | 18.47 | $19.26 | 336159 |
| 2022-08-02 | 18.38 | $18.54 | 277975 |
| 2022-08-01 | 18.37 | $18.21 | 616472 |
| 2022-07-29 | 18.38 | $18.51 | 263979 |
| 2022-07-28 | 18.37 | $18.68 | 460948 |
| 2022-07-27 | 18.34 | $19.28 | 367870 |
| 2022-07-26 | 18.24 | $18.58 | 231695 |
| 2022-07-25 | 18.20 | $18.24 | 256592 |
| 2022-07-22 | 18.20 | $18.19 | 307255 |
| 2022-07-21 | 18.20 | $18.65 | 254589 |
| 2022-07-20 | 18.15 | $18.81 | 424050 |
| 2022-07-19 | 18.08 | $18.44 | 281490 |
| 2022-07-18 | 18.05 | $18.04 | 269377 |
| 2022-07-15 | 18.05 | $18.64 | 423610 |
| 2022-07-14 | 17.99 | $18.90 | 330126 |
| 2022-07-13 | 17.89 | $18.84 | 371662 |
| 2022-07-12 | 17.79 | $17.92 | 421471 |
| 2022-07-11 | 17.78 | $17.94 | 365452 |
| 2022-07-08 | 17.76 | $18.51 | 411762 |
| 2022-07-07 | 17.68 | $18.87 | 808293 |
| 2022-07-06 | 17.55 | $18.65 | 967797 |
| 2022-07-05 | 17.44 | $18.31 | 1.2M |
| 2022-07-01 | 17.35 | $17.51 | 543726 |
| 2022-06-30 | 17.33 | $17.49 | 1.0M |
| 2022-06-29 | 17.31 | $18.01 | 723431 |
| 2022-06-28 | 17.24 | $17.99 | 674201 |
| 2022-06-27 | 17.16 | $18.72 | 411100 |
| 2022-06-24 | 17.00 | $18.05 | 1.2M |
| 2022-06-23 | 16.88 | $18.66 | 754363 |
| 2022-06-22 | 16.70 | $18.55 | 568159 |
| 2022-06-21 | 16.50 | $18.80 | 1.2M |
| 2022-06-17 | 16.26 | $18.65 | 1.7M |
| 2022-06-16 | 16.01 | $16.42 | 477875 |
| 2022-06-15 | 15.97 | $16.83 | 709392 |
| 2022-06-14 | 15.87 | $16.10 | 472239 |
| 2022-06-13 | 15.85 | $15.71 | 655517 |
| 2022-06-10 | 15.87 | $17.25 | 405508 |
| 2022-06-09 | 15.72 | $17.74 | 314381 |
| 2022-06-08 | 15.51 | $17.69 | 968979 |
| 2022-06-07 | 15.28 | $17.25 | 781894 |
| 2022-06-06 | 15.07 | $16.38 | 667322 |
| 2022-06-03 | 14.93 | $17.43 | 601892 |
| 2022-06-02 | 14.67 | $16.02 | 575915 |
| 2022-06-01 | 14.53 | $15.63 | 450342 |
| 2022-05-31 | 14.41 | $15.18 | 1.1M |
| 2022-05-27 | 14.33 | $15.42 | 845325 |
| 2022-05-26 | 14.21 | $13.88 | 1.1M |
| 2022-05-25 | 14.25 | $13.59 | 4.5M |
| 2022-05-24 | 14.32 | $15.11 | 400526 |
| 2022-05-23 | 14.24 | $14.77 | 962554 |
| 2022-05-20 | 14.18 | $15.01 | 2.9M |
| 2022-05-19 | 14.09 | $13.85 | 1.2M |
| 2022-05-18 | 14.12 | $12.59 | 327371 |
| 2022-05-17 | 14.28 | $13.75 | 428146 |
| 2022-05-16 | 14.33 | $13.75 | 320747 |
| 2022-05-13 | 14.39 | $13.97 | 379865 |
| 2022-05-12 | 14.44 | $13.11 | 651109 |
| 2022-05-11 | 14.58 | $13.27 | 372104 |
| 2022-05-10 | 14.72 | $13.87 | 329172 |
| 2022-05-09 | 14.81 | $12.59 | 417016 |
| 2022-05-06 | 15.04 | $13.64 | 271219 |
| 2022-05-05 | 15.19 | $14.02 | 444731 |
| 2022-05-04 | 15.31 | $15.43 | 423002 |
| 2022-05-03 | 15.30 | $16.04 | 456241 |
| 2022-05-02 | 15.22 | $16.00 | 511411 |
| 2022-04-29 | 15.14 | $15.13 | 199203 |
| 2022-04-28 | 15.14 | $14.95 | 243031 |
| 2022-04-27 | 15.16 | $14.46 | 215846 |
| 2022-04-26 | 15.23 | $14.55 | 254449 |
| 2022-04-25 | 15.30 | $15.24 | 270613 |
| 2022-04-22 | 15.31 | $14.86 | 275905 |
| 2022-04-21 | 15.35 | $15.12 | 212021 |
| 2022-04-20 | 15.38 | $15.65 | 214763 |
| 2022-04-19 | 15.35 | $15.58 | 207895 |
| 2022-04-18 | 15.33 | $14.95 | 235551 |
| 2022-04-14 | 15.37 | $15.78 | 230821 |
| 2022-04-13 | 15.32 | $15.81 | 299953 |
| 2022-04-12 | 15.27 | $15.18 | 247275 |
| 2022-04-11 | 15.28 | $15.19 | 340454 |
| 2022-04-08 | 15.29 | $15.43 | 166576 |
| 2022-04-07 | 15.27 | $15.68 | 144568 |
| 2022-04-06 | 15.23 | $16.00 | 233965 |
| 2022-04-05 | 15.15 | $15.41 | 406407 |
| 2022-04-04 | 15.12 | $17.31 | 278473 |
| 2022-04-01 | 14.89 | $16.74 | 579697 |
| 2022-03-31 | 14.70 | $16.36 | 221743 |
| 2022-03-30 | 14.52 | $16.42 | 487576 |
| 2022-03-29 | 14.32 | $16.30 | 321800 |
| 2022-03-28 | 14.12 | $15.30 | 273731 |
| 2022-03-25 | 13.99 | $15.76 | 226471 |
| 2022-03-24 | 13.81 | $15.70 | 169111 |
| 2022-03-23 | 13.61 | $14.98 | 238149 |
| 2022-03-22 | 13.46 | $15.24 | 324050 |
| 2022-03-21 | 13.27 | $14.74 | 314386 |
| 2022-03-18 | 13.12 | $15.00 | 829869 |
| 2022-03-17 | 12.92 | $13.85 | 199676 |
| 2022-03-16 | 12.82 | $13.75 | 375852 |
| 2022-03-15 | 12.73 | $12.75 | 227786 |
| 2022-03-14 | 12.72 | $12.42 | 319756 |
| 2022-03-11 | 12.76 | $12.77 | 192968 |
| 2022-03-10 | 12.75 | $13.00 | 310677 |
| 2022-03-09 | 12.73 | $12.79 | 247051 |
| 2022-03-08 | 12.72 | $12.37 | 210441 |
| 2022-03-07 | 12.76 | $12.11 | 334325 |
| 2022-03-04 | 12.83 | $12.02 | 231600 |
| 2022-03-03 | 12.91 | $12.37 | 389301 |
| 2022-03-02 | 12.97 | $12.78 | 150785 |
| 2022-03-01 | 12.99 | $12.77 | 219411 |
| 2022-02-28 | 13.01 | $12.76 | 202707 |
| 2022-02-25 | 13.04 | $12.98 | 174146 |
| 2022-02-24 | 13.04 | $13.29 | 302855 |
| 2022-02-23 | 13.02 | $12.80 | 249212 |
| 2022-02-22 | 13.04 | $13.15 | 268613 |
| 2022-02-18 | 13.03 | $13.05 | 325168 |
| 2022-02-17 | 13.03 | $12.45 | 2.0M |
| 2022-02-16 | 13.09 | $12.73 | 208121 |
| 2022-02-15 | 13.13 | $12.99 | 437599 |
| 2022-02-14 | 13.14 | $12.74 | 146581 |
| 2022-02-11 | 13.18 | $12.75 | 225266 |
| 2022-02-10 | 13.23 | $13.07 | 598048 |
| 2022-02-09 | 13.25 | $13.82 | 194732 |
| 2022-02-08 | 13.18 | $13.05 | 196662 |
| 2022-02-07 | 13.20 | $13.03 | 172534 |
| 2022-02-04 | 13.22 | $12.61 | 181391 |
| 2022-02-03 | 13.28 | $12.50 | 243700 |
| 2022-02-02 | 13.36 | $12.20 | 193195 |
| 2022-02-01 | 13.48 | $12.52 | 215353 |
| 2022-01-31 | 13.59 | $12.90 | 174957 |
| 2022-01-28 | 13.66 | $12.28 | 283199 |
| 2022-01-27 | 13.80 | $12.07 | 363271 |
| 2022-01-26 | 13.99 | $12.43 | 284045 |
| 2022-01-25 | 14.15 | $12.44 | 254546 |
| 2022-01-24 | 14.33 | $12.35 | 517275 |
| 2022-01-21 | 14.54 | $12.72 | 258501 |
| 2022-01-20 | 14.73 | $13.08 | 177373 |
| 2022-01-19 | 14.90 | $13.73 | 248496 |
| 2022-01-18 | 15.03 | $13.98 | 262106 |
| 2022-01-14 | 15.14 | $14.46 | 431029 |
| 2022-01-13 | 15.21 | $13.82 | 264638 |
| 2022-01-12 | 15.36 | $14.30 | 444512 |
| 2022-01-11 | 15.47 | $14.33 | 356750 |
| 2022-01-10 | 15.59 | $14.08 | 378839 |
| 2022-01-07 | 15.74 | $14.34 | 405378 |
| 2022-01-06 | 15.89 | $15.30 | 581207 |
| 2022-01-05 | 15.95 | $15.45 | 388264 |
| 2022-01-04 | 16.01 | $16.17 | 461079 |
| 2022-01-03 | 15.99 | $16.69 | 2.0M |
| 2021-12-31 | 15.92 | $16.31 | 138806 |
| 2021-12-30 | 15.88 | $16.14 | 109165 |
| 2021-12-29 | 15.85 | $15.88 | 115725 |
| 2021-12-28 | 15.84 | $16.32 | 144185 |
| 2021-12-27 | 15.79 | $16.57 | 106231 |
| 2021-12-23 | 15.71 | $16.51 | 101441 |
| 2021-12-22 | 15.63 | $16.53 | 357008 |
| 2021-12-21 | 15.53 | $16.15 | 244648 |
| 2021-12-20 | 15.47 | $15.60 | 380763 |
| 2021-12-17 | 15.45 | $15.70 | 1.4M |
| 2021-12-16 | 15.43 | $15.36 | 327754 |
| 2021-12-15 | 15.44 | $15.60 | 300073 |
| 2021-12-14 | 15.42 | $14.72 | 169627 |
| 2021-12-13 | 15.49 | $15.52 | 143083 |
| 2021-12-10 | 15.49 | $15.87 | 157334 |
| 2021-12-09 | 15.45 | $15.67 | 169807 |
| 2021-12-08 | 15.43 | $16.07 | 188842 |
| 2021-12-07 | 15.36 | $16.05 | 417788 |
| 2021-12-06 | 15.29 | $15.82 | 287406 |
| 2021-12-03 | 15.23 | $15.16 | 304345 |
| 2021-12-02 | 15.24 | $15.74 | 212979 |
| 2021-12-01 | 15.18 | $15.34 | 610567 |
| 2021-11-30 | 15.17 | $16.01 | 413474 |
| 2021-11-29 | 15.08 | $15.61 | 324914 |
| 2021-11-26 | 15.02 | $15.38 | 275806 |
| 2021-11-24 | 14.99 | $16.42 | 274517 |
| 2021-11-23 | 14.84 | $16.83 | 413428 |
| 2021-11-22 | 14.63 | $15.70 | 453185 |
| 2021-11-19 | 14.51 | $16.10 | 212024 |
| 2021-11-18 | 14.35 | $16.37 | 297658 |
| 2021-11-17 | 14.13 | $16.60 | 407952 |
| 2021-11-16 | 13.87 | $16.39 | 285268 |
| 2021-11-15 | 13.61 | $16.22 | 304577 |
| 2021-11-12 | 13.33 | $16.46 | 305452 |
| 2021-11-11 | 13.00 | $16.08 | 618384 |
| 2021-11-10 | 12.68 | $15.98 | 2.1M |
| 2021-11-09 | 12.33 | $14.51 | 1.1M |
| 2021-11-08 | 12.10 | $14.19 | 918476 |
| 2021-11-05 | 11.88 | $15.96 | 3.6M |
| 2021-11-04 | 11.45 | $12.24 | 375263 |
| 2021-11-03 | 11.37 | $11.23 | 295946 |
| 2021-11-02 | 11.38 | $11.11 | 242979 |
| 2021-11-01 | 11.41 | $10.84 | 251164 |
| 2021-10-29 | 11.47 | $10.74 | 159451 |
| 2021-10-28 | 11.55 | $10.75 | 183137 |
| 2021-10-27 | 11.64 | $10.76 | 243226 |
| 2021-10-26 | 11.73 | $10.72 | 164799 |
| 2021-10-25 | 11.83 | $10.69 | 156733 |
| 2021-10-22 | 11.95 | $10.90 | 172036 |
| 2021-10-21 | 12.07 | $10.92 | 185277 |
| 2021-10-20 | 12.19 | $11.06 | 205284 |
| 2021-10-19 | 12.30 | $11.57 | 105765 |
| 2021-10-18 | 12.38 | $11.55 | 181728 |
| 2021-10-15 | 12.47 | $12.15 | 115769 |
| 2021-10-14 | 12.50 | $12.17 | 111670 |
| 2021-10-13 | 12.54 | $11.99 | 141736 |
| 2021-10-12 | 12.60 | $12.17 | 108713 |
| 2021-10-11 | 12.64 | $12.31 | 142950 |
| 2021-10-08 | 12.68 | $12.29 | 171535 |
| 2021-10-07 | 12.72 | $12.30 | 157384 |
| 2021-10-06 | 12.76 | $12.32 | 261264 |
| 2021-10-05 | 12.81 | $12.58 | 378185 |
| 2021-10-04 | 12.83 | $13.09 | 309956 |
| 2021-10-01 | 12.80 | $13.13 | 225589 |
| 2021-09-30 | 12.77 | $12.76 | 129104 |
| 2021-09-29 | 12.77 | $12.49 | 413381 |
| 2021-09-28 | 12.80 | $12.46 | 183358 |
| 2021-09-27 | 12.83 | $12.94 | 286406 |
| 2021-09-24 | 12.82 | $12.89 | 233847 |
| 2021-09-23 | 12.82 | $13.01 | 180581 |
| 2021-09-22 | 12.80 | $12.39 | 202357 |
| 2021-09-21 | 12.84 | $12.27 | 135372 |
| 2021-09-20 | 12.90 | $12.05 | 365405 |
| 2021-09-17 | 12.99 | $12.41 | 784060 |
| 2021-09-16 | 13.05 | $12.47 | 197699 |
| 2021-09-15 | 13.11 | $12.47 | 208384 |
| 2021-09-14 | 13.18 | $12.73 | 287574 |
| 2021-09-13 | 13.22 | $13.05 | 278339 |
| 2021-09-10 | 13.24 | $13.07 | 191020 |
| 2021-09-09 | 13.26 | $13.26 | 226586 |
| 2021-09-08 | 13.26 | $13.54 | 200589 |
| 2021-09-07 | 13.23 | $13.51 | 245271 |
| 2021-09-03 | 13.20 | $12.99 | 238435 |
| 2021-09-02 | 13.22 | $13.52 | 234513 |
| 2021-09-01 | 13.19 | $13.49 | 232562 |
| 2021-08-31 | 13.16 | $13.56 | 259787 |
| 2021-08-30 | 13.11 | $13.47 | 416079 |
| 2021-08-27 | 13.08 | $13.91 | 1.4M |
| 2021-08-26 | 12.99 | $13.91 | 604074 |
| 2021-08-25 | 12.89 | $13.55 | 428989 |
| 2021-08-24 | 12.82 | $13.67 | 333793 |
| 2021-08-23 | 12.73 | $13.56 | 609547 |
| 2021-08-20 | 12.65 | $12.76 | 268824 |
| 2021-08-19 | 12.64 | $12.13 | 199144 |
| 2021-08-18 | 12.69 | $11.99 | 765423 |
| 2021-08-17 | 12.76 | $11.50 | 160403 |
| 2021-08-16 | 12.90 | $12.44 | 286295 |
| 2021-08-13 | 12.94 | $12.50 | 68564 |
| 2021-08-12 | 12.99 | $12.44 | 68650 |
| 2021-08-11 | 13.05 | $12.15 | 109463 |
| 2021-08-10 | 13.14 | $12.29 | 65918 |
| 2021-08-09 | 13.23 | $12.42 | 90046 |
| 2021-08-06 | 13.32 | $12.42 | 125564 |
| 2021-08-05 | 13.41 | $12.59 | 95709 |
| 2021-08-04 | 13.50 | $12.10 | 229169 |
| 2021-08-03 | 13.65 | $12.67 | 79768 |
| 2021-08-02 | 13.75 | $12.90 | 62182 |
| 2021-07-30 | 13.84 | $13.03 | 170405 |
| 2021-07-29 | 13.92 | $13.00 | 74361 |
| 2021-07-28 | 14.02 | $13.49 | 164339 |
| 2021-07-27 | 14.08 | $12.85 | 223283 |
| 2021-07-26 | 14.21 | $12.62 | 152451 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.23
2023-08-18
Close Price
$40.39
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.12
Average
19.72
Maximum
40.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 40.23 | $40.39 | — |
| 2023-08-17 | 40.18 | $40.39 | — |
| 2023-08-16 | 40.13 | $40.39 | — |
| 2023-08-15 | 40.07 | $40.39 | — |
| 2023-08-14 | 40.00 | $40.39 | — |
| 2023-08-11 | 39.93 | $40.39 | — |
| 2023-08-10 | 39.86 | $40.39 | 4.9M |
| 2023-08-09 | 39.78 | $40.30 | 7.1M |
| 2023-08-08 | 39.70 | $40.32 | 4.7M |
| 2023-08-07 | 39.62 | $40.35 | 3.1M |
| 2023-08-04 | 39.52 | $40.28 | 1.3M |
| 2023-08-03 | 39.43 | $40.29 | 2.8M |
| 2023-08-02 | 39.33 | $40.19 | 8.2M |
| 2023-08-01 | 39.24 | $40.29 | 10.2M |
| 2023-07-31 | 39.12 | $39.18 | 1.6M |
| 2023-07-28 | 39.11 | $39.08 | 1.1M |
| 2023-07-27 | 39.11 | $38.93 | 802379 |
| 2023-07-26 | 39.12 | $39.09 | 1.2M |
| 2023-07-25 | 39.11 | $39.08 | 784243 |
| 2023-07-24 | 39.09 | $39.25 | 506260 |
| 2023-07-21 | 39.06 | $38.90 | 586221 |
| 2023-07-20 | 39.06 | $39.09 | 507832 |
| 2023-07-19 | 39.04 | $39.20 | 639522 |
| 2023-07-18 | 39.00 | $39.35 | 924797 |
| 2023-07-17 | 38.93 | $39.38 | 562276 |
| 2023-07-14 | 38.86 | $39.23 | 1.1M |
| 2023-07-13 | 38.80 | $39.22 | 795191 |
| 2023-07-12 | 38.73 | $39.11 | 676887 |
| 2023-07-11 | 38.66 | $39.08 | 944825 |
| 2023-07-10 | 38.53 | $39.10 | 667039 |
| 2023-07-07 | 38.32 | $39.10 | 383824 |
| 2023-07-06 | 38.04 | $39.22 | 1.4M |
| 2023-07-05 | 37.68 | $38.70 | 746498 |
| 2023-07-03 | 37.31 | $38.66 | 382547 |
| 2023-06-30 | 36.87 | $38.42 | 1.3M |
| 2023-06-29 | 36.39 | $38.54 | 841768 |
| 2023-06-28 | 35.84 | $38.54 | 1.3M |
| 2023-06-27 | 35.21 | $38.58 | 1.4M |
| 2023-06-26 | 34.51 | $38.44 | 1.7M |
| 2023-06-23 | 33.74 | $38.30 | 3.2M |
| 2023-06-22 | 32.90 | $38.29 | 1.1M |
| 2023-06-21 | 31.99 | $38.37 | 1.5M |
| 2023-06-20 | 30.99 | $37.94 | 1.4M |
| 2023-06-16 | 29.95 | $38.04 | 4.3M |
| 2023-06-15 | 28.83 | $37.81 | 3.1M |
| 2023-06-14 | 27.64 | $37.63 | 3.7M |
| 2023-06-13 | 26.41 | $37.87 | 4.5M |
| 2023-06-12 | 25.08 | $37.98 | 22.2M |
| 2023-06-09 | 23.67 | $23.99 | 419634 |
| 2023-06-08 | 23.58 | $23.95 | 937776 |
| 2023-06-07 | 23.50 | $23.97 | 843499 |
| 2023-06-06 | 23.40 | $24.77 | 544532 |
| 2023-06-05 | 23.21 | $25.10 | 1.3M |
| 2023-06-02 | 22.97 | $25.21 | 680052 |
| 2023-06-01 | 22.69 | $24.74 | 666562 |
| 2023-05-31 | 22.42 | $24.19 | 650308 |
| 2023-05-30 | 22.19 | $24.25 | 555191 |
| 2023-05-26 | 21.92 | $23.31 | 552432 |
| 2023-05-25 | 21.73 | $21.56 | 664972 |
| 2023-05-24 | 21.70 | $21.51 | 621967 |
| 2023-05-23 | 21.66 | $21.54 | 568670 |
| 2023-05-22 | 21.63 | $22.12 | 420010 |
| 2023-05-19 | 21.54 | $21.33 | 751559 |
| 2023-05-18 | 21.53 | $21.38 | 701098 |
| 2023-05-17 | 21.51 | $21.51 | 1.3M |
| 2023-05-16 | 21.48 | $22.35 | 3.6M |
| 2023-05-15 | 21.38 | $23.40 | 435965 |
| 2023-05-12 | 21.16 | $23.39 | 605965 |
| 2023-05-11 | 20.93 | $22.83 | 782524 |
| 2023-05-10 | 20.75 | $23.13 | 672163 |
| 2023-05-09 | 20.53 | $21.52 | 455170 |
| 2023-05-08 | 20.45 | $21.11 | 958213 |
| 2023-05-05 | 20.42 | $20.26 | 479797 |
| 2023-05-04 | 20.48 | $19.55 | 670104 |
| 2023-05-03 | 20.62 | $19.13 | 884120 |
| 2023-05-02 | 20.81 | $18.66 | 1.8M |
| 2023-05-01 | 21.07 | $19.84 | 638962 |
| 2023-04-28 | 21.23 | $20.01 | 1.0M |
| 2023-04-27 | 21.39 | $19.37 | 1.0M |
| 2023-04-26 | 21.63 | $20.78 | 411991 |
| 2023-04-25 | 21.75 | $22.00 | 794922 |
| 2023-04-24 | 21.75 | $22.00 | 754554 |
| 2023-04-21 | 21.76 | $21.80 | 589590 |
| 2023-04-20 | 21.79 | $21.37 | 836579 |
| 2023-04-19 | 21.86 | $22.41 | 417249 |
| 2023-04-18 | 21.83 | $21.96 | 406203 |
| 2023-04-17 | 21.84 | $21.60 | 973861 |
| 2023-04-14 | 21.88 | $20.36 | 485819 |
| 2023-04-13 | 22.06 | $21.36 | 519557 |
| 2023-04-12 | 22.15 | $20.95 | 737227 |
| 2023-04-11 | 22.28 | $20.38 | 1.6M |
| 2023-04-10 | 22.48 | $21.60 | 408903 |
| 2023-04-06 | 22.56 | $22.12 | 304741 |
| 2023-04-05 | 22.60 | $22.29 | 338816 |
| 2023-04-04 | 22.63 | $22.35 | 492231 |
| 2023-04-03 | 22.65 | $23.04 | 505231 |
| 2023-03-31 | 22.62 | $23.15 | 609556 |
| 2023-03-30 | 22.57 | $23.10 | 396326 |
| 2023-03-29 | 22.53 | $23.42 | 387839 |
| 2023-03-28 | 22.45 | $22.73 | 357597 |
| 2023-03-27 | 22.44 | $23.06 | 498546 |
| 2023-03-24 | 22.39 | $22.23 | 441343 |
| 2023-03-23 | 22.41 | $22.26 | 402121 |
| 2023-03-22 | 22.43 | $21.53 | 386087 |
| 2023-03-21 | 22.53 | $21.97 | 421552 |
| 2023-03-20 | 22.59 | $22.05 | 298879 |
| 2023-03-17 | 22.64 | $22.22 | 947201 |
| 2023-03-16 | 22.68 | $22.43 | 335003 |
| 2023-03-15 | 22.70 | $22.11 | 429840 |
| 2023-03-14 | 22.75 | $22.69 | 435081 |
| 2023-03-13 | 22.76 | $22.69 | 609743 |
| 2023-03-10 | 22.77 | $21.96 | 1.2M |
| 2023-03-09 | 22.86 | $23.42 | 659885 |
| 2023-03-08 | 22.82 | $23.32 | 379701 |
| 2023-03-07 | 22.79 | $23.31 | 372151 |
| 2023-03-06 | 22.77 | $23.18 | 419011 |
| 2023-03-03 | 22.77 | $23.73 | 329071 |
| 2023-03-02 | 22.72 | $22.81 | 492472 |
| 2023-03-01 | 22.77 | $22.95 | 1.5M |
| 2023-02-28 | 22.81 | $21.82 | 1.6M |
| 2023-02-27 | 22.98 | $21.57 | 519907 |
| 2023-02-24 | 23.19 | $21.71 | 435015 |
| 2023-02-23 | 23.40 | $22.35 | 807158 |
| 2023-02-22 | 23.57 | $22.36 | 659237 |
| 2023-02-21 | 23.75 | $22.82 | 872648 |
| 2023-02-17 | 23.90 | $23.21 | 843500 |
| 2023-02-16 | 24.03 | $22.03 | 569414 |
| 2023-02-15 | 24.29 | $22.22 | 707989 |
| 2023-02-14 | 24.56 | $23.58 | 498891 |
| 2023-02-13 | 24.70 | $23.62 | 427053 |
| 2023-02-10 | 24.86 | $24.13 | 328718 |
| 2023-02-09 | 24.98 | $24.42 | 451292 |
| 2023-02-08 | 25.07 | $24.49 | 472667 |
| 2023-02-07 | 25.17 | $24.68 | 656257 |
| 2023-02-06 | 25.24 | $24.13 | 322085 |
| 2023-02-03 | 25.38 | $24.08 | 522493 |
| 2023-02-02 | 25.52 | $25.35 | 588661 |
| 2023-02-01 | 25.54 | $25.07 | 580198 |
| 2023-01-31 | 25.59 | $25.27 | 393592 |
| 2023-01-30 | 25.63 | $24.72 | 1.1M |
| 2023-01-27 | 25.72 | $24.82 | 342275 |
| 2023-01-26 | 25.81 | $24.76 | 406557 |
| 2023-01-25 | 25.90 | $25.92 | 338177 |
| 2023-01-24 | 25.89 | $25.79 | 444567 |
| 2023-01-23 | 25.90 | $26.37 | 328108 |
| 2023-01-20 | 25.85 | $26.56 | 449686 |
| 2023-01-19 | 25.77 | $25.77 | 308660 |
| 2023-01-18 | 25.77 | $26.10 | 310933 |
| 2023-01-17 | 25.73 | $26.25 | 404641 |
| 2023-01-13 | 25.67 | $25.98 | 593400 |
| 2023-01-12 | 25.64 | $26.80 | 552991 |
| 2023-01-11 | 25.51 | $25.69 | 336594 |
| 2023-01-10 | 25.49 | $25.47 | 270114 |
| 2023-01-09 | 25.47 | $24.85 | 427802 |
| 2023-01-06 | 25.50 | $25.24 | 423076 |
| 2023-01-05 | 25.48 | $24.50 | 574645 |
| 2023-01-04 | 25.53 | $25.64 | 848573 |
| 2023-01-03 | 25.46 | $25.44 | 511136 |
| 2022-12-30 | 25.39 | $26.20 | 308619 |
| 2022-12-29 | 25.24 | $25.90 | 451403 |
| 2022-12-28 | 25.09 | $25.32 | 452226 |
| 2022-12-27 | 24.98 | $25.73 | 275725 |
| 2022-12-23 | 24.81 | $26.49 | 306743 |
| 2022-12-22 | 24.53 | $27.35 | 598691 |
| 2022-12-21 | 24.14 | $25.55 | 403794 |
| 2022-12-20 | 23.89 | $25.13 | 533555 |
| 2022-12-19 | 23.67 | $25.06 | 517254 |
| 2022-12-16 | 23.43 | $25.42 | 920529 |
| 2022-12-15 | 23.14 | $24.81 | 424787 |
| 2022-12-14 | 22.89 | $24.97 | 479976 |
| 2022-12-13 | 22.61 | $25.03 | 1.2M |
| 2022-12-12 | 22.30 | $24.23 | 833666 |
| 2022-12-09 | 22.06 | $22.69 | 556709 |
| 2022-12-08 | 21.97 | $22.83 | 426152 |
| 2022-12-07 | 21.86 | $23.54 | 480485 |
| 2022-12-06 | 21.68 | $22.56 | 443808 |
| 2022-12-05 | 21.59 | $22.77 | 917384 |
| 2022-12-02 | 21.48 | $23.56 | 455890 |
| 2022-12-01 | 21.28 | $22.48 | 518149 |
| 2022-11-30 | 21.18 | $22.65 | 998255 |
| 2022-11-29 | 21.06 | $20.26 | 534811 |
| 2022-11-28 | 21.18 | $20.19 | 478046 |
| 2022-11-25 | 21.31 | $19.92 | 733454 |
| 2022-11-23 | 21.48 | $21.42 | 365685 |
| 2022-11-22 | 21.51 | $20.34 | 411699 |
| 2022-11-21 | 21.65 | $20.28 | 303912 |
| 2022-11-18 | 21.79 | $21.32 | 408912 |
| 2022-11-17 | 21.83 | $21.29 | 257878 |
| 2022-11-16 | 21.87 | $21.53 | 717943 |
| 2022-11-15 | 21.88 | $21.45 | 438955 |
| 2022-11-14 | 21.90 | $21.81 | 573140 |
| 2022-11-11 | 21.87 | $21.57 | 1.4M |
| 2022-11-10 | 21.85 | $22.46 | 675844 |
| 2022-11-09 | 21.74 | $21.95 | 567168 |
| 2022-11-08 | 21.67 | $22.88 | 606933 |
| 2022-11-07 | 21.48 | $22.56 | 887296 |
| 2022-11-04 | 21.31 | $21.74 | 666830 |
| 2022-11-03 | 21.21 | $21.65 | 424758 |
| 2022-11-02 | 21.10 | $21.62 | 514643 |
| 2022-11-01 | 20.99 | $21.96 | 405206 |
| 2022-10-31 | 20.84 | $21.75 | 786218 |
| 2022-10-28 | 20.70 | $22.00 | 945554 |
| 2022-10-27 | 20.52 | $21.84 | 691566 |
| 2022-10-26 | 20.35 | $22.25 | 521114 |
| 2022-10-25 | 20.13 | $21.82 | 689623 |
| 2022-10-24 | 19.94 | $20.73 | 267712 |
| 2022-10-21 | 19.83 | $20.52 | 421840 |
| 2022-10-20 | 19.75 | $19.98 | 681934 |
| 2022-10-19 | 19.71 | $20.18 | 457900 |
| 2022-10-18 | 19.65 | $20.73 | 274186 |
| 2022-10-17 | 19.54 | $20.33 | 520078 |
| 2022-10-14 | 19.46 | $19.17 | 607656 |
| 2022-10-13 | 19.50 | $19.88 | 411592 |
| 2022-10-12 | 19.49 | $19.31 | 310650 |
| 2022-10-11 | 19.54 | $19.10 | 464907 |
| 2022-10-10 | 19.62 | $18.63 | 320884 |
| 2022-10-07 | 19.77 | $19.41 | 350152 |
| 2022-10-06 | 19.86 | $19.88 | 305419 |
| 2022-10-05 | 19.92 | $19.94 | 332235 |
| 2022-10-04 | 19.98 | $20.00 | 412194 |
| 2022-10-03 | 20.04 | $19.75 | 450770 |
| 2022-09-30 | 20.13 | $19.66 | 689093 |
| 2022-09-29 | 20.23 | $19.47 | 412283 |
| 2022-09-28 | 20.36 | $19.74 | 478216 |
| 2022-09-27 | 20.47 | $19.22 | 447754 |
| 2022-09-26 | 20.64 | $18.46 | 320973 |
| 2022-09-23 | 20.89 | $18.99 | 577271 |
| 2022-09-22 | 21.11 | $19.66 | 338109 |
| 2022-09-21 | 21.27 | $19.96 | 453196 |
| 2022-09-20 | 21.42 | $20.44 | 472606 |
| 2022-09-19 | 21.53 | $20.04 | 673862 |
| 2022-09-16 | 21.69 | $20.91 | 2.7M |
| 2022-09-15 | 21.77 | $21.56 | 522636 |
| 2022-09-14 | 21.78 | $21.80 | 721006 |
| 2022-09-13 | 21.78 | $21.70 | 1.1M |
| 2022-09-12 | 21.78 | $23.37 | 1.2M |
| 2022-09-09 | 21.61 | $22.85 | 501129 |
| 2022-09-08 | 21.48 | $22.73 | 481773 |
| 2022-09-07 | 21.35 | $21.47 | 458465 |
| 2022-09-06 | 21.32 | $20.35 | 475102 |
| 2022-09-02 | 21.41 | $21.22 | 365659 |
| 2022-09-01 | 21.41 | $21.14 | 536004 |
| 2022-08-31 | 21.41 | $20.80 | 511649 |
| 2022-08-30 | 21.44 | $20.58 | 543981 |
| 2022-08-29 | 21.48 | $21.45 | 388778 |
| 2022-08-26 | 21.42 | $21.12 | 405993 |
| 2022-08-25 | 21.38 | $22.41 | 459824 |
| 2022-08-24 | 21.20 | $22.37 | 675069 |
| 2022-08-23 | 21.00 | $22.18 | 344033 |
| 2022-08-22 | 20.81 | $21.84 | 297472 |
| 2022-08-19 | 20.64 | $21.86 | 387625 |
| 2022-08-18 | 20.44 | $21.75 | 274717 |
| 2022-08-17 | 20.24 | $21.61 | 444412 |
| 2022-08-16 | 20.04 | $22.44 | 2.3M |
| 2022-08-15 | 19.75 | $21.01 | 562667 |
| 2022-08-12 | 19.57 | $20.64 | 427038 |
| 2022-08-11 | 19.42 | $19.99 | 574741 |
| 2022-08-10 | 19.33 | $20.51 | 499880 |
| 2022-08-09 | 19.18 | $19.49 | 749069 |
| 2022-08-08 | 19.12 | $20.49 | 480092 |
| 2022-08-05 | 18.95 | $20.44 | 673502 |
| 2022-08-04 | 18.78 | $20.37 | 960877 |
| 2022-08-03 | 18.60 | $19.26 | 336159 |
| 2022-08-02 | 18.53 | $18.54 | 277975 |
| 2022-08-01 | 18.53 | $18.21 | 616472 |
| 2022-07-29 | 18.55 | $18.51 | 263979 |
| 2022-07-28 | 18.55 | $18.68 | 460948 |
| 2022-07-27 | 18.52 | $19.28 | 367870 |
| 2022-07-26 | 18.43 | $18.58 | 231695 |
| 2022-07-25 | 18.40 | $18.24 | 256592 |
| 2022-07-22 | 18.41 | $18.19 | 307255 |
| 2022-07-21 | 18.43 | $18.65 | 254589 |
| 2022-07-20 | 18.40 | $18.81 | 424050 |
| 2022-07-19 | 18.35 | $18.44 | 281490 |
| 2022-07-18 | 18.35 | $18.04 | 269377 |
| 2022-07-15 | 18.37 | $18.64 | 423610 |
| 2022-07-14 | 18.32 | $18.90 | 330126 |
| 2022-07-13 | 18.24 | $18.84 | 371662 |
| 2022-07-12 | 18.15 | $17.92 | 421471 |
| 2022-07-11 | 18.14 | $17.94 | 365452 |
| 2022-07-08 | 18.14 | $18.51 | 411762 |
| 2022-07-07 | 18.07 | $18.87 | 808293 |
| 2022-07-06 | 17.96 | $18.65 | 967797 |
| 2022-07-05 | 17.86 | $18.31 | 1.2M |
| 2022-07-01 | 17.79 | $17.51 | 543726 |
| 2022-06-30 | 17.78 | $17.49 | 1.0M |
| 2022-06-29 | 17.78 | $18.01 | 723431 |
| 2022-06-28 | 17.70 | $17.99 | 674201 |
| 2022-06-27 | 17.62 | $18.72 | 411100 |
| 2022-06-24 | 17.45 | $18.05 | 1.2M |
| 2022-06-23 | 17.31 | $18.66 | 754363 |
| 2022-06-22 | 17.11 | $18.55 | 568159 |
| 2022-06-21 | 16.89 | $18.80 | 1.2M |
| 2022-06-17 | 16.63 | $18.65 | 1.7M |
| 2022-06-16 | 16.37 | $16.42 | 477875 |
| 2022-06-15 | 16.30 | $16.83 | 709392 |
| 2022-06-14 | 16.17 | $16.10 | 472239 |
| 2022-06-13 | 16.11 | $15.71 | 655517 |
| 2022-06-10 | 16.07 | $17.25 | 405508 |
| 2022-06-09 | 15.86 | $17.74 | 314381 |
| 2022-06-08 | 15.59 | $17.69 | 968979 |
| 2022-06-07 | 15.31 | $17.25 | 781894 |
| 2022-06-06 | 15.04 | $16.38 | 667322 |
| 2022-06-03 | 14.84 | $17.43 | 601892 |
| 2022-06-02 | 14.53 | $16.02 | 575915 |
| 2022-06-01 | 14.35 | $15.63 | 450342 |
| 2022-05-31 | 14.21 | $15.18 | 1.1M |
| 2022-05-27 | 14.11 | $15.42 | 845325 |
| 2022-05-26 | 14.00 | $13.88 | 1.1M |
| 2022-05-25 | 14.03 | $13.59 | 4.5M |
| 2022-05-24 | 14.09 | $15.11 | 400526 |
| 2022-05-23 | 14.01 | $14.77 | 962554 |
| 2022-05-20 | 13.96 | $15.01 | 2.9M |
| 2022-05-19 | 13.89 | $13.85 | 1.2M |
| 2022-05-18 | 13.93 | $12.59 | 327371 |
| 2022-05-17 | 14.11 | $13.75 | 428146 |
| 2022-05-16 | 14.19 | $13.75 | 320747 |
| 2022-05-13 | 14.27 | $13.97 | 379865 |
| 2022-05-12 | 14.34 | $13.11 | 651109 |
| 2022-05-11 | 14.51 | $13.27 | 372104 |
| 2022-05-10 | 14.67 | $13.87 | 329172 |
| 2022-05-09 | 14.78 | $12.59 | 417016 |
| 2022-05-06 | 15.02 | $13.64 | 271219 |
| 2022-05-05 | 15.17 | $14.02 | 444731 |
| 2022-05-04 | 15.30 | $15.43 | 423002 |
| 2022-05-03 | 15.29 | $16.04 | 456241 |
| 2022-05-02 | 15.23 | $16.00 | 511411 |
| 2022-04-29 | 15.18 | $15.13 | 199203 |
| 2022-04-28 | 15.22 | $14.95 | 243031 |
| 2022-04-27 | 15.28 | $14.46 | 215846 |
| 2022-04-26 | 15.39 | $14.55 | 254449 |
| 2022-04-25 | 15.50 | $15.24 | 270613 |
| 2022-04-22 | 15.55 | $14.86 | 275905 |
| 2022-04-21 | 15.64 | $15.12 | 212021 |
| 2022-04-20 | 15.70 | $15.65 | 214763 |
| 2022-04-19 | 15.71 | $15.58 | 207895 |
| 2022-04-18 | 15.73 | $14.95 | 235551 |
| 2022-04-14 | 15.80 | $15.78 | 230821 |
| 2022-04-13 | 15.78 | $15.81 | 299953 |
| 2022-04-12 | 15.76 | $15.18 | 247275 |
| 2022-04-11 | 15.78 | $15.19 | 340454 |
| 2022-04-08 | 15.78 | $15.43 | 166576 |
| 2022-04-07 | 15.75 | $15.68 | 144568 |
| 2022-04-06 | 15.69 | $16.00 | 233965 |
| 2022-04-05 | 15.58 | $15.41 | 406407 |
| 2022-04-04 | 15.51 | $17.31 | 278473 |
| 2022-04-01 | 15.23 | $16.74 | 579697 |
| 2022-03-31 | 14.99 | $16.36 | 221743 |
| 2022-03-30 | 14.76 | $16.42 | 487576 |
| 2022-03-29 | 14.51 | $16.30 | 321800 |
| 2022-03-28 | 14.26 | $15.30 | 273731 |
| 2022-03-25 | 14.08 | $15.76 | 226471 |
| 2022-03-24 | 13.86 | $15.70 | 169111 |
| 2022-03-23 | 13.62 | $14.98 | 238149 |
| 2022-03-22 | 13.45 | $15.24 | 324050 |
| 2022-03-21 | 13.23 | $14.74 | 314386 |
| 2022-03-18 | 13.06 | $15.00 | 829869 |
| 2022-03-17 | 12.85 | $13.85 | 199676 |
| 2022-03-16 | 12.75 | $13.75 | 375852 |
| 2022-03-15 | 12.65 | $12.75 | 227786 |
| 2022-03-14 | 12.65 | $12.42 | 319756 |
| 2022-03-11 | 12.68 | $12.77 | 192968 |
| 2022-03-10 | 12.68 | $13.00 | 310677 |
| 2022-03-09 | 12.66 | $12.79 | 247051 |
| 2022-03-08 | 12.66 | $12.37 | 210441 |
| 2022-03-07 | 12.70 | $12.11 | 334325 |
| 2022-03-04 | 12.77 | $12.02 | 231600 |
| 2022-03-03 | 12.86 | $12.37 | 389301 |
| 2022-03-02 | 12.90 | $12.78 | 150785 |
| 2022-03-01 | 12.91 | $12.77 | 219411 |
| 2022-02-28 | 12.92 | $12.76 | 202707 |
| 2022-02-25 | 12.93 | $12.98 | 174146 |
| 2022-02-24 | 12.91 | $13.29 | 302855 |
| 2022-02-23 | 12.86 | $12.80 | 249212 |
| 2022-02-22 | 12.86 | $13.15 | 268613 |
| 2022-02-18 | 12.81 | $13.05 | 325168 |
| 2022-02-17 | 12.78 | $12.45 | 2.0M |
| 2022-02-16 | 12.80 | $12.73 | 208121 |
| 2022-02-15 | 12.81 | $12.99 | 437599 |
| 2022-02-14 | 12.79 | $12.74 | 146581 |
| 2022-02-11 | 12.80 | $12.75 | 225266 |
| 2022-02-10 | 12.82 | $13.07 | 598048 |
| 2022-02-09 | 12.82 | $13.82 | 194732 |
| 2022-02-08 | 12.74 | $13.05 | 196662 |
| 2022-02-07 | 12.75 | $13.03 | 172534 |
| 2022-02-04 | 12.76 | $12.61 | 181391 |
| 2022-02-03 | 12.83 | $12.50 | 243700 |
| 2022-02-02 | 12.91 | $12.20 | 193195 |
| 2022-02-01 | 13.05 | $12.52 | 215353 |
| 2022-01-31 | 13.18 | $12.90 | 174957 |
| 2022-01-28 | 13.28 | $12.28 | 283199 |
| 2022-01-27 | 13.47 | $12.07 | 363271 |
| 2022-01-26 | 13.69 | $12.43 | 284045 |
| 2022-01-25 | 13.90 | $12.44 | 254546 |
| 2022-01-24 | 14.12 | $12.35 | 517275 |
| 2022-01-21 | 14.37 | $12.72 | 258501 |
| 2022-01-20 | 14.61 | $13.08 | 177373 |
| 2022-01-19 | 14.83 | $13.73 | 248496 |
| 2022-01-18 | 14.99 | $13.98 | 262106 |
| 2022-01-14 | 15.14 | $14.46 | 431029 |
| 2022-01-13 | 15.24 | $13.82 | 264638 |
| 2022-01-12 | 15.42 | $14.30 | 444512 |
| 2022-01-11 | 15.55 | $14.33 | 356750 |
| 2022-01-10 | 15.69 | $14.08 | 378839 |
| 2022-01-07 | 15.85 | $14.34 | 405378 |
| 2022-01-06 | 16.00 | $15.30 | 581207 |
| 2022-01-05 | 16.06 | $15.45 | 388264 |
| 2022-01-04 | 16.11 | $16.17 | 461079 |
| 2022-01-03 | 16.09 | $16.69 | 2.0M |
| 2021-12-31 | 16.02 | $16.31 | 138806 |
| 2021-12-30 | 15.97 | $16.14 | 109165 |
| 2021-12-29 | 15.94 | $15.88 | 115725 |
| 2021-12-28 | 15.93 | $16.32 | 144185 |
| 2021-12-27 | 15.88 | $16.57 | 106231 |
| 2021-12-23 | 15.80 | $16.51 | 101441 |
| 2021-12-22 | 15.73 | $16.53 | 357008 |
| 2021-12-21 | 15.65 | $16.15 | 244648 |
| 2021-12-20 | 15.61 | $15.60 | 380763 |
| 2021-12-17 | 15.62 | $15.70 | 1.4M |
| 2021-12-16 | 15.63 | $15.36 | 327754 |
| 2021-12-15 | 15.67 | $15.60 | 300073 |
| 2021-12-14 | 15.70 | $14.72 | 169627 |
| 2021-12-13 | 15.81 | $15.52 | 143083 |
| 2021-12-10 | 15.86 | $15.87 | 157334 |
| 2021-12-09 | 15.87 | $15.67 | 169807 |
| 2021-12-08 | 15.90 | $16.07 | 188842 |
| 2021-12-07 | 15.89 | $16.05 | 417788 |
| 2021-12-06 | 15.87 | $15.82 | 287406 |
| 2021-12-03 | 15.88 | $15.16 | 304345 |
| 2021-12-02 | 15.93 | $15.74 | 212979 |
| 2021-12-01 | 15.90 | $15.34 | 610567 |
| 2021-11-30 | 15.90 | $16.01 | 413474 |
| 2021-11-29 | 15.80 | $15.61 | 324914 |
| 2021-11-26 | 15.72 | $15.38 | 275806 |
| 2021-11-24 | 15.64 | $16.42 | 274517 |
| 2021-11-23 | 15.43 | $16.83 | 413428 |
| 2021-11-22 | 15.16 | $15.70 | 453185 |
| 2021-11-19 | 14.97 | $16.10 | 212024 |
| 2021-11-18 | 14.72 | $16.37 | 297658 |
| 2021-11-17 | 14.41 | $16.60 | 407952 |
| 2021-11-16 | 14.06 | $16.39 | 285268 |
| 2021-11-15 | 13.70 | $16.22 | 304577 |
| 2021-11-12 | 13.34 | $16.46 | 305452 |
| 2021-11-11 | 12.93 | $16.08 | 618384 |
| 2021-11-10 | 12.54 | $15.98 | 2.1M |
| 2021-11-09 | 12.15 | $14.51 | 1.1M |
| 2021-11-08 | 11.88 | $14.19 | 918476 |
| 2021-11-05 | 11.63 | $15.96 | 3.6M |
| 2021-11-04 | 11.20 | $12.24 | 375263 |
| 2021-11-03 | 11.12 | $11.23 | 295946 |
| 2021-11-02 | 11.14 | $11.11 | 242979 |
| 2021-11-01 | 11.18 | $10.84 | 251164 |
| 2021-10-29 | 11.26 | $10.74 | 159451 |
| 2021-10-28 | 11.36 | $10.75 | 183137 |
| 2021-10-27 | 11.46 | $10.76 | 243226 |
| 2021-10-26 | 11.58 | $10.72 | 164799 |
| 2021-10-25 | 11.70 | $10.69 | 156733 |
| 2021-10-22 | 11.84 | $10.90 | 172036 |
| 2021-10-21 | 11.97 | $10.92 | 185277 |
| 2021-10-20 | 12.11 | $11.06 | 205284 |
| 2021-10-19 | 12.24 | $11.57 | 105765 |
| 2021-10-18 | 12.32 | $11.55 | 181728 |
| 2021-10-15 | 12.41 | $12.15 | 115769 |
| 2021-10-14 | 12.45 | $12.17 | 111670 |
| 2021-10-13 | 12.48 | $11.99 | 141736 |
| 2021-10-12 | 12.53 | $12.17 | 108713 |
| 2021-10-11 | 12.57 | $12.31 | 142950 |
| 2021-10-08 | 12.60 | $12.29 | 171535 |
| 2021-10-07 | 12.63 | $12.30 | 157384 |
| 2021-10-06 | 12.67 | $12.32 | 261264 |
| 2021-10-05 | 12.71 | $12.58 | 378185 |
| 2021-10-04 | 12.73 | $13.09 | 309956 |
| 2021-10-01 | 12.70 | $13.13 | 225589 |
| 2021-09-30 | 12.67 | $12.76 | 129104 |
| 2021-09-29 | 12.68 | $12.49 | 413381 |
| 2021-09-28 | 12.72 | $12.46 | 183358 |
| 2021-09-27 | 12.77 | $12.94 | 286406 |
| 2021-09-24 | 12.77 | $12.89 | 233847 |
| 2021-09-23 | 12.79 | $13.01 | 180581 |
| 2021-09-22 | 12.80 | $12.39 | 202357 |
| 2021-09-21 | 12.87 | $12.27 | 135372 |
| 2021-09-20 | 12.96 | $12.05 | 365405 |
| 2021-09-17 | 13.07 | $12.41 | 784060 |
| 2021-09-16 | 13.15 | $12.47 | 197699 |
| 2021-09-15 | 13.22 | $12.47 | 208384 |
| 2021-09-14 | 13.29 | $12.73 | 287574 |
| 2021-09-13 | 13.32 | $13.05 | 278339 |
| 2021-09-10 | 13.33 | $13.07 | 191020 |
| 2021-09-09 | 13.33 | $13.26 | 226586 |
| 2021-09-08 | 13.31 | $13.54 | 200589 |
| 2021-09-07 | 13.26 | $13.51 | 245271 |
| 2021-09-03 | 13.20 | $12.99 | 238435 |
| 2021-09-02 | 13.19 | $13.52 | 234513 |
| 2021-09-01 | 13.12 | $13.49 | 232562 |
| 2021-08-31 | 13.06 | $13.56 | 259787 |
| 2021-08-30 | 12.98 | $13.47 | 416079 |
| 2021-08-27 | 12.90 | $13.91 | 1.4M |
| 2021-08-26 | 12.78 | $13.91 | 604074 |
| 2021-08-25 | 12.66 | $13.55 | 428989 |
| 2021-08-24 | 12.57 | $13.67 | 333793 |
| 2021-08-23 | 12.46 | $13.56 | 609547 |
| 2021-08-20 | 12.36 | $12.76 | 268824 |
| 2021-08-19 | 12.34 | $12.13 | 199144 |
| 2021-08-18 | 12.38 | $11.99 | 765423 |
| 2021-08-17 | 12.45 | $11.50 | 160403 |
| 2021-08-16 | 12.58 | $12.44 | 286295 |
| 2021-08-13 | 12.63 | $12.50 | 68564 |
| 2021-08-12 | 12.68 | $12.44 | 68650 |
| 2021-08-11 | 12.74 | $12.15 | 109463 |
| 2021-08-10 | 12.84 | $12.29 | 65918 |
| 2021-08-09 | 12.94 | $12.42 | 90046 |
| 2021-08-06 | 13.04 | $12.42 | 125564 |
| 2021-08-05 | 13.15 | $12.59 | 95709 |
| 2021-08-04 | 13.25 | $12.10 | 229169 |
| 2021-08-03 | 13.41 | $12.67 | 79768 |
| 2021-08-02 | 13.52 | $12.90 | 62182 |
| 2021-07-30 | 13.61 | $13.03 | 170405 |
| 2021-07-29 | 13.70 | $13.00 | 74361 |
| 2021-07-28 | 13.79 | $13.49 | 164339 |
| 2021-07-27 | 13.84 | $12.85 | 223283 |
| 2021-07-26 | 13.97 | $12.62 | 152451 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.98
2023-08-18
Close Price
$40.39
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.74
Average
20.00
Maximum
41.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 40.98 | $40.39 | — |
| 2023-08-17 | 40.99 | $40.39 | — |
| 2023-08-16 | 41.00 | $40.39 | — |
| 2023-08-15 | 41.00 | $40.39 | — |
| 2023-08-14 | 40.99 | $40.39 | — |
| 2023-08-11 | 40.98 | $40.39 | — |
| 2023-08-10 | 40.96 | $40.39 | 4.9M |
| 2023-08-09 | 40.92 | $40.30 | 7.1M |
| 2023-08-08 | 40.90 | $40.32 | 4.7M |
| 2023-08-07 | 40.85 | $40.35 | 3.1M |
| 2023-08-04 | 40.78 | $40.28 | 1.3M |
| 2023-08-03 | 40.71 | $40.29 | 2.8M |
| 2023-08-02 | 40.61 | $40.19 | 8.2M |
| 2023-08-01 | 40.51 | $40.29 | 10.2M |
| 2023-07-31 | 40.37 | $39.18 | 1.6M |
| 2023-07-28 | 40.42 | $39.08 | 1.1M |
| 2023-07-27 | 40.49 | $38.93 | 802379 |
| 2023-07-26 | 40.60 | $39.09 | 1.2M |
| 2023-07-25 | 40.67 | $39.08 | 784243 |
| 2023-07-24 | 40.75 | $39.25 | 506260 |
| 2023-07-21 | 40.79 | $38.90 | 586221 |
| 2023-07-20 | 40.90 | $39.09 | 507832 |
| 2023-07-19 | 40.96 | $39.20 | 639522 |
| 2023-07-18 | 41.00 | $39.35 | 924797 |
| 2023-07-17 | 41.00 | $39.38 | 562276 |
| 2023-07-14 | 40.96 | $39.23 | 1.1M |
| 2023-07-13 | 40.94 | $39.22 | 795191 |
| 2023-07-12 | 40.89 | $39.11 | 676887 |
| 2023-07-11 | 40.84 | $39.08 | 944825 |
| 2023-07-10 | 40.77 | $39.10 | 667039 |
| 2023-07-07 | 40.65 | $39.10 | 383824 |
| 2023-07-06 | 40.49 | $39.22 | 1.4M |
| 2023-07-05 | 40.26 | $38.70 | 746498 |
| 2023-07-03 | 40.07 | $38.66 | 382547 |
| 2023-06-30 | 39.83 | $38.42 | 1.3M |
| 2023-06-29 | 39.58 | $38.54 | 841768 |
| 2023-06-28 | 39.23 | $38.54 | 1.3M |
| 2023-06-27 | 38.80 | $38.58 | 1.4M |
| 2023-06-26 | 38.26 | $38.44 | 1.7M |
| 2023-06-23 | 37.64 | $38.30 | 3.2M |
| 2023-06-22 | 36.92 | $38.29 | 1.1M |
| 2023-06-21 | 36.05 | $38.37 | 1.5M |
| 2023-06-20 | 35.00 | $37.94 | 1.4M |
| 2023-06-16 | 33.85 | $38.04 | 4.3M |
| 2023-06-15 | 32.46 | $37.81 | 3.1M |
| 2023-06-14 | 30.88 | $37.63 | 3.7M |
| 2023-06-13 | 29.06 | $37.87 | 4.5M |
| 2023-06-12 | 26.88 | $37.98 | 22.2M |
| 2023-06-09 | 24.32 | $23.99 | 419634 |
| 2023-06-08 | 24.28 | $23.95 | 937776 |
| 2023-06-07 | 24.25 | $23.97 | 843499 |
| 2023-06-06 | 24.20 | $24.77 | 544532 |
| 2023-06-05 | 23.96 | $25.10 | 1.3M |
| 2023-06-02 | 23.62 | $25.21 | 680052 |
| 2023-06-01 | 23.19 | $24.74 | 666562 |
| 2023-05-31 | 22.78 | $24.19 | 650308 |
| 2023-05-30 | 22.43 | $24.25 | 555191 |
| 2023-05-26 | 22.00 | $23.31 | 552432 |
| 2023-05-25 | 21.70 | $21.56 | 664972 |
| 2023-05-24 | 21.72 | $21.51 | 621967 |
| 2023-05-23 | 21.76 | $21.54 | 568670 |
| 2023-05-22 | 21.79 | $22.12 | 420010 |
| 2023-05-19 | 21.71 | $21.33 | 751559 |
| 2023-05-18 | 21.77 | $21.38 | 701098 |
| 2023-05-17 | 21.84 | $21.51 | 1.3M |
| 2023-05-16 | 21.89 | $22.35 | 3.6M |
| 2023-05-15 | 21.77 | $23.40 | 435965 |
| 2023-05-12 | 21.41 | $23.39 | 605965 |
| 2023-05-11 | 20.99 | $22.83 | 782524 |
| 2023-05-10 | 20.62 | $23.13 | 672163 |
| 2023-05-09 | 20.14 | $21.52 | 455170 |
| 2023-05-08 | 19.92 | $21.11 | 958213 |
| 2023-05-05 | 19.75 | $20.26 | 479797 |
| 2023-05-04 | 19.74 | $19.55 | 670104 |
| 2023-05-03 | 19.88 | $19.13 | 884120 |
| 2023-05-02 | 20.14 | $18.66 | 1.8M |
| 2023-05-01 | 20.55 | $19.84 | 638962 |
| 2023-04-28 | 20.78 | $20.01 | 1.0M |
| 2023-04-27 | 21.01 | $19.37 | 1.0M |
| 2023-04-26 | 21.41 | $20.78 | 411991 |
| 2023-04-25 | 21.59 | $22.00 | 794922 |
| 2023-04-24 | 21.53 | $22.00 | 754554 |
| 2023-04-21 | 21.48 | $21.80 | 589590 |
| 2023-04-20 | 21.45 | $21.37 | 836579 |
| 2023-04-19 | 21.52 | $22.41 | 417249 |
| 2023-04-18 | 21.38 | $21.96 | 406203 |
| 2023-04-17 | 21.31 | $21.60 | 973861 |
| 2023-04-14 | 21.32 | $20.36 | 485819 |
| 2023-04-13 | 21.58 | $21.36 | 519557 |
| 2023-04-12 | 21.69 | $20.95 | 737227 |
| 2023-04-11 | 21.90 | $20.38 | 1.6M |
| 2023-04-10 | 22.26 | $21.60 | 408903 |
| 2023-04-06 | 22.43 | $22.12 | 304741 |
| 2023-04-05 | 22.52 | $22.29 | 338816 |
| 2023-04-04 | 22.58 | $22.35 | 492231 |
| 2023-04-03 | 22.65 | $23.04 | 505231 |
| 2023-03-31 | 22.58 | $23.15 | 609556 |
| 2023-03-30 | 22.48 | $23.10 | 396326 |
| 2023-03-29 | 22.37 | $23.42 | 387839 |
| 2023-03-28 | 22.18 | $22.73 | 357597 |
| 2023-03-27 | 22.11 | $23.06 | 498546 |
| 2023-03-24 | 21.95 | $22.23 | 441343 |
| 2023-03-23 | 21.95 | $22.26 | 402121 |
| 2023-03-22 | 21.95 | $21.53 | 386087 |
| 2023-03-21 | 22.10 | $21.97 | 421552 |
| 2023-03-20 | 22.19 | $22.05 | 298879 |
| 2023-03-17 | 22.28 | $22.22 | 947201 |
| 2023-03-16 | 22.35 | $22.43 | 335003 |
| 2023-03-15 | 22.39 | $22.11 | 429840 |
| 2023-03-14 | 22.51 | $22.69 | 435081 |
| 2023-03-13 | 22.53 | $22.69 | 609743 |
| 2023-03-10 | 22.55 | $21.96 | 1.2M |
| 2023-03-09 | 22.73 | $23.42 | 659885 |
| 2023-03-08 | 22.64 | $23.32 | 379701 |
| 2023-03-07 | 22.56 | $23.31 | 372151 |
| 2023-03-06 | 22.47 | $23.18 | 419011 |
| 2023-03-03 | 22.39 | $23.73 | 329071 |
| 2023-03-02 | 22.19 | $22.81 | 492472 |
| 2023-03-01 | 22.16 | $22.95 | 1.5M |
| 2023-02-28 | 22.10 | $21.82 | 1.6M |
| 2023-02-27 | 22.27 | $21.57 | 519907 |
| 2023-02-24 | 22.53 | $21.71 | 435015 |
| 2023-02-23 | 22.81 | $22.35 | 807158 |
| 2023-02-22 | 23.00 | $22.36 | 659237 |
| 2023-02-21 | 23.22 | $22.82 | 872648 |
| 2023-02-17 | 23.38 | $23.21 | 843500 |
| 2023-02-16 | 23.50 | $22.03 | 569414 |
| 2023-02-15 | 23.88 | $22.22 | 707989 |
| 2023-02-14 | 24.29 | $23.58 | 498891 |
| 2023-02-13 | 24.48 | $23.62 | 427053 |
| 2023-02-10 | 24.69 | $24.13 | 328718 |
| 2023-02-09 | 24.83 | $24.42 | 451292 |
| 2023-02-08 | 24.94 | $24.49 | 472667 |
| 2023-02-07 | 25.04 | $24.68 | 656257 |
| 2023-02-06 | 25.13 | $24.13 | 322085 |
| 2023-02-03 | 25.34 | $24.08 | 522493 |
| 2023-02-02 | 25.60 | $25.35 | 588661 |
| 2023-02-01 | 25.63 | $25.07 | 580198 |
| 2023-01-31 | 25.72 | $25.27 | 393592 |
| 2023-01-30 | 25.79 | $24.72 | 1.1M |
| 2023-01-27 | 25.98 | $24.82 | 342275 |
| 2023-01-26 | 26.18 | $24.76 | 406557 |
| 2023-01-25 | 26.41 | $25.92 | 338177 |
| 2023-01-24 | 26.44 | $25.79 | 444567 |
| 2023-01-23 | 26.50 | $26.37 | 328108 |
| 2023-01-20 | 26.43 | $26.56 | 449686 |
| 2023-01-19 | 26.32 | $25.77 | 308660 |
| 2023-01-18 | 26.34 | $26.10 | 310933 |
| 2023-01-17 | 26.30 | $26.25 | 404641 |
| 2023-01-13 | 26.21 | $25.98 | 593400 |
| 2023-01-12 | 26.16 | $26.80 | 552991 |
| 2023-01-11 | 25.93 | $25.69 | 336594 |
| 2023-01-10 | 25.89 | $25.47 | 270114 |
| 2023-01-09 | 25.88 | $24.85 | 427802 |
| 2023-01-06 | 25.99 | $25.24 | 423076 |
| 2023-01-05 | 26.04 | $24.50 | 574645 |
| 2023-01-04 | 26.24 | $25.64 | 848573 |
| 2023-01-03 | 26.23 | $25.44 | 511136 |
| 2022-12-30 | 26.25 | $26.20 | 308619 |
| 2022-12-29 | 26.11 | $25.90 | 451403 |
| 2022-12-28 | 26.00 | $25.32 | 452226 |
| 2022-12-27 | 25.99 | $25.73 | 275725 |
| 2022-12-23 | 25.88 | $26.49 | 306743 |
| 2022-12-22 | 25.59 | $27.35 | 598691 |
| 2022-12-21 | 25.06 | $25.55 | 403794 |
| 2022-12-20 | 24.81 | $25.13 | 533555 |
| 2022-12-19 | 24.61 | $25.06 | 517254 |
| 2022-12-16 | 24.38 | $25.42 | 920529 |
| 2022-12-15 | 24.04 | $24.81 | 424787 |
| 2022-12-14 | 23.76 | $24.97 | 479976 |
| 2022-12-13 | 23.40 | $25.03 | 1.2M |
| 2022-12-12 | 22.96 | $24.23 | 833666 |
| 2022-12-09 | 22.62 | $22.69 | 556709 |
| 2022-12-08 | 22.55 | $22.83 | 426152 |
| 2022-12-07 | 22.43 | $23.54 | 480485 |
| 2022-12-06 | 22.13 | $22.56 | 443808 |
| 2022-12-05 | 22.00 | $22.77 | 917384 |
| 2022-12-02 | 21.80 | $23.56 | 455890 |
| 2022-12-01 | 21.40 | $22.48 | 518149 |
| 2022-11-30 | 21.16 | $22.65 | 998255 |
| 2022-11-29 | 20.84 | $20.26 | 534811 |
| 2022-11-28 | 20.98 | $20.19 | 478046 |
| 2022-11-25 | 21.16 | $19.92 | 733454 |
| 2022-11-23 | 21.42 | $21.42 | 365685 |
| 2022-11-22 | 21.41 | $20.34 | 411699 |
| 2022-11-21 | 21.62 | $20.28 | 303912 |
| 2022-11-18 | 21.88 | $21.32 | 408912 |
| 2022-11-17 | 21.96 | $21.29 | 257878 |
| 2022-11-16 | 22.05 | $21.53 | 717943 |
| 2022-11-15 | 22.11 | $21.45 | 438955 |
| 2022-11-14 | 22.19 | $21.81 | 573140 |
| 2022-11-11 | 22.21 | $21.57 | 1.4M |
| 2022-11-10 | 22.27 | $22.46 | 675844 |
| 2022-11-09 | 22.16 | $21.95 | 567168 |
| 2022-11-08 | 22.13 | $22.88 | 606933 |
| 2022-11-07 | 21.89 | $22.56 | 887296 |
| 2022-11-04 | 21.68 | $21.74 | 666830 |
| 2022-11-03 | 21.61 | $21.65 | 424758 |
| 2022-11-02 | 21.54 | $21.62 | 514643 |
| 2022-11-01 | 21.46 | $21.96 | 405206 |
| 2022-10-31 | 21.29 | $21.75 | 786218 |
| 2022-10-28 | 21.15 | $22.00 | 945554 |
| 2022-10-27 | 20.92 | $21.84 | 691566 |
| 2022-10-26 | 20.68 | $22.25 | 521114 |
| 2022-10-25 | 20.33 | $21.82 | 689623 |
| 2022-10-24 | 20.00 | $20.73 | 267712 |
| 2022-10-21 | 19.85 | $20.52 | 421840 |
| 2022-10-20 | 19.72 | $19.98 | 681934 |
| 2022-10-19 | 19.69 | $20.18 | 457900 |
| 2022-10-18 | 19.61 | $20.73 | 274186 |
| 2022-10-17 | 19.40 | $20.33 | 520078 |
| 2022-10-14 | 19.25 | $19.17 | 607656 |
| 2022-10-13 | 19.32 | $19.88 | 411592 |
| 2022-10-12 | 19.25 | $19.31 | 310650 |
| 2022-10-11 | 19.29 | $19.10 | 464907 |
| 2022-10-10 | 19.39 | $18.63 | 320884 |
| 2022-10-07 | 19.61 | $19.41 | 350152 |
| 2022-10-06 | 19.70 | $19.88 | 305419 |
| 2022-10-05 | 19.71 | $19.94 | 332235 |
| 2022-10-04 | 19.70 | $20.00 | 412194 |
| 2022-10-03 | 19.69 | $19.75 | 450770 |
| 2022-09-30 | 19.73 | $19.66 | 689093 |
| 2022-09-29 | 19.80 | $19.47 | 412283 |
| 2022-09-28 | 19.92 | $19.74 | 478216 |
| 2022-09-27 | 20.01 | $19.22 | 447754 |
| 2022-09-26 | 20.22 | $18.46 | 320973 |
| 2022-09-23 | 20.63 | $18.99 | 577271 |
| 2022-09-22 | 20.99 | $19.66 | 338109 |
| 2022-09-21 | 21.28 | $19.96 | 453196 |
| 2022-09-20 | 21.54 | $20.44 | 472606 |
| 2022-09-19 | 21.74 | $20.04 | 673862 |
| 2022-09-16 | 22.06 | $20.91 | 2.7M |
| 2022-09-15 | 22.24 | $21.56 | 522636 |
| 2022-09-14 | 22.31 | $21.80 | 721006 |
| 2022-09-13 | 22.34 | $21.70 | 1.1M |
| 2022-09-12 | 22.39 | $23.37 | 1.2M |
| 2022-09-09 | 22.09 | $22.85 | 501129 |
| 2022-09-08 | 21.85 | $22.73 | 481773 |
| 2022-09-07 | 21.59 | $21.47 | 458465 |
| 2022-09-06 | 21.55 | $20.35 | 475102 |
| 2022-09-02 | 21.74 | $21.22 | 365659 |
| 2022-09-01 | 21.77 | $21.14 | 536004 |
| 2022-08-31 | 21.82 | $20.80 | 511649 |
| 2022-08-30 | 21.94 | $20.58 | 543981 |
| 2022-08-29 | 22.12 | $21.45 | 388778 |
| 2022-08-26 | 22.15 | $21.12 | 405993 |
| 2022-08-25 | 22.24 | $22.41 | 459824 |
| 2022-08-24 | 22.06 | $22.37 | 675069 |
| 2022-08-23 | 21.87 | $22.18 | 344033 |
| 2022-08-22 | 21.67 | $21.84 | 297472 |
| 2022-08-19 | 21.51 | $21.86 | 387625 |
| 2022-08-18 | 21.31 | $21.75 | 274717 |
| 2022-08-17 | 21.09 | $21.61 | 444412 |
| 2022-08-16 | 20.86 | $22.44 | 2.3M |
| 2022-08-15 | 20.42 | $21.01 | 562667 |
| 2022-08-12 | 20.20 | $20.64 | 427038 |
| 2022-08-11 | 20.03 | $19.99 | 574741 |
| 2022-08-10 | 19.95 | $20.51 | 499880 |
| 2022-08-09 | 19.75 | $19.49 | 749069 |
| 2022-08-08 | 19.73 | $20.49 | 480092 |
| 2022-08-05 | 19.49 | $20.44 | 673502 |
| 2022-08-04 | 19.22 | $20.37 | 960877 |
| 2022-08-03 | 18.92 | $19.26 | 336159 |
| 2022-08-02 | 18.80 | $18.54 | 277975 |
| 2022-08-01 | 18.81 | $18.21 | 616472 |
| 2022-07-29 | 18.89 | $18.51 | 263979 |
| 2022-07-28 | 18.91 | $18.68 | 460948 |
| 2022-07-27 | 18.91 | $19.28 | 367870 |
| 2022-07-26 | 18.77 | $18.58 | 231695 |
| 2022-07-25 | 18.75 | $18.24 | 256592 |
| 2022-07-22 | 18.80 | $18.19 | 307255 |
| 2022-07-21 | 18.87 | $18.65 | 254589 |
| 2022-07-20 | 18.84 | $18.81 | 424050 |
| 2022-07-19 | 18.78 | $18.44 | 281490 |
| 2022-07-18 | 18.78 | $18.04 | 269377 |
| 2022-07-15 | 18.86 | $18.64 | 423610 |
| 2022-07-14 | 18.82 | $18.90 | 330126 |
| 2022-07-13 | 18.71 | $18.84 | 371662 |
| 2022-07-12 | 18.60 | $17.92 | 421471 |
| 2022-07-11 | 18.65 | $17.94 | 365452 |
| 2022-07-08 | 18.71 | $18.51 | 411762 |
| 2022-07-07 | 18.65 | $18.87 | 808293 |
| 2022-07-06 | 18.51 | $18.65 | 967797 |
| 2022-07-05 | 18.38 | $18.31 | 1.2M |
| 2022-07-01 | 18.29 | $17.51 | 543726 |
| 2022-06-30 | 18.36 | $17.49 | 1.0M |
| 2022-06-29 | 18.43 | $18.01 | 723431 |
| 2022-06-28 | 18.40 | $17.99 | 674201 |
| 2022-06-27 | 18.36 | $18.72 | 411100 |
| 2022-06-24 | 18.16 | $18.05 | 1.2M |
| 2022-06-23 | 18.06 | $18.66 | 754363 |
| 2022-06-22 | 17.81 | $18.55 | 568159 |
| 2022-06-21 | 17.54 | $18.80 | 1.2M |
| 2022-06-17 | 17.17 | $18.65 | 1.7M |
| 2022-06-16 | 16.76 | $16.42 | 477875 |
| 2022-06-15 | 16.75 | $16.83 | 709392 |
| 2022-06-14 | 16.65 | $16.10 | 472239 |
| 2022-06-13 | 16.69 | $15.71 | 655517 |
| 2022-06-10 | 16.80 | $17.25 | 405508 |
| 2022-06-09 | 16.61 | $17.74 | 314381 |
| 2022-06-08 | 16.28 | $17.69 | 968979 |
| 2022-06-07 | 15.90 | $17.25 | 781894 |
| 2022-06-06 | 15.55 | $16.38 | 667322 |
| 2022-06-03 | 15.33 | $17.43 | 601892 |
| 2022-06-02 | 14.84 | $16.02 | 575915 |
| 2022-06-01 | 14.58 | $15.63 | 450342 |
| 2022-05-31 | 14.35 | $15.18 | 1.1M |
| 2022-05-27 | 14.18 | $15.42 | 845325 |
| 2022-05-26 | 13.93 | $13.88 | 1.1M |
| 2022-05-25 | 13.98 | $13.59 | 4.5M |
| 2022-05-24 | 14.09 | $15.11 | 400526 |
| 2022-05-23 | 13.89 | $14.77 | 962554 |
| 2022-05-20 | 13.75 | $15.01 | 2.9M |
| 2022-05-19 | 13.52 | $13.85 | 1.2M |
| 2022-05-18 | 13.52 | $12.59 | 327371 |
| 2022-05-17 | 13.77 | $13.75 | 428146 |
| 2022-05-16 | 13.83 | $13.75 | 320747 |
| 2022-05-13 | 13.90 | $13.97 | 379865 |
| 2022-05-12 | 13.94 | $13.11 | 651109 |
| 2022-05-11 | 14.17 | $13.27 | 372104 |
| 2022-05-10 | 14.40 | $13.87 | 329172 |
| 2022-05-09 | 14.54 | $12.59 | 417016 |
| 2022-05-06 | 14.98 | $13.64 | 271219 |
| 2022-05-05 | 15.27 | $14.02 | 444731 |
| 2022-05-04 | 15.53 | $15.43 | 423002 |
| 2022-05-03 | 15.52 | $16.04 | 456241 |
| 2022-05-02 | 15.39 | $16.00 | 511411 |
| 2022-04-29 | 15.24 | $15.13 | 199203 |
| 2022-04-28 | 15.26 | $14.95 | 243031 |
| 2022-04-27 | 15.31 | $14.46 | 215846 |
| 2022-04-26 | 15.47 | $14.55 | 254449 |
| 2022-04-25 | 15.64 | $15.24 | 270613 |
| 2022-04-22 | 15.69 | $14.86 | 275905 |
| 2022-04-21 | 15.82 | $15.12 | 212021 |
| 2022-04-20 | 15.92 | $15.65 | 214763 |
| 2022-04-19 | 15.92 | $15.58 | 207895 |
| 2022-04-18 | 15.93 | $14.95 | 235551 |
| 2022-04-14 | 16.07 | $15.78 | 230821 |
| 2022-04-13 | 16.06 | $15.81 | 299953 |
| 2022-04-12 | 16.04 | $15.18 | 247275 |
| 2022-04-11 | 16.14 | $15.19 | 340454 |
| 2022-04-08 | 16.25 | $15.43 | 166576 |
| 2022-04-07 | 16.32 | $15.68 | 144568 |
| 2022-04-06 | 16.34 | $16.00 | 233965 |
| 2022-04-05 | 16.30 | $15.41 | 406407 |
| 2022-04-04 | 16.36 | $17.31 | 278473 |
| 2022-04-01 | 16.03 | $16.74 | 579697 |
| 2022-03-31 | 15.76 | $16.36 | 221743 |
| 2022-03-30 | 15.52 | $16.42 | 487576 |
| 2022-03-29 | 15.23 | $16.30 | 321800 |
| 2022-03-28 | 14.91 | $15.30 | 273731 |
| 2022-03-25 | 14.74 | $15.76 | 226471 |
| 2022-03-24 | 14.45 | $15.70 | 169111 |
| 2022-03-23 | 14.12 | $14.98 | 238149 |
| 2022-03-22 | 13.88 | $15.24 | 324050 |
| 2022-03-21 | 13.55 | $14.74 | 314386 |
| 2022-03-18 | 13.27 | $15.00 | 829869 |
| 2022-03-17 | 12.90 | $13.85 | 199676 |
| 2022-03-16 | 12.70 | $13.75 | 375852 |
| 2022-03-15 | 12.49 | $12.75 | 227786 |
| 2022-03-14 | 12.46 | $12.42 | 319756 |
| 2022-03-11 | 12.49 | $12.77 | 192968 |
| 2022-03-10 | 12.46 | $13.00 | 310677 |
| 2022-03-09 | 12.38 | $12.79 | 247051 |
| 2022-03-08 | 12.33 | $12.37 | 210441 |
| 2022-03-07 | 12.37 | $12.11 | 334325 |
| 2022-03-04 | 12.46 | $12.02 | 231600 |
| 2022-03-03 | 12.59 | $12.37 | 389301 |
| 2022-03-02 | 12.67 | $12.78 | 150785 |
| 2022-03-01 | 12.68 | $12.77 | 219411 |
| 2022-02-28 | 12.69 | $12.76 | 202707 |
| 2022-02-25 | 12.71 | $12.98 | 174146 |
| 2022-02-24 | 12.69 | $13.29 | 302855 |
| 2022-02-23 | 12.60 | $12.80 | 249212 |
| 2022-02-22 | 12.61 | $13.15 | 268613 |
| 2022-02-18 | 12.54 | $13.05 | 325168 |
| 2022-02-17 | 12.48 | $12.45 | 2.0M |
| 2022-02-16 | 12.54 | $12.73 | 208121 |
| 2022-02-15 | 12.56 | $12.99 | 437599 |
| 2022-02-14 | 12.53 | $12.74 | 146581 |
| 2022-02-11 | 12.55 | $12.75 | 225266 |
| 2022-02-10 | 12.58 | $13.07 | 598048 |
| 2022-02-09 | 12.54 | $13.82 | 194732 |
| 2022-02-08 | 12.35 | $13.05 | 196662 |
| 2022-02-07 | 12.29 | $13.03 | 172534 |
| 2022-02-04 | 12.23 | $12.61 | 181391 |
| 2022-02-03 | 12.25 | $12.50 | 243700 |
| 2022-02-02 | 12.31 | $12.20 | 193195 |
| 2022-02-01 | 12.44 | $12.52 | 215353 |
| 2022-01-31 | 12.53 | $12.90 | 174957 |
| 2022-01-28 | 12.57 | $12.28 | 283199 |
| 2022-01-27 | 12.74 | $12.07 | 363271 |
| 2022-01-26 | 12.99 | $12.43 | 284045 |
| 2022-01-25 | 13.22 | $12.44 | 254546 |
| 2022-01-24 | 13.48 | $12.35 | 517275 |
| 2022-01-21 | 13.81 | $12.72 | 258501 |
| 2022-01-20 | 14.11 | $13.08 | 177373 |
| 2022-01-19 | 14.39 | $13.73 | 248496 |
| 2022-01-18 | 14.59 | $13.98 | 262106 |
| 2022-01-14 | 14.76 | $14.46 | 431029 |
| 2022-01-13 | 14.87 | $13.82 | 264638 |
| 2022-01-12 | 15.12 | $14.30 | 444512 |
| 2022-01-11 | 15.32 | $14.33 | 356750 |
| 2022-01-10 | 15.54 | $14.08 | 378839 |
| 2022-01-07 | 15.86 | $14.34 | 405378 |
| 2022-01-06 | 16.16 | $15.30 | 581207 |
| 2022-01-05 | 16.32 | $15.45 | 388264 |
| 2022-01-04 | 16.46 | $16.17 | 461079 |
| 2022-01-03 | 16.48 | $16.69 | 2.0M |
| 2021-12-31 | 16.38 | $16.31 | 138806 |
| 2021-12-30 | 16.34 | $16.14 | 109165 |
| 2021-12-29 | 16.34 | $15.88 | 115725 |
| 2021-12-28 | 16.38 | $16.32 | 144185 |
| 2021-12-27 | 16.34 | $16.57 | 106231 |
| 2021-12-23 | 16.23 | $16.51 | 101441 |
| 2021-12-22 | 16.12 | $16.53 | 357008 |
| 2021-12-21 | 15.98 | $16.15 | 244648 |
| 2021-12-20 | 15.90 | $15.60 | 380763 |
| 2021-12-17 | 15.92 | $15.70 | 1.4M |
| 2021-12-16 | 15.92 | $15.36 | 327754 |
| 2021-12-15 | 15.98 | $15.60 | 300073 |
| 2021-12-14 | 16.00 | $14.72 | 169627 |
| 2021-12-13 | 16.21 | $15.52 | 143083 |
| 2021-12-10 | 16.28 | $15.87 | 157334 |
| 2021-12-09 | 16.29 | $15.67 | 169807 |
| 2021-12-08 | 16.33 | $16.07 | 188842 |
| 2021-12-07 | 16.29 | $16.05 | 417788 |
| 2021-12-06 | 16.24 | $15.82 | 287406 |
| 2021-12-03 | 16.23 | $15.16 | 304345 |
| 2021-12-02 | 16.35 | $15.74 | 212979 |
| 2021-12-01 | 16.36 | $15.34 | 610567 |
| 2021-11-30 | 16.45 | $16.01 | 413474 |
| 2021-11-29 | 16.41 | $15.61 | 324914 |
| 2021-11-26 | 16.43 | $15.38 | 275806 |
| 2021-11-24 | 16.51 | $16.42 | 274517 |
| 2021-11-23 | 16.37 | $16.83 | 413428 |
| 2021-11-22 | 16.11 | $15.70 | 453185 |
| 2021-11-19 | 16.04 | $16.10 | 212024 |
| 2021-11-18 | 15.86 | $16.37 | 297658 |
| 2021-11-17 | 15.60 | $16.60 | 407952 |
| 2021-11-16 | 15.23 | $16.39 | 285268 |
| 2021-11-15 | 14.84 | $16.22 | 304577 |
| 2021-11-12 | 14.42 | $16.46 | 305452 |
| 2021-11-11 | 13.88 | $16.08 | 618384 |
| 2021-11-10 | 13.32 | $15.98 | 2.1M |
| 2021-11-09 | 12.70 | $14.51 | 1.1M |
| 2021-11-08 | 12.28 | $14.19 | 918476 |
| 2021-11-05 | 11.86 | $15.96 | 3.6M |
| 2021-11-04 | 10.99 | $12.24 | 375263 |
| 2021-11-03 | 10.78 | $11.23 | 295946 |
| 2021-11-02 | 10.75 | $11.11 | 242979 |
| 2021-11-01 | 10.74 | $10.84 | 251164 |
| 2021-10-29 | 10.79 | $10.74 | 159451 |
| 2021-10-28 | 10.87 | $10.75 | 183137 |
| 2021-10-27 | 10.97 | $10.76 | 243226 |
| 2021-10-26 | 11.08 | $10.72 | 164799 |
| 2021-10-25 | 11.22 | $10.69 | 156733 |
| 2021-10-22 | 11.40 | $10.90 | 172036 |
| 2021-10-21 | 11.56 | $10.92 | 185277 |
| 2021-10-20 | 11.75 | $11.06 | 205284 |
| 2021-10-19 | 11.94 | $11.57 | 105765 |
| 2021-10-18 | 12.06 | $11.55 | 181728 |
| 2021-10-15 | 12.20 | $12.15 | 115769 |
| 2021-10-14 | 12.24 | $12.17 | 111670 |
| 2021-10-13 | 12.28 | $11.99 | 141736 |
| 2021-10-12 | 12.37 | $12.17 | 108713 |
| 2021-10-11 | 12.44 | $12.31 | 142950 |
| 2021-10-08 | 12.49 | $12.29 | 171535 |
| 2021-10-07 | 12.55 | $12.30 | 157384 |
| 2021-10-06 | 12.62 | $12.32 | 261264 |
| 2021-10-05 | 12.70 | $12.58 | 378185 |
| 2021-10-04 | 12.73 | $13.09 | 309956 |
| 2021-10-01 | 12.67 | $13.13 | 225589 |
| 2021-09-30 | 12.59 | $12.76 | 129104 |
| 2021-09-29 | 12.57 | $12.49 | 413381 |
| 2021-09-28 | 12.61 | $12.46 | 183358 |
| 2021-09-27 | 12.66 | $12.94 | 286406 |
| 2021-09-24 | 12.62 | $12.89 | 233847 |
| 2021-09-23 | 12.58 | $13.01 | 180581 |
| 2021-09-22 | 12.51 | $12.39 | 202357 |
| 2021-09-21 | 12.57 | $12.27 | 135372 |
| 2021-09-20 | 12.66 | $12.05 | 365405 |
| 2021-09-17 | 12.81 | $12.41 | 784060 |
| 2021-09-16 | 12.92 | $12.47 | 197699 |
| 2021-09-15 | 13.02 | $12.47 | 208384 |
| 2021-09-14 | 13.15 | $12.73 | 287574 |
| 2021-09-13 | 13.24 | $13.05 | 278339 |
| 2021-09-10 | 13.28 | $13.07 | 191020 |
| 2021-09-09 | 13.32 | $13.26 | 226586 |
| 2021-09-08 | 13.33 | $13.54 | 200589 |
| 2021-09-07 | 13.27 | $13.51 | 245271 |
| 2021-09-03 | 13.22 | $12.99 | 238435 |
| 2021-09-02 | 13.27 | $13.52 | 234513 |
| 2021-09-01 | 13.21 | $13.49 | 232562 |
| 2021-08-31 | 13.15 | $13.56 | 259787 |
| 2021-08-30 | 13.06 | $13.47 | 416079 |
| 2021-08-27 | 12.98 | $13.91 | 1.4M |
| 2021-08-26 | 12.79 | $13.91 | 604074 |
| 2021-08-25 | 12.58 | $13.55 | 428989 |
| 2021-08-24 | 12.41 | $13.67 | 333793 |
| 2021-08-23 | 12.18 | $13.56 | 609547 |
| 2021-08-20 | 11.95 | $12.76 | 268824 |
| 2021-08-19 | 11.86 | $12.13 | 199144 |
| 2021-08-18 | 11.88 | $11.99 | 765423 |
| 2021-08-17 | 11.94 | $11.50 | 160403 |
| 2021-08-16 | 12.12 | $12.44 | 286295 |
| 2021-08-13 | 12.14 | $12.50 | 68564 |
| 2021-08-12 | 12.15 | $12.44 | 68650 |
| 2021-08-11 | 12.17 | $12.15 | 109463 |
| 2021-08-10 | 12.27 | $12.29 | 65918 |
| 2021-08-09 | 12.36 | $12.42 | 90046 |
| 2021-08-06 | 12.44 | $12.42 | 125564 |
| 2021-08-05 | 12.53 | $12.59 | 95709 |
| 2021-08-04 | 12.61 | $12.10 | 229169 |
| 2021-08-03 | 12.81 | $12.67 | 79768 |
| 2021-08-02 | 12.93 | $12.90 | 62182 |
| 2021-07-30 | 13.02 | $13.03 | 170405 |
| 2021-07-29 | 13.11 | $13.00 | 74361 |
| 2021-07-28 | 13.22 | $13.49 | 164339 |
| 2021-07-27 | 13.24 | $12.85 | 223283 |
| 2021-07-26 | 13.42 | $12.62 | 152451 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.27
2023-08-18
Close Price
$40.39
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.52
Average
20.05
Maximum
41.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 40.27 | $40.39 | — |
| 2023-08-17 | 40.27 | $40.39 | — |
| 2023-08-16 | 40.26 | $40.39 | — |
| 2023-08-15 | 40.25 | $40.39 | — |
| 2023-08-14 | 40.23 | $40.39 | — |
| 2023-08-11 | 40.20 | $40.39 | — |
| 2023-08-10 | 40.15 | $40.39 | 4.9M |
| 2023-08-09 | 40.10 | $40.30 | 7.1M |
| 2023-08-08 | 40.04 | $40.32 | 4.7M |
| 2023-08-07 | 39.97 | $40.35 | 3.1M |
| 2023-08-04 | 39.86 | $40.28 | 1.3M |
| 2023-08-03 | 39.75 | $40.29 | 2.8M |
| 2023-08-02 | 39.59 | $40.19 | 8.2M |
| 2023-08-01 | 39.43 | $40.29 | 10.2M |
| 2023-07-31 | 39.19 | $39.18 | 1.6M |
| 2023-07-28 | 39.25 | $39.08 | 1.1M |
| 2023-07-27 | 39.34 | $38.93 | 802379 |
| 2023-07-26 | 39.48 | $39.09 | 1.2M |
| 2023-07-25 | 39.60 | $39.08 | 784243 |
| 2023-07-24 | 39.73 | $39.25 | 506260 |
| 2023-07-21 | 39.82 | $38.90 | 586221 |
| 2023-07-20 | 40.03 | $39.09 | 507832 |
| 2023-07-19 | 40.19 | $39.20 | 639522 |
| 2023-07-18 | 40.34 | $39.35 | 924797 |
| 2023-07-17 | 40.43 | $39.38 | 562276 |
| 2023-07-14 | 40.51 | $39.23 | 1.1M |
| 2023-07-13 | 40.62 | $39.22 | 795191 |
| 2023-07-12 | 40.73 | $39.11 | 676887 |
| 2023-07-11 | 40.84 | $39.08 | 944825 |
| 2023-07-10 | 40.95 | $39.10 | 667039 |
| 2023-07-07 | 41.03 | $39.10 | 383824 |
| 2023-07-06 | 41.08 | $39.22 | 1.4M |
| 2023-07-05 | 41.04 | $38.70 | 746498 |
| 2023-07-03 | 41.10 | $38.66 | 382547 |
| 2023-06-30 | 41.12 | $38.42 | 1.3M |
| 2023-06-29 | 41.15 | $38.54 | 841768 |
| 2023-06-28 | 41.08 | $38.54 | 1.3M |
| 2023-06-27 | 40.91 | $38.58 | 1.4M |
| 2023-06-26 | 40.62 | $38.44 | 1.7M |
| 2023-06-23 | 40.23 | $38.30 | 3.2M |
| 2023-06-22 | 39.71 | $38.29 | 1.1M |
| 2023-06-21 | 38.99 | $38.37 | 1.5M |
| 2023-06-20 | 38.00 | $37.94 | 1.4M |
| 2023-06-16 | 36.86 | $38.04 | 4.3M |
| 2023-06-15 | 35.34 | $37.81 | 3.1M |
| 2023-06-14 | 33.50 | $37.63 | 3.7M |
| 2023-06-13 | 31.25 | $37.87 | 4.5M |
| 2023-06-12 | 28.37 | $37.98 | 22.2M |
| 2023-06-09 | 24.80 | $23.99 | 419634 |
| 2023-06-08 | 24.85 | $23.95 | 937776 |
| 2023-06-07 | 24.91 | $23.97 | 843499 |
| 2023-06-06 | 24.96 | $24.77 | 544532 |
| 2023-06-05 | 24.74 | $25.10 | 1.3M |
| 2023-06-02 | 24.36 | $25.21 | 680052 |
| 2023-06-01 | 23.84 | $24.74 | 666562 |
| 2023-05-31 | 23.34 | $24.19 | 650308 |
| 2023-05-30 | 22.90 | $24.25 | 555191 |
| 2023-05-26 | 22.33 | $23.31 | 552432 |
| 2023-05-25 | 21.92 | $21.56 | 664972 |
| 2023-05-24 | 21.98 | $21.51 | 621967 |
| 2023-05-23 | 22.07 | $21.54 | 568670 |
| 2023-05-22 | 22.15 | $22.12 | 420010 |
| 2023-05-19 | 22.07 | $21.33 | 751559 |
| 2023-05-18 | 22.22 | $21.38 | 701098 |
| 2023-05-17 | 22.37 | $21.51 | 1.3M |
| 2023-05-16 | 22.52 | $22.35 | 3.6M |
| 2023-05-15 | 22.41 | $23.40 | 435965 |
| 2023-05-12 | 21.95 | $23.39 | 605965 |
| 2023-05-11 | 21.38 | $22.83 | 782524 |
| 2023-05-10 | 20.86 | $23.13 | 672163 |
| 2023-05-09 | 20.13 | $21.52 | 455170 |
| 2023-05-08 | 19.76 | $21.11 | 958213 |
| 2023-05-05 | 19.46 | $20.26 | 479797 |
| 2023-05-04 | 19.36 | $19.55 | 670104 |
| 2023-05-03 | 19.49 | $19.13 | 884120 |
| 2023-05-02 | 19.78 | $18.66 | 1.8M |
| 2023-05-01 | 20.31 | $19.84 | 638962 |
| 2023-04-28 | 20.58 | $20.01 | 1.0M |
| 2023-04-27 | 20.87 | $19.37 | 1.0M |
| 2023-04-26 | 21.44 | $20.78 | 411991 |
| 2023-04-25 | 21.68 | $22.00 | 794922 |
| 2023-04-24 | 21.60 | $22.00 | 754554 |
| 2023-04-21 | 21.49 | $21.80 | 589590 |
| 2023-04-20 | 21.44 | $21.37 | 836579 |
| 2023-04-19 | 21.51 | $22.41 | 417249 |
| 2023-04-18 | 21.28 | $21.96 | 406203 |
| 2023-04-17 | 21.14 | $21.60 | 973861 |
| 2023-04-14 | 21.09 | $20.36 | 485819 |
| 2023-04-13 | 21.44 | $21.36 | 519557 |
| 2023-04-12 | 21.55 | $20.95 | 737227 |
| 2023-04-11 | 21.82 | $20.38 | 1.6M |
| 2023-04-10 | 22.34 | $21.60 | 408903 |
| 2023-04-06 | 22.59 | $22.12 | 304741 |
| 2023-04-05 | 22.73 | $22.29 | 338816 |
| 2023-04-04 | 22.84 | $22.35 | 492231 |
| 2023-04-03 | 22.95 | $23.04 | 505231 |
| 2023-03-31 | 22.87 | $23.15 | 609556 |
| 2023-03-30 | 22.74 | $23.10 | 396326 |
| 2023-03-29 | 22.60 | $23.42 | 387839 |
| 2023-03-28 | 22.32 | $22.73 | 357597 |
| 2023-03-27 | 22.20 | $23.06 | 498546 |
| 2023-03-24 | 21.96 | $22.23 | 441343 |
| 2023-03-23 | 21.93 | $22.26 | 402121 |
| 2023-03-22 | 21.90 | $21.53 | 386087 |
| 2023-03-21 | 22.09 | $21.97 | 421552 |
| 2023-03-20 | 22.19 | $22.05 | 298879 |
| 2023-03-17 | 22.29 | $22.22 | 947201 |
| 2023-03-16 | 22.37 | $22.43 | 335003 |
| 2023-03-15 | 22.41 | $22.11 | 429840 |
| 2023-03-14 | 22.56 | $22.69 | 435081 |
| 2023-03-13 | 22.56 | $22.69 | 609743 |
| 2023-03-10 | 22.57 | $21.96 | 1.2M |
| 2023-03-09 | 22.82 | $23.42 | 659885 |
| 2023-03-08 | 22.66 | $23.32 | 379701 |
| 2023-03-07 | 22.51 | $23.31 | 372151 |
| 2023-03-06 | 22.33 | $23.18 | 419011 |
| 2023-03-03 | 22.17 | $23.73 | 329071 |
| 2023-03-02 | 21.80 | $22.81 | 492472 |
| 2023-03-01 | 21.66 | $22.95 | 1.5M |
| 2023-02-28 | 21.47 | $21.82 | 1.6M |
| 2023-02-27 | 21.60 | $21.57 | 519907 |
| 2023-02-24 | 21.86 | $21.71 | 435015 |
| 2023-02-23 | 22.16 | $22.35 | 807158 |
| 2023-02-22 | 22.33 | $22.36 | 659237 |
| 2023-02-21 | 22.54 | $22.82 | 872648 |
| 2023-02-17 | 22.68 | $23.21 | 843500 |
| 2023-02-16 | 22.74 | $22.03 | 569414 |
| 2023-02-15 | 23.20 | $22.22 | 707989 |
| 2023-02-14 | 23.71 | $23.58 | 498891 |
| 2023-02-13 | 23.91 | $23.62 | 427053 |
| 2023-02-10 | 24.15 | $24.13 | 328718 |
| 2023-02-09 | 24.30 | $24.42 | 451292 |
| 2023-02-08 | 24.39 | $24.49 | 472667 |
| 2023-02-07 | 24.49 | $24.68 | 656257 |
| 2023-02-06 | 24.55 | $24.13 | 322085 |
| 2023-02-03 | 24.81 | $24.08 | 522493 |
| 2023-02-02 | 25.14 | $25.35 | 588661 |
| 2023-02-01 | 25.15 | $25.07 | 580198 |
| 2023-01-31 | 25.25 | $25.27 | 393592 |
| 2023-01-30 | 25.32 | $24.72 | 1.1M |
| 2023-01-27 | 25.57 | $24.82 | 342275 |
| 2023-01-26 | 25.84 | $24.76 | 406557 |
| 2023-01-25 | 26.20 | $25.92 | 338177 |
| 2023-01-24 | 26.25 | $25.79 | 444567 |
| 2023-01-23 | 26.36 | $26.37 | 328108 |
| 2023-01-20 | 26.29 | $26.56 | 449686 |
| 2023-01-19 | 26.15 | $25.77 | 308660 |
| 2023-01-18 | 26.21 | $26.10 | 310933 |
| 2023-01-17 | 26.18 | $26.25 | 404641 |
| 2023-01-13 | 26.09 | $25.98 | 593400 |
| 2023-01-12 | 26.05 | $26.80 | 552991 |
| 2023-01-11 | 25.74 | $25.69 | 336594 |
| 2023-01-10 | 25.70 | $25.47 | 270114 |
| 2023-01-09 | 25.72 | $24.85 | 427802 |
| 2023-01-06 | 25.92 | $25.24 | 423076 |
| 2023-01-05 | 26.04 | $24.50 | 574645 |
| 2023-01-04 | 26.41 | $25.64 | 848573 |
| 2023-01-03 | 26.48 | $25.44 | 511136 |
| 2022-12-30 | 26.61 | $26.20 | 308619 |
| 2022-12-29 | 26.51 | $25.90 | 451403 |
| 2022-12-28 | 26.46 | $25.32 | 452226 |
| 2022-12-27 | 26.57 | $25.73 | 275725 |
| 2022-12-23 | 26.55 | $26.49 | 306743 |
| 2022-12-22 | 26.26 | $27.35 | 598691 |
| 2022-12-21 | 25.61 | $25.55 | 403794 |
| 2022-12-20 | 25.38 | $25.13 | 533555 |
| 2022-12-19 | 25.20 | $25.06 | 517254 |
| 2022-12-16 | 24.99 | $25.42 | 920529 |
| 2022-12-15 | 24.60 | $24.81 | 424787 |
| 2022-12-14 | 24.30 | $24.97 | 479976 |
| 2022-12-13 | 23.87 | $25.03 | 1.2M |
| 2022-12-12 | 23.31 | $24.23 | 833666 |
| 2022-12-09 | 22.87 | $22.69 | 556709 |
| 2022-12-08 | 22.81 | $22.83 | 426152 |
| 2022-12-07 | 22.69 | $23.54 | 480485 |
| 2022-12-06 | 22.31 | $22.56 | 443808 |
| 2022-12-05 | 22.15 | $22.77 | 917384 |
| 2022-12-02 | 21.88 | $23.56 | 455890 |
| 2022-12-01 | 21.30 | $22.48 | 518149 |
| 2022-11-30 | 20.94 | $22.65 | 998255 |
| 2022-11-29 | 20.44 | $20.26 | 534811 |
| 2022-11-28 | 20.60 | $20.19 | 478046 |
| 2022-11-25 | 20.82 | $19.92 | 733454 |
| 2022-11-23 | 21.18 | $21.42 | 365685 |
| 2022-11-22 | 21.14 | $20.34 | 411699 |
| 2022-11-21 | 21.44 | $20.28 | 303912 |
| 2022-11-18 | 21.82 | $21.32 | 408912 |
| 2022-11-17 | 21.95 | $21.29 | 257878 |
| 2022-11-16 | 22.12 | $21.53 | 717943 |
| 2022-11-15 | 22.24 | $21.45 | 438955 |
| 2022-11-14 | 22.40 | $21.81 | 573140 |
| 2022-11-11 | 22.48 | $21.57 | 1.4M |
| 2022-11-10 | 22.64 | $22.46 | 675844 |
| 2022-11-09 | 22.54 | $21.95 | 567168 |
| 2022-11-08 | 22.57 | $22.88 | 606933 |
| 2022-11-07 | 22.31 | $22.56 | 887296 |
| 2022-11-04 | 22.07 | $21.74 | 666830 |
| 2022-11-03 | 22.03 | $21.65 | 424758 |
| 2022-11-02 | 22.00 | $21.62 | 514643 |
| 2022-11-01 | 21.96 | $21.96 | 405206 |
| 2022-10-31 | 21.80 | $21.75 | 786218 |
| 2022-10-28 | 21.65 | $22.00 | 945554 |
| 2022-10-27 | 21.39 | $21.84 | 691566 |
| 2022-10-26 | 21.11 | $22.25 | 521114 |
| 2022-10-25 | 20.63 | $21.82 | 689623 |
| 2022-10-24 | 20.18 | $20.73 | 267712 |
| 2022-10-21 | 19.97 | $20.52 | 421840 |
| 2022-10-20 | 19.79 | $19.98 | 681934 |
| 2022-10-19 | 19.73 | $20.18 | 457900 |
| 2022-10-18 | 19.61 | $20.73 | 274186 |
| 2022-10-17 | 19.28 | $20.33 | 520078 |
| 2022-10-14 | 19.02 | $19.17 | 607656 |
| 2022-10-13 | 19.07 | $19.88 | 411592 |
| 2022-10-12 | 18.92 | $19.31 | 310650 |
| 2022-10-11 | 18.92 | $19.10 | 464907 |
| 2022-10-10 | 19.00 | $18.63 | 320884 |
| 2022-10-07 | 19.26 | $19.41 | 350152 |
| 2022-10-06 | 19.33 | $19.88 | 305419 |
| 2022-10-05 | 19.28 | $19.94 | 332235 |
| 2022-10-04 | 19.21 | $20.00 | 412194 |
| 2022-10-03 | 19.11 | $19.75 | 450770 |
| 2022-09-30 | 19.08 | $19.66 | 689093 |
| 2022-09-29 | 19.09 | $19.47 | 412283 |
| 2022-09-28 | 19.18 | $19.74 | 478216 |
| 2022-09-27 | 19.20 | $19.22 | 447754 |
| 2022-09-26 | 19.41 | $18.46 | 320973 |
| 2022-09-23 | 19.92 | $18.99 | 577271 |
| 2022-09-22 | 20.39 | $19.66 | 338109 |
| 2022-09-21 | 20.74 | $19.96 | 453196 |
| 2022-09-20 | 21.09 | $20.44 | 472606 |
| 2022-09-19 | 21.36 | $20.04 | 673862 |
| 2022-09-16 | 21.82 | $20.91 | 2.7M |
| 2022-09-15 | 22.09 | $21.56 | 522636 |
| 2022-09-14 | 22.22 | $21.80 | 721006 |
| 2022-09-13 | 22.29 | $21.70 | 1.1M |
| 2022-09-12 | 22.41 | $23.37 | 1.2M |
| 2022-09-09 | 22.00 | $22.85 | 501129 |
| 2022-09-08 | 21.67 | $22.73 | 481773 |
| 2022-09-07 | 21.30 | $21.47 | 458465 |
| 2022-09-06 | 21.25 | $20.35 | 475102 |
| 2022-09-02 | 21.53 | $21.22 | 365659 |
| 2022-09-01 | 21.59 | $21.14 | 536004 |
| 2022-08-31 | 21.69 | $20.80 | 511649 |
| 2022-08-30 | 21.90 | $20.58 | 543981 |
| 2022-08-29 | 22.22 | $21.45 | 388778 |
| 2022-08-26 | 22.33 | $21.12 | 405993 |
| 2022-08-25 | 22.55 | $22.41 | 459824 |
| 2022-08-24 | 22.39 | $22.37 | 675069 |
| 2022-08-23 | 22.19 | $22.18 | 344033 |
| 2022-08-22 | 22.00 | $21.84 | 297472 |
| 2022-08-19 | 21.85 | $21.86 | 387625 |
| 2022-08-18 | 21.65 | $21.75 | 274717 |
| 2022-08-17 | 21.43 | $21.61 | 444412 |
| 2022-08-16 | 21.18 | $22.44 | 2.3M |
| 2022-08-15 | 20.61 | $21.01 | 562667 |
| 2022-08-12 | 20.35 | $20.64 | 427038 |
| 2022-08-11 | 20.14 | $19.99 | 574741 |
| 2022-08-10 | 20.08 | $20.51 | 499880 |
| 2022-08-09 | 19.83 | $19.49 | 749069 |
| 2022-08-08 | 19.85 | $20.49 | 480092 |
| 2022-08-05 | 19.54 | $20.44 | 673502 |
| 2022-08-04 | 19.17 | $20.37 | 960877 |
| 2022-08-03 | 18.75 | $19.26 | 336159 |
| 2022-08-02 | 18.57 | $18.54 | 277975 |
| 2022-08-01 | 18.59 | $18.21 | 616472 |
| 2022-07-29 | 18.70 | $18.51 | 263979 |
| 2022-07-28 | 18.75 | $18.68 | 460948 |
| 2022-07-27 | 18.75 | $19.28 | 367870 |
| 2022-07-26 | 18.56 | $18.58 | 231695 |
| 2022-07-25 | 18.54 | $18.24 | 256592 |
| 2022-07-22 | 18.62 | $18.19 | 307255 |
| 2022-07-21 | 18.73 | $18.65 | 254589 |
| 2022-07-20 | 18.72 | $18.81 | 424050 |
| 2022-07-19 | 18.64 | $18.44 | 281490 |
| 2022-07-18 | 18.66 | $18.04 | 269377 |
| 2022-07-15 | 18.80 | $18.64 | 423610 |
| 2022-07-14 | 18.78 | $18.90 | 330126 |
| 2022-07-13 | 18.66 | $18.84 | 371662 |
| 2022-07-12 | 18.53 | $17.92 | 421471 |
| 2022-07-11 | 18.65 | $17.94 | 365452 |
| 2022-07-08 | 18.79 | $18.51 | 411762 |
| 2022-07-07 | 18.76 | $18.87 | 808293 |
| 2022-07-06 | 18.60 | $18.65 | 967797 |
| 2022-07-05 | 18.46 | $18.31 | 1.2M |
| 2022-07-01 | 18.39 | $17.51 | 543726 |
| 2022-06-30 | 18.55 | $17.49 | 1.0M |
| 2022-06-29 | 18.74 | $18.01 | 723431 |
| 2022-06-28 | 18.78 | $17.99 | 674201 |
| 2022-06-27 | 18.83 | $18.72 | 411100 |
| 2022-06-24 | 18.64 | $18.05 | 1.2M |
| 2022-06-23 | 18.60 | $18.66 | 754363 |
| 2022-06-22 | 18.35 | $18.55 | 568159 |
| 2022-06-21 | 18.06 | $18.80 | 1.2M |
| 2022-06-17 | 17.60 | $18.65 | 1.7M |
| 2022-06-16 | 17.08 | $16.42 | 477875 |
| 2022-06-15 | 17.15 | $16.83 | 709392 |
| 2022-06-14 | 17.08 | $16.10 | 472239 |
| 2022-06-13 | 17.22 | $15.71 | 655517 |
| 2022-06-10 | 17.49 | $17.25 | 405508 |
| 2022-06-09 | 17.33 | $17.74 | 314381 |
| 2022-06-08 | 16.95 | $17.69 | 968979 |
| 2022-06-07 | 16.50 | $17.25 | 781894 |
| 2022-06-06 | 16.07 | $16.38 | 667322 |
| 2022-06-03 | 15.81 | $17.43 | 601892 |
| 2022-06-02 | 15.15 | $16.02 | 575915 |
| 2022-06-01 | 14.80 | $15.63 | 450342 |
| 2022-05-31 | 14.48 | $15.18 | 1.1M |
| 2022-05-27 | 14.24 | $15.42 | 845325 |
| 2022-05-26 | 13.87 | $13.88 | 1.1M |
| 2022-05-25 | 13.91 | $13.59 | 4.5M |
| 2022-05-24 | 14.05 | $15.11 | 400526 |
| 2022-05-23 | 13.75 | $14.77 | 962554 |
| 2022-05-20 | 13.50 | $15.01 | 2.9M |
| 2022-05-19 | 13.12 | $13.85 | 1.2M |
| 2022-05-18 | 13.03 | $12.59 | 327371 |
| 2022-05-17 | 13.34 | $13.75 | 428146 |
| 2022-05-16 | 13.35 | $13.75 | 320747 |
| 2022-05-13 | 13.38 | $13.97 | 379865 |
| 2022-05-12 | 13.35 | $13.11 | 651109 |
| 2022-05-11 | 13.61 | $13.27 | 372104 |
| 2022-05-10 | 13.87 | $13.87 | 329172 |
| 2022-05-09 | 14.02 | $12.59 | 417016 |
| 2022-05-06 | 14.61 | $13.64 | 271219 |
| 2022-05-05 | 15.00 | $14.02 | 444731 |
| 2022-05-04 | 15.35 | $15.43 | 423002 |
| 2022-05-03 | 15.34 | $16.04 | 456241 |
| 2022-05-02 | 15.14 | $16.00 | 511411 |
| 2022-04-29 | 14.90 | $15.13 | 199203 |
| 2022-04-28 | 14.89 | $14.95 | 243031 |
| 2022-04-27 | 14.93 | $14.46 | 215846 |
| 2022-04-26 | 15.15 | $14.55 | 254449 |
| 2022-04-25 | 15.38 | $15.24 | 270613 |
| 2022-04-22 | 15.44 | $14.86 | 275905 |
| 2022-04-21 | 15.64 | $15.12 | 212021 |
| 2022-04-20 | 15.79 | $15.65 | 214763 |
| 2022-04-19 | 15.80 | $15.58 | 207895 |
| 2022-04-18 | 15.84 | $14.95 | 235551 |
| 2022-04-14 | 16.07 | $15.78 | 230821 |
| 2022-04-13 | 16.09 | $15.81 | 299953 |
| 2022-04-12 | 16.10 | $15.18 | 247275 |
| 2022-04-11 | 16.29 | $15.19 | 340454 |
| 2022-04-08 | 16.52 | $15.43 | 166576 |
| 2022-04-07 | 16.70 | $15.68 | 144568 |
| 2022-04-06 | 16.84 | $16.00 | 233965 |
| 2022-04-05 | 16.88 | $15.41 | 406407 |
| 2022-04-04 | 17.10 | $17.31 | 278473 |
| 2022-04-01 | 16.75 | $16.74 | 579697 |
| 2022-03-31 | 16.48 | $16.36 | 221743 |
| 2022-03-30 | 16.25 | $16.42 | 487576 |
| 2022-03-29 | 15.94 | $16.30 | 321800 |
| 2022-03-28 | 15.59 | $15.30 | 273731 |
| 2022-03-25 | 15.45 | $15.76 | 226471 |
| 2022-03-24 | 15.12 | $15.70 | 169111 |
| 2022-03-23 | 14.73 | $14.98 | 238149 |
| 2022-03-22 | 14.47 | $15.24 | 324050 |
| 2022-03-21 | 14.06 | $14.74 | 314386 |
| 2022-03-18 | 13.71 | $15.00 | 829869 |
| 2022-03-17 | 13.19 | $13.85 | 199676 |
| 2022-03-16 | 12.93 | $13.75 | 375852 |
| 2022-03-15 | 12.63 | $12.75 | 227786 |
| 2022-03-14 | 12.59 | $12.42 | 319756 |
| 2022-03-11 | 12.64 | $12.77 | 192968 |
| 2022-03-10 | 12.60 | $13.00 | 310677 |
| 2022-03-09 | 12.47 | $12.79 | 247051 |
| 2022-03-08 | 12.39 | $12.37 | 210441 |
| 2022-03-07 | 12.43 | $12.11 | 334325 |
| 2022-03-04 | 12.56 | $12.02 | 231600 |
| 2022-03-03 | 12.74 | $12.37 | 389301 |
| 2022-03-02 | 12.86 | $12.78 | 150785 |
| 2022-03-01 | 12.88 | $12.77 | 219411 |
| 2022-02-28 | 12.90 | $12.76 | 202707 |
| 2022-02-25 | 12.94 | $12.98 | 174146 |
| 2022-02-24 | 12.91 | $13.29 | 302855 |
| 2022-02-23 | 12.78 | $12.80 | 249212 |
| 2022-02-22 | 12.79 | $13.15 | 268613 |
| 2022-02-18 | 12.68 | $13.05 | 325168 |
| 2022-02-17 | 12.58 | $12.45 | 2.0M |
| 2022-02-16 | 12.66 | $12.73 | 208121 |
| 2022-02-15 | 12.67 | $12.99 | 437599 |
| 2022-02-14 | 12.61 | $12.74 | 146581 |
| 2022-02-11 | 12.61 | $12.75 | 225266 |
| 2022-02-10 | 12.62 | $13.07 | 598048 |
| 2022-02-09 | 12.54 | $13.82 | 194732 |
| 2022-02-08 | 12.21 | $13.05 | 196662 |
| 2022-02-07 | 12.06 | $13.03 | 172534 |
| 2022-02-04 | 11.90 | $12.61 | 181391 |
| 2022-02-03 | 11.85 | $12.50 | 243700 |
| 2022-02-02 | 11.84 | $12.20 | 193195 |
| 2022-02-01 | 11.93 | $12.52 | 215353 |
| 2022-01-31 | 11.97 | $12.90 | 174957 |
| 2022-01-28 | 11.90 | $12.28 | 283199 |
| 2022-01-27 | 12.04 | $12.07 | 363271 |
| 2022-01-26 | 12.29 | $12.43 | 284045 |
| 2022-01-25 | 12.49 | $12.44 | 254546 |
| 2022-01-24 | 12.76 | $12.35 | 517275 |
| 2022-01-21 | 13.13 | $12.72 | 258501 |
| 2022-01-20 | 13.48 | $13.08 | 177373 |
| 2022-01-19 | 13.81 | $13.73 | 248496 |
| 2022-01-18 | 14.01 | $13.98 | 262106 |
| 2022-01-14 | 14.18 | $14.46 | 431029 |
| 2022-01-13 | 14.26 | $13.82 | 264638 |
| 2022-01-12 | 14.56 | $14.30 | 444512 |
| 2022-01-11 | 14.79 | $14.33 | 356750 |
| 2022-01-10 | 15.06 | $14.08 | 378839 |
| 2022-01-07 | 15.47 | $14.34 | 405378 |
| 2022-01-06 | 15.90 | $15.30 | 581207 |
| 2022-01-05 | 16.12 | $15.45 | 388264 |
| 2022-01-04 | 16.33 | $16.17 | 461079 |
| 2022-01-03 | 16.36 | $16.69 | 2.0M |
| 2021-12-31 | 16.23 | $16.31 | 138806 |
| 2021-12-30 | 16.19 | $16.14 | 109165 |
| 2021-12-29 | 16.19 | $15.88 | 115725 |
| 2021-12-28 | 16.26 | $16.32 | 144185 |
| 2021-12-27 | 16.21 | $16.57 | 106231 |
| 2021-12-23 | 16.07 | $16.51 | 101441 |
| 2021-12-22 | 15.91 | $16.53 | 357008 |
| 2021-12-21 | 15.71 | $16.15 | 244648 |
| 2021-12-20 | 15.58 | $15.60 | 380763 |
| 2021-12-17 | 15.60 | $15.70 | 1.4M |
| 2021-12-16 | 15.58 | $15.36 | 327754 |
| 2021-12-15 | 15.67 | $15.60 | 300073 |
| 2021-12-14 | 15.70 | $14.72 | 169627 |
| 2021-12-13 | 16.01 | $15.52 | 143083 |
| 2021-12-10 | 16.14 | $15.87 | 157334 |
| 2021-12-09 | 16.17 | $15.67 | 169807 |
| 2021-12-08 | 16.26 | $16.07 | 188842 |
| 2021-12-07 | 16.24 | $16.05 | 417788 |
| 2021-12-06 | 16.21 | $15.82 | 287406 |
| 2021-12-03 | 16.24 | $15.16 | 304345 |
| 2021-12-02 | 16.48 | $15.74 | 212979 |
| 2021-12-01 | 16.56 | $15.34 | 610567 |
| 2021-11-30 | 16.78 | $16.01 | 413474 |
| 2021-11-29 | 16.82 | $15.61 | 324914 |
| 2021-11-26 | 16.98 | $15.38 | 275806 |
| 2021-11-24 | 17.22 | $16.42 | 274517 |
| 2021-11-23 | 17.16 | $16.83 | 413428 |
| 2021-11-22 | 16.94 | $15.70 | 453185 |
| 2021-11-19 | 17.00 | $16.10 | 212024 |
| 2021-11-18 | 16.92 | $16.37 | 297658 |
| 2021-11-17 | 16.71 | $16.60 | 407952 |
| 2021-11-16 | 16.35 | $16.39 | 285268 |
| 2021-11-15 | 15.96 | $16.22 | 304577 |
| 2021-11-12 | 15.52 | $16.46 | 305452 |
| 2021-11-11 | 14.87 | $16.08 | 618384 |
| 2021-11-10 | 14.19 | $15.98 | 2.1M |
| 2021-11-09 | 13.38 | $14.51 | 1.1M |
| 2021-11-08 | 12.84 | $14.19 | 918476 |
| 2021-11-05 | 12.27 | $15.96 | 3.6M |
| 2021-11-04 | 11.02 | $12.24 | 375263 |
| 2021-11-03 | 10.68 | $11.23 | 295946 |
| 2021-11-02 | 10.59 | $11.11 | 242979 |
| 2021-11-01 | 10.52 | $10.84 | 251164 |
| 2021-10-29 | 10.54 | $10.74 | 159451 |
| 2021-10-28 | 10.60 | $10.75 | 183137 |
| 2021-10-27 | 10.68 | $10.76 | 243226 |
| 2021-10-26 | 10.79 | $10.72 | 164799 |
| 2021-10-25 | 10.94 | $10.69 | 156733 |
| 2021-10-22 | 11.14 | $10.90 | 172036 |
| 2021-10-21 | 11.33 | $10.92 | 185277 |
| 2021-10-20 | 11.57 | $11.06 | 205284 |
| 2021-10-19 | 11.81 | $11.57 | 105765 |
| 2021-10-18 | 11.95 | $11.55 | 181728 |
| 2021-10-15 | 12.14 | $12.15 | 115769 |
| 2021-10-14 | 12.17 | $12.17 | 111670 |
| 2021-10-13 | 12.22 | $11.99 | 141736 |
| 2021-10-12 | 12.33 | $12.17 | 108713 |
| 2021-10-11 | 12.41 | $12.31 | 142950 |
| 2021-10-08 | 12.47 | $12.29 | 171535 |
| 2021-10-07 | 12.55 | $12.30 | 157384 |
| 2021-10-06 | 12.65 | $12.32 | 261264 |
| 2021-10-05 | 12.76 | $12.58 | 378185 |
| 2021-10-04 | 12.82 | $13.09 | 309956 |
| 2021-10-01 | 12.72 | $13.13 | 225589 |
| 2021-09-30 | 12.60 | $12.76 | 129104 |
| 2021-09-29 | 12.56 | $12.49 | 413381 |
| 2021-09-28 | 12.61 | $12.46 | 183358 |
| 2021-09-27 | 12.68 | $12.94 | 286406 |
| 2021-09-24 | 12.61 | $12.89 | 233847 |
| 2021-09-23 | 12.54 | $13.01 | 180581 |
| 2021-09-22 | 12.43 | $12.39 | 202357 |
| 2021-09-21 | 12.48 | $12.27 | 135372 |
| 2021-09-20 | 12.60 | $12.05 | 365405 |
| 2021-09-17 | 12.81 | $12.41 | 784060 |
| 2021-09-16 | 12.96 | $12.47 | 197699 |
| 2021-09-15 | 13.11 | $12.47 | 208384 |
| 2021-09-14 | 13.31 | $12.73 | 287574 |
| 2021-09-13 | 13.46 | $13.05 | 278339 |
| 2021-09-10 | 13.54 | $13.07 | 191020 |
| 2021-09-09 | 13.63 | $13.26 | 226586 |
| 2021-09-08 | 13.68 | $13.54 | 200589 |
| 2021-09-07 | 13.64 | $13.51 | 245271 |
| 2021-09-03 | 13.60 | $12.99 | 238435 |
| 2021-09-02 | 13.71 | $13.52 | 234513 |
| 2021-09-01 | 13.67 | $13.49 | 232562 |
| 2021-08-31 | 13.62 | $13.56 | 259787 |
| 2021-08-30 | 13.55 | $13.47 | 416079 |
| 2021-08-27 | 13.47 | $13.91 | 1.4M |
| 2021-08-26 | 13.24 | $13.91 | 604074 |
| 2021-08-25 | 12.96 | $13.55 | 428989 |
| 2021-08-24 | 12.72 | $13.67 | 333793 |
| 2021-08-23 | 12.40 | $13.56 | 609547 |
| 2021-08-20 | 12.05 | $12.76 | 268824 |
| 2021-08-19 | 11.87 | $12.13 | 199144 |
| 2021-08-18 | 11.87 | $11.99 | 765423 |
| 2021-08-17 | 11.92 | $11.50 | 160403 |
| 2021-08-16 | 12.15 | $12.44 | 286295 |
| 2021-08-13 | 12.13 | $12.50 | 68564 |
| 2021-08-12 | 12.10 | $12.44 | 68650 |
| 2021-08-11 | 12.09 | $12.15 | 109463 |
| 2021-08-10 | 12.18 | $12.29 | 65918 |
| 2021-08-09 | 12.26 | $12.42 | 90046 |
| 2021-08-06 | 12.32 | $12.42 | 125564 |
| 2021-08-05 | 12.40 | $12.59 | 95709 |
| 2021-08-04 | 12.46 | $12.10 | 229169 |
| 2021-08-03 | 12.70 | $12.67 | 79768 |
| 2021-08-02 | 12.82 | $12.90 | 62182 |
| 2021-07-30 | 12.91 | $13.03 | 170405 |
| 2021-07-29 | 12.98 | $13.00 | 74361 |
| 2021-07-28 | 13.09 | $13.49 | 164339 |
| 2021-07-27 | 13.07 | $12.85 | 223283 |
| 2021-07-26 | 13.27 | $12.62 | 152451 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
77.95
2023-08-18
Close Price
$40.39
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.24
Average
53.27
Maximum
82.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 77.95 | $40.39 | — |
| 2023-08-17 | 77.95 | $40.39 | — |
| 2023-08-16 | 77.95 | $40.39 | — |
| 2023-08-15 | 77.95 | $40.39 | — |
| 2023-08-14 | 77.95 | $40.39 | — |
| 2023-08-11 | 77.95 | $40.39 | — |
| 2023-08-10 | 77.95 | $40.39 | 4.9M |
| 2023-08-09 | 77.58 | $40.30 | 7.1M |
| 2023-08-08 | 77.86 | $40.32 | 4.7M |
| 2023-08-07 | 78.25 | $40.35 | 3.1M |
| 2023-08-04 | 78.00 | $40.28 | 1.3M |
| 2023-08-03 | 78.13 | $40.29 | 2.8M |
| 2023-08-02 | 77.80 | $40.19 | 8.2M |
| 2023-08-01 | 78.93 | $40.29 | 10.2M |
| 2023-07-31 | 75.12 | $39.18 | 1.6M |
| 2023-07-28 | 74.73 | $39.08 | 1.1M |
| 2023-07-27 | 74.15 | $38.93 | 802379 |
| 2023-07-26 | 75.91 | $39.09 | 1.2M |
| 2023-07-25 | 75.88 | $39.08 | 784243 |
| 2023-07-24 | 77.65 | $39.25 | 506260 |
| 2023-07-21 | 76.58 | $38.90 | 586221 |
| 2023-07-20 | 78.51 | $39.09 | 507832 |
| 2023-07-19 | 79.62 | $39.20 | 639522 |
| 2023-07-18 | 81.10 | $39.35 | 924797 |
| 2023-07-17 | 81.39 | $39.38 | 562276 |
| 2023-07-14 | 81.07 | $39.23 | 1.1M |
| 2023-07-13 | 81.05 | $39.22 | 795191 |
| 2023-07-12 | 80.83 | $39.11 | 676887 |
| 2023-07-11 | 80.78 | $39.08 | 944825 |
| 2023-07-10 | 80.93 | $39.10 | 667039 |
| 2023-07-07 | 80.93 | $39.10 | 383824 |
| 2023-07-06 | 81.77 | $39.22 | 1.4M |
| 2023-07-05 | 80.96 | $38.70 | 746498 |
| 2023-07-03 | 80.89 | $38.66 | 382547 |
| 2023-06-30 | 80.53 | $38.42 | 1.3M |
| 2023-06-29 | 81.26 | $38.54 | 841768 |
| 2023-06-28 | 81.26 | $38.54 | 1.3M |
| 2023-06-27 | 81.49 | $38.58 | 1.4M |
| 2023-06-26 | 81.32 | $38.44 | 1.7M |
| 2023-06-23 | 81.15 | $38.30 | 3.2M |
| 2023-06-22 | 81.14 | $38.29 | 1.1M |
| 2023-06-21 | 81.51 | $38.37 | 1.5M |
| 2023-06-20 | 81.07 | $37.94 | 1.4M |
| 2023-06-16 | 81.50 | $38.04 | 4.3M |
| 2023-06-15 | 81.28 | $37.81 | 3.1M |
| 2023-06-14 | 81.12 | $37.63 | 3.7M |
| 2023-06-13 | 82.03 | $37.87 | 4.5M |
| 2023-06-12 | 82.44 | $37.98 | 22.2M |
| 2023-06-09 | 56.47 | $23.99 | 419634 |
| 2023-06-08 | 56.29 | $23.95 | 937776 |
| 2023-06-07 | 56.40 | $23.97 | 843499 |
| 2023-06-06 | 60.84 | $24.77 | 544532 |
| 2023-06-05 | 62.77 | $25.10 | 1.3M |
| 2023-06-02 | 63.41 | $25.21 | 680052 |
| 2023-06-01 | 61.84 | $24.74 | 666562 |
| 2023-05-31 | 59.92 | $24.19 | 650308 |
| 2023-05-30 | 60.23 | $24.25 | 555191 |
| 2023-05-26 | 56.87 | $23.31 | 552432 |
| 2023-05-25 | 49.28 | $21.56 | 664972 |
| 2023-05-24 | 49.03 | $21.51 | 621967 |
| 2023-05-23 | 49.17 | $21.54 | 568670 |
| 2023-05-22 | 51.78 | $22.12 | 420010 |
| 2023-05-19 | 48.22 | $21.33 | 751559 |
| 2023-05-18 | 48.44 | $21.38 | 701098 |
| 2023-05-17 | 48.98 | $21.51 | 1.3M |
| 2023-05-16 | 52.56 | $22.35 | 3.6M |
| 2023-05-15 | 57.57 | $23.40 | 435965 |
| 2023-05-12 | 57.53 | $23.39 | 605965 |
| 2023-05-11 | 55.49 | $22.83 | 782524 |
| 2023-05-10 | 56.88 | $23.13 | 672163 |
| 2023-05-09 | 50.56 | $21.52 | 455170 |
| 2023-05-08 | 48.74 | $21.11 | 958213 |
| 2023-05-05 | 44.74 | $20.26 | 479797 |
| 2023-05-04 | 41.08 | $19.55 | 670104 |
| 2023-05-03 | 38.81 | $19.13 | 884120 |
| 2023-05-02 | 36.20 | $18.66 | 1.8M |
| 2023-05-01 | 40.31 | $19.84 | 638962 |
| 2023-04-28 | 40.94 | $20.01 | 1.0M |
| 2023-04-27 | 37.41 | $19.37 | 1.0M |
| 2023-04-26 | 42.76 | $20.78 | 411991 |
| 2023-04-25 | 48.47 | $22.00 | 794922 |
| 2023-04-24 | 48.47 | $22.00 | 754554 |
| 2023-04-21 | 47.43 | $21.80 | 589590 |
| 2023-04-20 | 45.18 | $21.37 | 836579 |
| 2023-04-19 | 50.11 | $22.41 | 417249 |
| 2023-04-18 | 47.77 | $21.96 | 406203 |
| 2023-04-17 | 45.83 | $21.60 | 973861 |
| 2023-04-14 | 38.35 | $20.36 | 485819 |
| 2023-04-13 | 42.89 | $21.36 | 519557 |
| 2023-04-12 | 40.13 | $20.95 | 737227 |
| 2023-04-11 | 36.05 | $20.38 | 1.6M |
| 2023-04-10 | 41.85 | $21.60 | 408903 |
| 2023-04-06 | 44.76 | $22.12 | 304741 |
| 2023-04-05 | 45.75 | $22.29 | 338816 |
| 2023-04-04 | 46.10 | $22.35 | 492231 |
| 2023-04-03 | 50.19 | $23.04 | 505231 |
| 2023-03-31 | 50.87 | $23.15 | 609556 |
| 2023-03-30 | 50.58 | $23.10 | 396326 |
| 2023-03-29 | 52.47 | $23.42 | 387839 |
| 2023-03-28 | 48.53 | $22.73 | 357597 |
| 2023-03-27 | 50.43 | $23.06 | 498546 |
| 2023-03-24 | 45.32 | $22.23 | 441343 |
| 2023-03-23 | 45.48 | $22.26 | 402121 |
| 2023-03-22 | 40.60 | $21.53 | 386087 |
| 2023-03-21 | 42.80 | $21.97 | 421552 |
| 2023-03-20 | 43.20 | $22.05 | 298879 |
| 2023-03-17 | 44.04 | $22.22 | 947201 |
| 2023-03-16 | 45.06 | $22.43 | 335003 |
| 2023-03-15 | 43.15 | $22.11 | 429840 |
| 2023-03-14 | 45.90 | $22.69 | 435081 |
| 2023-03-13 | 45.90 | $22.69 | 609743 |
| 2023-03-10 | 41.67 | $21.96 | 1.2M |
| 2023-03-09 | 48.94 | $23.42 | 659885 |
| 2023-03-08 | 48.36 | $23.32 | 379701 |
| 2023-03-07 | 48.30 | $23.31 | 372151 |
| 2023-03-06 | 47.59 | $23.18 | 419011 |
| 2023-03-03 | 50.36 | $23.73 | 329071 |
| 2023-03-02 | 45.31 | $22.81 | 492472 |
| 2023-03-01 | 45.98 | $22.95 | 1.5M |
| 2023-02-28 | 38.99 | $21.82 | 1.6M |
| 2023-02-27 | 37.29 | $21.57 | 519907 |
| 2023-02-24 | 37.85 | $21.71 | 435015 |
| 2023-02-23 | 40.51 | $22.35 | 807158 |
| 2023-02-22 | 40.55 | $22.36 | 659237 |
| 2023-02-21 | 42.49 | $22.82 | 872648 |
| 2023-02-17 | 44.18 | $23.21 | 843500 |
| 2023-02-16 | 36.93 | $22.03 | 569414 |
| 2023-02-15 | 37.68 | $22.22 | 707989 |
| 2023-02-14 | 43.71 | $23.58 | 498891 |
| 2023-02-13 | 43.90 | $23.62 | 427053 |
| 2023-02-10 | 46.43 | $24.13 | 328718 |
| 2023-02-09 | 47.92 | $24.42 | 451292 |
| 2023-02-08 | 48.27 | $24.49 | 472667 |
| 2023-02-07 | 49.21 | $24.68 | 656257 |
| 2023-02-06 | 46.34 | $24.13 | 322085 |
| 2023-02-03 | 46.08 | $24.08 | 522493 |
| 2023-02-02 | 52.26 | $25.35 | 588661 |
| 2023-02-01 | 50.88 | $25.07 | 580198 |
| 2023-01-31 | 51.90 | $25.27 | 393592 |
| 2023-01-30 | 49.24 | $24.72 | 1.1M |
| 2023-01-27 | 49.72 | $24.82 | 342275 |
| 2023-01-26 | 49.44 | $24.76 | 406557 |
| 2023-01-25 | 55.02 | $25.92 | 338177 |
| 2023-01-24 | 54.47 | $25.79 | 444567 |
| 2023-01-23 | 57.43 | $26.37 | 328108 |
| 2023-01-20 | 58.42 | $26.56 | 449686 |
| 2023-01-19 | 55.39 | $25.77 | 308660 |
| 2023-01-18 | 57.04 | $26.10 | 310933 |
| 2023-01-17 | 57.78 | $26.25 | 404641 |
| 2023-01-13 | 56.82 | $25.98 | 593400 |
| 2023-01-12 | 60.82 | $26.80 | 552991 |
| 2023-01-11 | 56.92 | $25.69 | 336594 |
| 2023-01-10 | 56.10 | $25.47 | 270114 |
| 2023-01-09 | 53.73 | $24.85 | 427802 |
| 2023-01-06 | 55.52 | $25.24 | 423076 |
| 2023-01-05 | 52.68 | $24.50 | 574645 |
| 2023-01-04 | 58.11 | $25.64 | 848573 |
| 2023-01-03 | 57.38 | $25.44 | 511136 |
| 2022-12-30 | 61.24 | $26.20 | 308619 |
| 2022-12-29 | 60.24 | $25.90 | 451403 |
| 2022-12-28 | 58.25 | $25.32 | 452226 |
| 2022-12-27 | 60.27 | $25.73 | 275725 |
| 2022-12-23 | 64.19 | $26.49 | 306743 |
| 2022-12-22 | 69.02 | $27.35 | 598691 |
| 2022-12-21 | 63.57 | $25.55 | 403794 |
| 2022-12-20 | 62.10 | $25.13 | 533555 |
| 2022-12-19 | 61.85 | $25.06 | 517254 |
| 2022-12-16 | 63.87 | $25.42 | 920529 |
| 2022-12-15 | 61.87 | $24.81 | 424787 |
| 2022-12-14 | 62.73 | $24.97 | 479976 |
| 2022-12-13 | 63.05 | $25.03 | 1.2M |
| 2022-12-12 | 60.54 | $24.23 | 833666 |
| 2022-12-09 | 54.96 | $22.69 | 556709 |
| 2022-12-08 | 55.64 | $22.83 | 426152 |
| 2022-12-07 | 59.17 | $23.54 | 480485 |
| 2022-12-06 | 55.47 | $22.56 | 443808 |
| 2022-12-05 | 56.51 | $22.77 | 917384 |
| 2022-12-02 | 60.58 | $23.56 | 455890 |
| 2022-12-01 | 56.51 | $22.48 | 518149 |
| 2022-11-30 | 57.40 | $22.65 | 998255 |
| 2022-11-29 | 46.12 | $20.26 | 534811 |
| 2022-11-28 | 45.72 | $20.19 | 478046 |
| 2022-11-25 | 44.21 | $19.92 | 733454 |
| 2022-11-23 | 51.85 | $21.42 | 365685 |
| 2022-11-22 | 45.39 | $20.34 | 411699 |
| 2022-11-21 | 45.00 | $20.28 | 303912 |
| 2022-11-18 | 50.99 | $21.32 | 408912 |
| 2022-11-17 | 50.81 | $21.29 | 257878 |
| 2022-11-16 | 52.26 | $21.53 | 717943 |
| 2022-11-15 | 51.83 | $21.45 | 438955 |
| 2022-11-14 | 53.94 | $21.81 | 573140 |
| 2022-11-11 | 52.72 | $21.57 | 1.4M |
| 2022-11-10 | 58.13 | $22.46 | 675844 |
| 2022-11-09 | 55.65 | $21.95 | 567168 |
| 2022-11-08 | 62.02 | $22.88 | 606933 |
| 2022-11-07 | 60.54 | $22.56 | 887296 |
| 2022-11-04 | 56.42 | $21.74 | 666830 |
| 2022-11-03 | 55.94 | $21.65 | 424758 |
| 2022-11-02 | 55.79 | $21.62 | 514643 |
| 2022-11-01 | 57.97 | $21.96 | 405206 |
| 2022-10-31 | 56.98 | $21.75 | 786218 |
| 2022-10-28 | 58.54 | $22.00 | 945554 |
| 2022-10-27 | 57.84 | $21.84 | 691566 |
| 2022-10-26 | 60.32 | $22.25 | 521114 |
| 2022-10-25 | 58.55 | $21.82 | 689623 |
| 2022-10-24 | 53.56 | $20.73 | 267712 |
| 2022-10-21 | 52.51 | $20.52 | 421840 |
| 2022-10-20 | 49.75 | $19.98 | 681934 |
| 2022-10-19 | 50.79 | $20.18 | 457900 |
| 2022-10-18 | 53.73 | $20.73 | 274186 |
| 2022-10-17 | 51.80 | $20.33 | 520078 |
| 2022-10-14 | 45.57 | $19.17 | 607656 |
| 2022-10-13 | 49.27 | $19.88 | 411592 |
| 2022-10-12 | 45.92 | $19.31 | 310650 |
| 2022-10-11 | 44.64 | $19.10 | 464907 |
| 2022-10-10 | 41.70 | $18.63 | 320884 |
| 2022-10-07 | 45.50 | $19.41 | 350152 |
| 2022-10-06 | 48.01 | $19.88 | 305419 |
| 2022-10-05 | 48.34 | $19.94 | 332235 |
| 2022-10-04 | 48.65 | $20.00 | 412194 |
| 2022-10-03 | 47.31 | $19.75 | 450770 |
| 2022-09-30 | 46.83 | $19.66 | 689093 |
| 2022-09-29 | 45.85 | $19.47 | 412283 |
| 2022-09-28 | 47.02 | $19.74 | 478216 |
| 2022-09-27 | 44.43 | $19.22 | 447754 |
| 2022-09-26 | 40.37 | $18.46 | 320973 |
| 2022-09-23 | 42.42 | $18.99 | 577271 |
| 2022-09-22 | 45.18 | $19.66 | 338109 |
| 2022-09-21 | 46.46 | $19.96 | 453196 |
| 2022-09-20 | 48.56 | $20.44 | 472606 |
| 2022-09-19 | 46.65 | $20.04 | 673862 |
| 2022-09-16 | 50.52 | $20.91 | 2.7M |
| 2022-09-15 | 53.68 | $21.56 | 522636 |
| 2022-09-14 | 54.88 | $21.80 | 721006 |
| 2022-09-13 | 54.48 | $21.70 | 1.1M |
| 2022-09-12 | 63.50 | $23.37 | 1.2M |
| 2022-09-09 | 61.62 | $22.85 | 501129 |
| 2022-09-08 | 61.18 | $22.73 | 481773 |
| 2022-09-07 | 56.19 | $21.47 | 458465 |
| 2022-09-06 | 50.85 | $20.35 | 475102 |
| 2022-09-02 | 55.88 | $21.22 | 365659 |
| 2022-09-01 | 55.49 | $21.14 | 536004 |
| 2022-08-31 | 53.87 | $20.80 | 511649 |
| 2022-08-30 | 52.82 | $20.58 | 543981 |
| 2022-08-29 | 57.79 | $21.45 | 388778 |
| 2022-08-26 | 56.31 | $21.12 | 405993 |
| 2022-08-25 | 64.75 | $22.41 | 459824 |
| 2022-08-24 | 64.60 | $22.37 | 675069 |
| 2022-08-23 | 63.87 | $22.18 | 344033 |
| 2022-08-22 | 62.57 | $21.84 | 297472 |
| 2022-08-19 | 62.70 | $21.86 | 387625 |
| 2022-08-18 | 62.30 | $21.75 | 274717 |
| 2022-08-17 | 61.81 | $21.61 | 444412 |
| 2022-08-16 | 66.71 | $22.44 | 2.3M |
| 2022-08-15 | 61.75 | $21.01 | 562667 |
| 2022-08-12 | 60.29 | $20.64 | 427038 |
| 2022-08-11 | 57.60 | $19.99 | 574741 |
| 2022-08-10 | 60.73 | $20.51 | 499880 |
| 2022-08-09 | 56.31 | $19.49 | 749069 |
| 2022-08-08 | 62.90 | $20.49 | 480092 |
| 2022-08-05 | 62.70 | $20.44 | 673502 |
| 2022-08-04 | 62.42 | $20.37 | 960877 |
| 2022-08-03 | 57.63 | $19.26 | 336159 |
| 2022-08-02 | 54.03 | $18.54 | 277975 |
| 2022-08-01 | 52.26 | $18.21 | 616472 |
| 2022-07-29 | 54.06 | $18.51 | 263979 |
| 2022-07-28 | 55.08 | $18.68 | 460948 |
| 2022-07-27 | 58.79 | $19.28 | 367870 |
| 2022-07-26 | 55.46 | $18.58 | 231695 |
| 2022-07-25 | 53.74 | $18.24 | 256592 |
| 2022-07-22 | 53.48 | $18.19 | 307255 |
| 2022-07-21 | 56.15 | $18.65 | 254589 |
| 2022-07-20 | 57.10 | $18.81 | 424050 |
| 2022-07-19 | 55.45 | $18.44 | 281490 |
| 2022-07-18 | 53.63 | $18.04 | 269377 |
| 2022-07-15 | 56.95 | $18.64 | 423610 |
| 2022-07-14 | 58.44 | $18.90 | 330126 |
| 2022-07-13 | 58.20 | $18.84 | 371662 |
| 2022-07-12 | 54.37 | $17.92 | 421471 |
| 2022-07-11 | 54.47 | $17.94 | 365452 |
| 2022-07-08 | 57.42 | $18.51 | 411762 |
| 2022-07-07 | 59.35 | $18.87 | 808293 |
| 2022-07-06 | 58.54 | $18.65 | 967797 |
| 2022-07-05 | 57.30 | $18.31 | 1.2M |
| 2022-07-01 | 54.22 | $17.51 | 543726 |
| 2022-06-30 | 54.14 | $17.49 | 1.0M |
| 2022-06-29 | 56.53 | $18.01 | 723431 |
| 2022-06-28 | 56.46 | $17.99 | 674201 |
| 2022-06-27 | 59.82 | $18.72 | 411100 |
| 2022-06-24 | 57.62 | $18.05 | 1.2M |
| 2022-06-23 | 60.48 | $18.66 | 754363 |
| 2022-06-22 | 60.15 | $18.55 | 568159 |
| 2022-06-21 | 61.28 | $18.80 | 1.2M |
| 2022-06-17 | 60.86 | $18.65 | 1.7M |
| 2022-06-16 | 53.76 | $16.42 | 477875 |
| 2022-06-15 | 55.52 | $16.83 | 709392 |
| 2022-06-14 | 52.91 | $16.10 | 472239 |
| 2022-06-13 | 51.47 | $15.71 | 655517 |
| 2022-06-10 | 58.16 | $17.25 | 405508 |
| 2022-06-09 | 60.53 | $17.74 | 314381 |
| 2022-06-08 | 60.38 | $17.69 | 968979 |
| 2022-06-07 | 59.01 | $17.25 | 781894 |
| 2022-06-06 | 56.18 | $16.38 | 667322 |
| 2022-06-03 | 61.01 | $17.43 | 601892 |
| 2022-06-02 | 56.21 | $16.02 | 575915 |
| 2022-06-01 | 54.74 | $15.63 | 450342 |
| 2022-05-31 | 53.02 | $15.18 | 1.1M |
| 2022-05-27 | 54.06 | $15.42 | 845325 |
| 2022-05-26 | 47.80 | $13.88 | 1.1M |
| 2022-05-25 | 46.49 | $13.59 | 4.5M |
| 2022-05-24 | 53.10 | $15.11 | 400526 |
| 2022-05-23 | 51.64 | $14.77 | 962554 |
| 2022-05-20 | 52.75 | $15.01 | 2.9M |
| 2022-05-19 | 47.61 | $13.85 | 1.2M |
| 2022-05-18 | 41.00 | $12.59 | 327371 |
| 2022-05-17 | 46.09 | $13.75 | 428146 |
| 2022-05-16 | 46.09 | $13.75 | 320747 |
| 2022-05-13 | 47.09 | $13.97 | 379865 |
| 2022-05-12 | 42.45 | $13.11 | 651109 |
| 2022-05-11 | 43.12 | $13.27 | 372104 |
| 2022-05-10 | 45.68 | $13.87 | 329172 |
| 2022-05-09 | 38.25 | $12.59 | 417016 |
| 2022-05-06 | 42.82 | $13.64 | 271219 |
| 2022-05-05 | 44.65 | $14.02 | 444731 |
| 2022-05-04 | 52.57 | $15.43 | 423002 |
| 2022-05-03 | 56.71 | $16.04 | 456241 |
| 2022-05-02 | 56.50 | $16.00 | 511411 |
| 2022-04-29 | 51.57 | $15.13 | 199203 |
| 2022-04-28 | 50.46 | $14.95 | 243031 |
| 2022-04-27 | 47.36 | $14.46 | 215846 |
| 2022-04-26 | 47.88 | $14.55 | 254449 |
| 2022-04-25 | 52.08 | $15.24 | 270613 |
| 2022-04-22 | 49.78 | $14.86 | 275905 |
| 2022-04-21 | 51.38 | $15.12 | 212021 |
| 2022-04-20 | 54.79 | $15.65 | 214763 |
| 2022-04-19 | 54.41 | $15.58 | 207895 |
| 2022-04-18 | 50.88 | $14.95 | 235551 |
| 2022-04-14 | 56.35 | $15.78 | 230821 |
| 2022-04-13 | 56.56 | $15.81 | 299953 |
| 2022-04-12 | 53.09 | $15.18 | 247275 |
| 2022-04-11 | 53.16 | $15.19 | 340454 |
| 2022-04-08 | 54.66 | $15.43 | 166576 |
| 2022-04-07 | 56.23 | $15.68 | 144568 |
| 2022-04-06 | 58.26 | $16.00 | 233965 |
| 2022-04-05 | 55.44 | $15.41 | 406407 |
| 2022-04-04 | 69.92 | $17.31 | 278473 |
| 2022-04-01 | 67.50 | $16.74 | 579697 |
| 2022-03-31 | 65.76 | $16.36 | 221743 |
| 2022-03-30 | 66.29 | $16.42 | 487576 |
| 2022-03-29 | 65.76 | $16.30 | 321800 |
| 2022-03-28 | 60.91 | $15.30 | 273731 |
| 2022-03-25 | 64.93 | $15.76 | 226471 |
| 2022-03-24 | 64.64 | $15.70 | 169111 |
| 2022-03-23 | 60.98 | $14.98 | 238149 |
| 2022-03-22 | 63.22 | $15.24 | 324050 |
| 2022-03-21 | 60.57 | $14.74 | 314386 |
| 2022-03-18 | 62.81 | $15.00 | 829869 |
| 2022-03-17 | 55.96 | $13.85 | 199676 |
| 2022-03-16 | 55.28 | $13.75 | 375852 |
| 2022-03-15 | 47.58 | $12.75 | 227786 |
| 2022-03-14 | 44.60 | $12.42 | 319756 |
| 2022-03-11 | 47.31 | $12.77 | 192968 |
| 2022-03-10 | 49.19 | $13.00 | 310677 |
| 2022-03-09 | 47.38 | $12.79 | 247051 |
| 2022-03-08 | 43.57 | $12.37 | 210441 |
| 2022-03-07 | 41.06 | $12.11 | 334325 |
| 2022-03-04 | 40.19 | $12.02 | 231600 |
| 2022-03-03 | 42.52 | $12.37 | 389301 |
| 2022-03-02 | 45.45 | $12.78 | 150785 |
| 2022-03-01 | 45.36 | $12.77 | 219411 |
| 2022-02-28 | 45.28 | $12.76 | 202707 |
| 2022-02-25 | 46.77 | $12.98 | 174146 |
| 2022-02-24 | 48.92 | $13.29 | 302855 |
| 2022-02-23 | 45.13 | $12.80 | 249212 |
| 2022-02-22 | 47.53 | $13.15 | 268613 |
| 2022-02-18 | 46.76 | $13.05 | 325168 |
| 2022-02-17 | 41.92 | $12.45 | 2.0M |
| 2022-02-16 | 43.68 | $12.73 | 208121 |
| 2022-02-15 | 45.36 | $12.99 | 437599 |
| 2022-02-14 | 43.37 | $12.74 | 146581 |
| 2022-02-11 | 43.43 | $12.75 | 225266 |
| 2022-02-10 | 45.34 | $13.07 | 598048 |
| 2022-02-09 | 50.26 | $13.82 | 194732 |
| 2022-02-08 | 44.37 | $13.05 | 196662 |
| 2022-02-07 | 44.21 | $13.03 | 172534 |
| 2022-02-04 | 40.74 | $12.61 | 181391 |
| 2022-02-03 | 39.81 | $12.50 | 243700 |
| 2022-02-02 | 37.26 | $12.20 | 193195 |
| 2022-02-01 | 38.93 | $12.52 | 215353 |
| 2022-01-31 | 41.01 | $12.90 | 174957 |
| 2022-01-28 | 35.70 | $12.28 | 283199 |
| 2022-01-27 | 33.78 | $12.07 | 363271 |
| 2022-01-26 | 35.50 | $12.43 | 284045 |
| 2022-01-25 | 35.55 | $12.44 | 254546 |
| 2022-01-24 | 34.80 | $12.35 | 517275 |
| 2022-01-21 | 36.46 | $12.72 | 258501 |
| 2022-01-20 | 38.15 | $13.08 | 177373 |
| 2022-01-19 | 41.43 | $13.73 | 248496 |
| 2022-01-18 | 42.78 | $13.98 | 262106 |
| 2022-01-14 | 45.48 | $14.46 | 431029 |
| 2022-01-13 | 40.75 | $13.82 | 264638 |
| 2022-01-12 | 43.43 | $14.30 | 444512 |
| 2022-01-11 | 43.60 | $14.33 | 356750 |
| 2022-01-10 | 41.79 | $14.08 | 378839 |
| 2022-01-07 | 43.16 | $14.34 | 405378 |
| 2022-01-06 | 48.76 | $15.30 | 581207 |
| 2022-01-05 | 49.71 | $15.45 | 388264 |
| 2022-01-04 | 54.60 | $16.17 | 461079 |
| 2022-01-03 | 58.55 | $16.69 | 2.0M |
| 2021-12-31 | 56.36 | $16.31 | 138806 |
| 2021-12-30 | 55.36 | $16.14 | 109165 |
| 2021-12-29 | 53.82 | $15.88 | 115725 |
| 2021-12-28 | 56.98 | $16.32 | 144185 |
| 2021-12-27 | 58.85 | $16.57 | 106231 |
| 2021-12-23 | 58.54 | $16.51 | 101441 |
| 2021-12-22 | 58.68 | $16.53 | 357008 |
| 2021-12-21 | 56.82 | $16.15 | 244648 |
| 2021-12-20 | 53.96 | $15.60 | 380763 |
| 2021-12-17 | 54.58 | $15.70 | 1.4M |
| 2021-12-16 | 52.82 | $15.36 | 327754 |
| 2021-12-15 | 54.23 | $15.60 | 300073 |
| 2021-12-14 | 49.54 | $14.72 | 169627 |
| 2021-12-13 | 54.35 | $15.52 | 143083 |
| 2021-12-10 | 56.64 | $15.87 | 157334 |
| 2021-12-09 | 55.63 | $15.67 | 169807 |
| 2021-12-08 | 58.21 | $16.07 | 188842 |
| 2021-12-07 | 58.12 | $16.05 | 417788 |
| 2021-12-06 | 57.08 | $15.82 | 287406 |
| 2021-12-03 | 53.98 | $15.16 | 304345 |
| 2021-12-02 | 57.45 | $15.74 | 212979 |
| 2021-12-01 | 55.58 | $15.34 | 610567 |
| 2021-11-30 | 59.76 | $16.01 | 413474 |
| 2021-11-29 | 57.97 | $15.61 | 324914 |
| 2021-11-26 | 56.92 | $15.38 | 275806 |
| 2021-11-24 | 63.76 | $16.42 | 274517 |
| 2021-11-23 | 66.76 | $16.83 | 413428 |
| 2021-11-22 | 62.08 | $15.70 | 453185 |
| 2021-11-19 | 65.17 | $16.10 | 212024 |
| 2021-11-18 | 67.31 | $16.37 | 297658 |
| 2021-11-17 | 69.16 | $16.60 | 407952 |
| 2021-11-16 | 68.41 | $16.39 | 285268 |
| 2021-11-15 | 67.80 | $16.22 | 304577 |
| 2021-11-12 | 69.58 | $16.46 | 305452 |
| 2021-11-11 | 68.33 | $16.08 | 618384 |
| 2021-11-10 | 68.01 | $15.98 | 2.1M |
| 2021-11-09 | 62.58 | $14.51 | 1.1M |
| 2021-11-08 | 61.22 | $14.19 | 918476 |
| 2021-11-05 | 75.67 | $15.96 | 3.6M |
| 2021-11-04 | 54.00 | $12.24 | 375263 |
| 2021-11-03 | 40.30 | $11.23 | 295946 |
| 2021-11-02 | 38.22 | $11.11 | 242979 |
| 2021-11-01 | 33.25 | $10.84 | 251164 |
| 2021-10-29 | 31.31 | $10.74 | 159451 |
| 2021-10-28 | 31.40 | $10.75 | 183137 |
| 2021-10-27 | 31.48 | $10.76 | 243226 |
| 2021-10-26 | 30.79 | $10.72 | 164799 |
| 2021-10-25 | 30.28 | $10.69 | 156733 |
| 2021-10-22 | 31.82 | $10.90 | 172036 |
| 2021-10-21 | 31.97 | $10.92 | 185277 |
| 2021-10-20 | 32.98 | $11.06 | 205284 |
| 2021-10-19 | 37.05 | $11.57 | 105765 |
| 2021-10-18 | 36.76 | $11.55 | 181728 |
| 2021-10-15 | 42.32 | $12.15 | 115769 |
| 2021-10-14 | 42.52 | $12.17 | 111670 |
| 2021-10-13 | 40.06 | $11.99 | 141736 |
| 2021-10-12 | 41.76 | $12.17 | 108713 |
| 2021-10-11 | 43.11 | $12.31 | 142950 |
| 2021-10-08 | 42.86 | $12.29 | 171535 |
| 2021-10-07 | 42.95 | $12.30 | 157384 |
| 2021-10-06 | 43.13 | $12.32 | 261264 |
| 2021-10-05 | 45.38 | $12.58 | 378185 |
| 2021-10-04 | 50.27 | $13.09 | 309956 |
| 2021-10-01 | 50.67 | $13.13 | 225589 |
| 2021-09-30 | 46.90 | $12.76 | 129104 |
| 2021-09-29 | 43.92 | $12.49 | 413381 |
| 2021-09-28 | 43.59 | $12.46 | 183358 |
| 2021-09-27 | 47.92 | $12.94 | 286406 |
| 2021-09-24 | 47.40 | $12.89 | 233847 |
| 2021-09-23 | 48.50 | $13.01 | 180581 |
| 2021-09-22 | 41.89 | $12.39 | 202357 |
| 2021-09-21 | 40.48 | $12.27 | 135372 |
| 2021-09-20 | 37.87 | $12.05 | 365405 |
| 2021-09-17 | 40.64 | $12.41 | 784060 |
| 2021-09-16 | 41.12 | $12.47 | 197699 |
| 2021-09-15 | 41.12 | $12.47 | 208384 |
| 2021-09-14 | 43.10 | $12.73 | 287574 |
| 2021-09-13 | 45.68 | $13.05 | 278339 |
| 2021-09-10 | 45.84 | $13.07 | 191020 |
| 2021-09-09 | 47.36 | $13.26 | 226586 |
| 2021-09-08 | 49.67 | $13.54 | 200589 |
| 2021-09-07 | 49.42 | $13.51 | 245271 |
| 2021-09-03 | 44.89 | $12.99 | 238435 |
| 2021-09-02 | 49.15 | $13.52 | 234513 |
| 2021-09-01 | 48.89 | $13.49 | 232562 |
| 2021-08-31 | 49.45 | $13.56 | 259787 |
| 2021-08-30 | 48.73 | $13.47 | 416079 |
| 2021-08-27 | 52.18 | $13.91 | 1.4M |
| 2021-08-26 | 52.18 | $13.91 | 604074 |
| 2021-08-25 | 49.54 | $13.55 | 428989 |
| 2021-08-24 | 50.42 | $13.67 | 333793 |
| 2021-08-23 | 49.64 | $13.56 | 609547 |
| 2021-08-20 | 43.51 | $12.76 | 268824 |
| 2021-08-19 | 37.85 | $12.13 | 199144 |
| 2021-08-18 | 36.51 | $11.99 | 765423 |
| 2021-08-17 | 31.60 | $11.50 | 160403 |
| 2021-08-16 | 36.78 | $12.44 | 286295 |
| 2021-08-13 | 37.15 | $12.50 | 68564 |
| 2021-08-12 | 36.55 | $12.44 | 68650 |
| 2021-08-11 | 33.61 | $12.15 | 109463 |
| 2021-08-10 | 34.34 | $12.29 | 65918 |
| 2021-08-09 | 35.01 | $12.42 | 90046 |
| 2021-08-06 | 35.01 | $12.42 | 125564 |
| 2021-08-05 | 35.83 | $12.59 | 95709 |
| 2021-08-04 | 31.40 | $12.10 | 229169 |
| 2021-08-03 | 34.00 | $12.67 | 79768 |
| 2021-08-02 | 35.11 | $12.90 | 62182 |
| 2021-07-30 | 35.74 | $13.03 | 170405 |
| 2021-07-29 | 35.48 | $13.00 | 74361 |
| 2021-07-28 | 37.79 | $13.49 | 164339 |
| 2021-07-27 | 32.33 | $12.85 | 223283 |
| 2021-07-26 | 30.24 | $12.62 | 152451 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.41
2023-08-18
Close Price
$40.39
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.67
Maximum
-0.20
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-18 | -7.41 | $40.39 | — |
| 2023-08-17 | -7.27 | $40.39 | — |
| 2023-08-16 | -7.27 | $40.39 | — |
| 2023-08-15 | -7.27 | $40.39 | — |
| 2023-08-14 | -7.27 | $40.39 | — |
| 2023-08-11 | -7.27 | $40.39 | — |
| 2023-08-10 | -7.27 | $40.39 | 4.9M |
| 2023-08-09 | -10.56 | $40.30 | 7.1M |
| 2023-08-08 | -9.32 | $40.32 | 4.7M |
| 2023-08-07 | -7.45 | $40.35 | 3.1M |
| 2023-08-04 | -11.80 | $40.28 | 1.3M |
| 2023-08-03 | -11.18 | $40.29 | 2.8M |
| 2023-08-02 | -14.74 | $40.19 | 8.2M |
| 2023-08-01 | -9.28 | $40.29 | 10.2M |
| 2023-07-31 | -31.30 | $39.18 | 1.6M |
| 2023-07-28 | -39.32 | $39.08 | 1.1M |
| 2023-07-27 | -52.14 | $38.93 | 802379 |
| 2023-07-26 | -38.46 | $39.09 | 1.2M |
| 2023-07-25 | -39.32 | $39.08 | 784243 |
| 2023-07-24 | -24.79 | $39.25 | 506260 |
| 2023-07-21 | -46.72 | $38.90 | 586221 |
| 2023-07-20 | -32.85 | $39.09 | 507832 |
| 2023-07-19 | -20.48 | $39.20 | 639522 |
| 2023-07-18 | -11.11 | $39.35 | 924797 |
| 2023-07-17 | -3.39 | $39.38 | 562276 |
| 2023-07-14 | -10.55 | $39.23 | 1.1M |
| 2023-07-13 | -11.06 | $39.22 | 795191 |
| 2023-07-12 | -16.58 | $39.11 | 676887 |
| 2023-07-11 | -16.59 | $39.08 | 944825 |
| 2023-07-10 | -2.17 | $39.10 | 667039 |
| 2023-07-07 | -2.12 | $39.10 | 383824 |
| 2023-07-06 | -1.37 | $39.22 | 1.4M |
| 2023-07-05 | -1.03 | $38.70 | 746498 |
| 2023-07-03 | -1.29 | $38.66 | 382547 |
| 2023-06-30 | -2.40 | $38.42 | 1.3M |
| 2023-06-29 | -1.62 | $38.54 | 841768 |
| 2023-06-28 | -1.62 | $38.54 | 1.3M |
| 2023-06-27 | -1.03 | $38.58 | 1.4M |
| 2023-06-26 | -1.11 | $38.44 | 1.7M |
| 2023-06-23 | -1.03 | $38.30 | 3.2M |
| 2023-06-22 | -1.09 | $38.29 | 1.1M |
| 2023-06-21 | -0.63 | $38.37 | 1.5M |
| 2023-06-20 | -1.17 | $37.94 | 1.4M |
| 2023-06-16 | -0.58 | $38.04 | 4.3M |
| 2023-06-15 | -1.91 | $37.81 | 3.1M |
| 2023-06-14 | -2.95 | $37.63 | 3.7M |
| 2023-06-13 | -1.43 | $37.87 | 4.5M |
| 2023-06-12 | -0.84 | $37.98 | 22.2M |
| 2023-06-09 | -28.72 | $23.99 | 419634 |
| 2023-06-08 | -29.32 | $23.95 | 937776 |
| 2023-06-07 | -29.02 | $23.97 | 843499 |
| 2023-06-06 | -17.11 | $24.77 | 544532 |
| 2023-06-05 | -12.20 | $25.10 | 1.3M |
| 2023-06-02 | -2.75 | $25.21 | 680052 |
| 2023-06-01 | -3.93 | $24.74 | 666562 |
| 2023-05-31 | -12.40 | $24.19 | 650308 |
| 2023-05-30 | -1.83 | $24.25 | 555191 |
| 2023-05-26 | -17.44 | $23.31 | 552432 |
| 2023-05-25 | -46.51 | $21.56 | 664972 |
| 2023-05-24 | -47.34 | $21.51 | 621967 |
| 2023-05-23 | -46.84 | $21.54 | 568670 |
| 2023-05-22 | -37.21 | $22.12 | 420010 |
| 2023-05-19 | -50.33 | $21.33 | 751559 |
| 2023-05-18 | -49.50 | $21.38 | 701098 |
| 2023-05-17 | -47.34 | $21.51 | 1.3M |
| 2023-05-16 | -33.39 | $22.35 | 3.6M |
| 2023-05-15 | -15.95 | $23.40 | 435965 |
| 2023-05-12 | -0.20 | $23.39 | 605965 |
| 2023-05-11 | -8.92 | $22.83 | 782524 |
| 2023-05-10 | -2.84 | $23.13 | 672163 |
| 2023-05-09 | -25.87 | $21.52 | 455170 |
| 2023-05-08 | -35.43 | $21.11 | 958213 |
| 2023-05-05 | -55.24 | $20.26 | 479797 |
| 2023-05-04 | -71.79 | $19.55 | 670104 |
| 2023-05-03 | -82.44 | $19.13 | 884120 |
| 2023-05-02 | -93.80 | $18.66 | 1.8M |
| 2023-05-01 | -82.66 | $19.84 | 638962 |
| 2023-04-28 | -79.07 | $20.01 | 1.0M |
| 2023-04-27 | -92.60 | $19.37 | 1.0M |
| 2023-04-26 | -82.27 | $20.78 | 411991 |
| 2023-04-25 | -48.48 | $22.00 | 794922 |
| 2023-04-24 | -48.48 | $22.00 | 754554 |
| 2023-04-21 | -54.02 | $21.80 | 589590 |
| 2023-04-20 | -65.93 | $21.37 | 836579 |
| 2023-04-19 | -37.12 | $22.41 | 417249 |
| 2023-04-18 | -49.58 | $21.96 | 406203 |
| 2023-04-17 | -59.56 | $21.60 | 973861 |
| 2023-04-14 | -93.91 | $20.36 | 485819 |
| 2023-04-13 | -67.32 | $21.36 | 519557 |
| 2023-04-12 | -78.87 | $20.95 | 737227 |
| 2023-04-11 | -94.93 | $20.38 | 1.6M |
| 2023-04-10 | -91.10 | $21.60 | 408903 |
| 2023-04-06 | -60.37 | $22.12 | 304741 |
| 2023-04-05 | -54.74 | $22.29 | 338816 |
| 2023-04-04 | -52.55 | $22.35 | 492231 |
| 2023-04-03 | -27.37 | $23.04 | 505231 |
| 2023-03-31 | -40.68 | $23.15 | 609556 |
| 2023-03-30 | -42.09 | $23.10 | 396326 |
| 2023-03-29 | -33.05 | $23.42 | 387839 |
| 2023-03-28 | -52.54 | $22.73 | 357597 |
| 2023-03-27 | -43.22 | $23.06 | 498546 |
| 2023-03-24 | -66.67 | $22.23 | 441343 |
| 2023-03-23 | -65.82 | $22.26 | 402121 |
| 2023-03-22 | -86.44 | $21.53 | 386087 |
| 2023-03-21 | -74.01 | $21.97 | 421552 |
| 2023-03-20 | -71.75 | $22.05 | 298879 |
| 2023-03-17 | -66.95 | $22.22 | 947201 |
| 2023-03-16 | -61.02 | $22.43 | 335003 |
| 2023-03-15 | -70.06 | $22.11 | 429840 |
| 2023-03-14 | -55.07 | $22.69 | 435081 |
| 2023-03-13 | -55.07 | $22.69 | 609743 |
| 2023-03-10 | -75.07 | $21.96 | 1.2M |
| 2023-03-09 | -40.00 | $23.42 | 659885 |
| 2023-03-08 | -46.82 | $23.32 | 379701 |
| 2023-03-07 | -47.07 | $23.31 | 372151 |
| 2023-03-06 | -52.21 | $23.18 | 419011 |
| 2023-03-03 | -38.73 | $23.73 | 329071 |
| 2023-03-02 | -62.74 | $22.81 | 492472 |
| 2023-03-01 | -59.43 | $22.95 | 1.5M |
| 2023-02-28 | -86.08 | $21.82 | 1.6M |
| 2023-02-27 | -91.98 | $21.57 | 519907 |
| 2023-02-24 | -97.66 | $21.71 | 435015 |
| 2023-02-23 | -86.52 | $22.35 | 807158 |
| 2023-02-22 | -86.83 | $22.36 | 659237 |
| 2023-02-21 | -78.07 | $22.82 | 872648 |
| 2023-02-17 | -70.08 | $23.21 | 843500 |
| 2023-02-16 | -94.32 | $22.03 | 569414 |
| 2023-02-15 | -90.47 | $22.22 | 707989 |
| 2023-02-14 | -94.44 | $23.58 | 498891 |
| 2023-02-13 | -93.33 | $23.62 | 427053 |
| 2023-02-10 | -92.82 | $24.13 | 328718 |
| 2023-02-09 | -84.48 | $24.42 | 451292 |
| 2023-02-08 | -82.47 | $24.49 | 472667 |
| 2023-02-07 | -77.01 | $24.68 | 656257 |
| 2023-02-06 | -92.82 | $24.13 | 322085 |
| 2023-02-03 | -94.25 | $24.08 | 522493 |
| 2023-02-02 | -61.66 | $25.35 | 588661 |
| 2023-02-01 | -70.25 | $25.07 | 580198 |
| 2023-01-31 | -64.11 | $25.27 | 393592 |
| 2023-01-30 | -80.98 | $24.72 | 1.1M |
| 2023-01-27 | -77.91 | $24.82 | 342275 |
| 2023-01-26 | -79.75 | $24.76 | 406557 |
| 2023-01-25 | -44.17 | $25.92 | 338177 |
| 2023-01-24 | -49.40 | $25.79 | 444567 |
| 2023-01-23 | -32.04 | $26.37 | 328108 |
| 2023-01-20 | -26.35 | $26.56 | 449686 |
| 2023-01-19 | -50.00 | $25.77 | 308660 |
| 2023-01-18 | -40.12 | $26.10 | 310933 |
| 2023-01-17 | -35.63 | $26.25 | 404641 |
| 2023-01-13 | -43.71 | $25.98 | 593400 |
| 2023-01-12 | -18.66 | $26.80 | 552991 |
| 2023-01-11 | -47.81 | $25.69 | 336594 |
| 2023-01-10 | -39.72 | $25.47 | 270114 |
| 2023-01-09 | -52.22 | $24.85 | 427802 |
| 2023-01-06 | -44.35 | $25.24 | 423076 |
| 2023-01-05 | -59.27 | $24.50 | 574645 |
| 2023-01-04 | -34.42 | $25.64 | 848573 |
| 2023-01-03 | -38.24 | $25.44 | 511136 |
| 2022-12-30 | -23.71 | $26.20 | 308619 |
| 2022-12-29 | -28.62 | $25.90 | 451403 |
| 2022-12-28 | -30.11 | $25.32 | 452226 |
| 2022-12-27 | -22.56 | $25.73 | 275725 |
| 2022-12-23 | -12.53 | $26.49 | 306743 |
| 2022-12-22 | -0.66 | $27.35 | 598691 |
| 2022-12-21 | -4.53 | $25.55 | 403794 |
| 2022-12-20 | -11.24 | $25.13 | 533555 |
| 2022-12-19 | -10.63 | $25.06 | 517254 |
| 2022-12-16 | -3.04 | $25.42 | 920529 |
| 2022-12-15 | -11.09 | $24.81 | 424787 |
| 2022-12-14 | -8.32 | $24.97 | 479976 |
| 2022-12-13 | -0.56 | $25.03 | 1.2M |
| 2022-12-12 | -0.66 | $24.23 | 833666 |
| 2022-12-09 | -32.36 | $22.69 | 556709 |
| 2022-12-08 | -29.21 | $22.83 | 426152 |
| 2022-12-07 | -13.26 | $23.54 | 480485 |
| 2022-12-06 | -35.28 | $22.56 | 443808 |
| 2022-12-05 | -30.56 | $22.77 | 917384 |
| 2022-12-02 | -2.27 | $23.56 | 455890 |
| 2022-12-01 | -24.53 | $22.48 | 518149 |
| 2022-11-30 | -19.95 | $22.65 | 998255 |
| 2022-11-29 | -84.37 | $20.26 | 534811 |
| 2022-11-28 | -86.25 | $20.19 | 478046 |
| 2022-11-25 | -93.53 | $19.92 | 733454 |
| 2022-11-23 | -53.10 | $21.42 | 365685 |
| 2022-11-22 | -82.21 | $20.34 | 411699 |
| 2022-11-21 | -99.36 | $20.28 | 303912 |
| 2022-11-18 | -59.65 | $21.32 | 408912 |
| 2022-11-17 | -60.00 | $21.29 | 257878 |
| 2022-11-16 | -53.14 | $21.53 | 717943 |
| 2022-11-15 | -55.43 | $21.45 | 438955 |
| 2022-11-14 | -45.14 | $21.81 | 573140 |
| 2022-11-11 | -44.94 | $21.57 | 1.4M |
| 2022-11-10 | -20.62 | $22.46 | 675844 |
| 2022-11-09 | -29.30 | $21.95 | 567168 |
| 2022-11-08 | -9.55 | $22.88 | 606933 |
| 2022-11-07 | -9.54 | $22.56 | 887296 |
| 2022-11-04 | -27.33 | $21.74 | 666830 |
| 2022-11-03 | -29.28 | $21.65 | 424758 |
| 2022-11-02 | -29.93 | $21.62 | 514643 |
| 2022-11-01 | -22.56 | $21.96 | 405206 |
| 2022-10-31 | -27.12 | $21.75 | 786218 |
| 2022-10-28 | -21.69 | $22.00 | 945554 |
| 2022-10-27 | -25.16 | $21.84 | 691566 |
| 2022-10-26 | -5.39 | $22.25 | 521114 |
| 2022-10-25 | -7.05 | $21.82 | 689623 |
| 2022-10-24 | -14.91 | $20.73 | 267712 |
| 2022-10-21 | -22.55 | $20.52 | 421840 |
| 2022-10-20 | -42.18 | $19.98 | 681934 |
| 2022-10-19 | -34.91 | $20.18 | 457900 |
| 2022-10-18 | -11.36 | $20.73 | 274186 |
| 2022-10-17 | -26.52 | $20.33 | 520078 |
| 2022-10-14 | -70.57 | $19.17 | 607656 |
| 2022-10-13 | -46.79 | $19.88 | 411592 |
| 2022-10-12 | -73.86 | $19.31 | 310650 |
| 2022-10-11 | -81.41 | $19.10 | 464907 |
| 2022-10-10 | -94.62 | $18.63 | 320884 |
| 2022-10-07 | -80.48 | $19.41 | 350152 |
| 2022-10-06 | -73.30 | $19.88 | 305419 |
| 2022-10-05 | -72.19 | $19.94 | 332235 |
| 2022-10-04 | -71.09 | $20.00 | 412194 |
| 2022-10-03 | -75.69 | $19.75 | 450770 |
| 2022-09-30 | -77.35 | $19.66 | 689093 |
| 2022-09-29 | -80.85 | $19.47 | 412283 |
| 2022-09-28 | -75.87 | $19.74 | 478216 |
| 2022-09-27 | -85.45 | $19.22 | 447754 |
| 2022-09-26 | -99.63 | $18.46 | 320973 |
| 2022-09-23 | -92.94 | $18.99 | 577271 |
| 2022-09-22 | -91.90 | $19.66 | 338109 |
| 2022-09-21 | -92.42 | $19.96 | 453196 |
| 2022-09-20 | -81.04 | $20.44 | 472606 |
| 2022-09-19 | -97.20 | $20.04 | 673862 |
| 2022-09-16 | -77.84 | $20.91 | 2.7M |
| 2022-09-15 | -60.69 | $21.56 | 522636 |
| 2022-09-14 | -54.35 | $21.80 | 721006 |
| 2022-09-13 | -56.99 | $21.70 | 1.1M |
| 2022-09-12 | -12.93 | $23.37 | 1.2M |
| 2022-09-09 | -26.10 | $22.85 | 501129 |
| 2022-09-08 | -8.18 | $22.73 | 481773 |
| 2022-09-07 | -46.36 | $21.47 | 458465 |
| 2022-09-06 | -62.50 | $20.35 | 475102 |
| 2022-09-02 | -41.98 | $21.22 | 365659 |
| 2022-09-01 | -43.87 | $21.14 | 536004 |
| 2022-08-31 | -51.89 | $20.80 | 511649 |
| 2022-08-30 | -56.54 | $20.58 | 543981 |
| 2022-08-29 | -31.38 | $21.45 | 388778 |
| 2022-08-26 | -35.61 | $21.12 | 405993 |
| 2022-08-25 | -11.17 | $22.41 | 459824 |
| 2022-08-24 | -11.93 | $22.37 | 675069 |
| 2022-08-23 | -14.40 | $22.18 | 344033 |
| 2022-08-22 | -20.92 | $21.84 | 297472 |
| 2022-08-19 | -20.54 | $21.86 | 387625 |
| 2022-08-18 | -22.65 | $21.75 | 274717 |
| 2022-08-17 | -25.34 | $21.61 | 444412 |
| 2022-08-16 | -9.41 | $22.44 | 2.3M |
| 2022-08-15 | -2.95 | $21.01 | 562667 |
| 2022-08-12 | -13.86 | $20.64 | 427038 |
| 2022-08-11 | -33.04 | $19.99 | 574741 |
| 2022-08-10 | -17.70 | $20.51 | 499880 |
| 2022-08-09 | -45.00 | $19.49 | 749069 |
| 2022-08-08 | -16.32 | $20.49 | 480092 |
| 2022-08-05 | -17.63 | $20.44 | 673502 |
| 2022-08-04 | -10.00 | $20.37 | 960877 |
| 2022-08-03 | -23.83 | $19.26 | 336159 |
| 2022-08-02 | -51.95 | $18.54 | 277975 |
| 2022-08-01 | -64.84 | $18.21 | 616472 |
| 2022-07-29 | -47.89 | $18.51 | 263979 |
| 2022-07-28 | -41.46 | $18.68 | 460948 |
| 2022-07-27 | -14.61 | $19.28 | 367870 |
| 2022-07-26 | -40.82 | $18.58 | 231695 |
| 2022-07-25 | -53.56 | $18.24 | 256592 |
| 2022-07-22 | -55.43 | $18.19 | 307255 |
| 2022-07-21 | -38.20 | $18.65 | 254589 |
| 2022-07-20 | -32.21 | $18.81 | 424050 |
| 2022-07-19 | -46.07 | $18.44 | 281490 |
| 2022-07-18 | -52.24 | $18.04 | 269377 |
| 2022-07-15 | -24.52 | $18.64 | 423610 |
| 2022-07-14 | -18.33 | $18.90 | 330126 |
| 2022-07-13 | -19.76 | $18.84 | 371662 |
| 2022-07-12 | -38.13 | $17.92 | 421471 |
| 2022-07-11 | -37.69 | $17.94 | 365452 |
| 2022-07-08 | -25.27 | $18.51 | 411762 |
| 2022-07-07 | -17.43 | $18.87 | 808293 |
| 2022-07-06 | -20.84 | $18.65 | 967797 |
| 2022-07-05 | -28.38 | $18.31 | 1.2M |
| 2022-07-01 | -46.12 | $17.51 | 543726 |
| 2022-06-30 | -46.56 | $17.49 | 1.0M |
| 2022-06-29 | -33.40 | $18.01 | 723431 |
| 2022-06-28 | -33.54 | $17.99 | 674201 |
| 2022-06-27 | -15.13 | $18.72 | 411100 |
| 2022-06-24 | -24.64 | $18.05 | 1.2M |
| 2022-06-23 | -13.52 | $18.66 | 754363 |
| 2022-06-22 | -15.12 | $18.55 | 568159 |
| 2022-06-21 | -11.48 | $18.80 | 1.2M |
| 2022-06-17 | -3.73 | $18.65 | 1.7M |
| 2022-06-16 | -33.73 | $16.42 | 477875 |
| 2022-06-15 | -26.69 | $16.83 | 709392 |
| 2022-06-14 | -39.02 | $16.10 | 472239 |
| 2022-06-13 | -45.61 | $15.71 | 655517 |
| 2022-06-10 | -19.59 | $17.25 | 405508 |
| 2022-06-09 | -11.32 | $17.74 | 314381 |
| 2022-06-08 | -12.16 | $17.69 | 968979 |
| 2022-06-07 | -12.82 | $17.25 | 781894 |
| 2022-06-06 | -28.34 | $16.38 | 667322 |
| 2022-06-03 | -5.46 | $17.43 | 601892 |
| 2022-06-02 | -13.22 | $16.02 | 575915 |
| 2022-06-01 | -17.44 | $15.63 | 450342 |
| 2022-05-31 | -37.89 | $15.18 | 1.1M |
| 2022-05-27 | -32.51 | $15.42 | 845325 |
| 2022-05-26 | -67.04 | $13.88 | 1.1M |
| 2022-05-25 | -73.54 | $13.59 | 4.5M |
| 2022-05-24 | -39.46 | $15.11 | 400526 |
| 2022-05-23 | -47.09 | $14.77 | 962554 |
| 2022-05-20 | -41.70 | $15.01 | 2.9M |
| 2022-05-19 | -67.71 | $13.85 | 1.2M |
| 2022-05-18 | -95.96 | $12.59 | 327371 |
| 2022-05-17 | -69.96 | $13.75 | 428146 |
| 2022-05-16 | -69.96 | $13.75 | 320747 |
| 2022-05-13 | -65.02 | $13.97 | 379865 |
| 2022-05-12 | -84.30 | $13.11 | 651109 |
| 2022-05-11 | -80.72 | $13.27 | 372104 |
| 2022-05-10 | -67.26 | $13.87 | 329172 |
| 2022-05-09 | -95.96 | $12.59 | 417016 |
| 2022-05-06 | -88.98 | $13.64 | 271219 |
| 2022-05-05 | -85.33 | $14.02 | 444731 |
| 2022-05-04 | -54.14 | $15.43 | 423002 |
| 2022-05-03 | -38.59 | $16.04 | 456241 |
| 2022-05-02 | -42.63 | $16.00 | 511411 |
| 2022-04-29 | -70.51 | $15.13 | 199203 |
| 2022-04-28 | -76.28 | $14.95 | 243031 |
| 2022-04-27 | -97.95 | $14.46 | 215846 |
| 2022-04-26 | -99.64 | $14.55 | 254449 |
| 2022-04-25 | -76.00 | $15.24 | 270613 |
| 2022-04-22 | -89.82 | $14.86 | 275905 |
| 2022-04-21 | -80.36 | $15.12 | 212021 |
| 2022-04-20 | -61.09 | $15.65 | 214763 |
| 2022-04-19 | -63.64 | $15.58 | 207895 |
| 2022-04-18 | -85.00 | $14.95 | 235551 |
| 2022-04-14 | -44.16 | $15.78 | 230821 |
| 2022-04-13 | -39.07 | $15.81 | 299953 |
| 2022-04-12 | -45.55 | $15.18 | 247275 |
| 2022-04-11 | -41.07 | $15.19 | 340454 |
| 2022-04-08 | -36.47 | $15.43 | 166576 |
| 2022-04-07 | -31.37 | $15.68 | 144568 |
| 2022-04-06 | -25.29 | $16.00 | 233965 |
| 2022-04-05 | -36.50 | $15.41 | 406407 |
| 2022-04-04 | -0.36 | $17.31 | 278473 |
| 2022-04-01 | -6.63 | $16.74 | 579697 |
| 2022-03-31 | -13.83 | $16.36 | 221743 |
| 2022-03-30 | -12.69 | $16.42 | 487576 |
| 2022-03-29 | -2.18 | $16.30 | 321800 |
| 2022-03-28 | -16.71 | $15.30 | 273731 |
| 2022-03-25 | -5.73 | $15.76 | 226471 |
| 2022-03-24 | -0.26 | $15.70 | 169111 |
| 2022-03-23 | -18.30 | $14.98 | 238149 |
| 2022-03-22 | -6.28 | $15.24 | 324050 |
| 2022-03-21 | -15.80 | $14.74 | 314386 |
| 2022-03-18 | -8.07 | $15.00 | 829869 |
| 2022-03-17 | -11.30 | $13.85 | 199676 |
| 2022-03-16 | -2.02 | $13.75 | 375852 |
| 2022-03-15 | -45.03 | $12.75 | 227786 |
| 2022-03-14 | -64.33 | $12.42 | 319756 |
| 2022-03-11 | -43.86 | $12.77 | 192968 |
| 2022-03-10 | -50.83 | $13.00 | 310677 |
| 2022-03-09 | -59.50 | $12.79 | 247051 |
| 2022-03-08 | -76.86 | $12.37 | 210441 |
| 2022-03-07 | -87.60 | $12.11 | 334325 |
| 2022-03-04 | -96.51 | $12.02 | 231600 |
| 2022-03-03 | -83.78 | $12.37 | 389301 |
| 2022-03-02 | -63.32 | $12.78 | 150785 |
| 2022-03-01 | -63.76 | $12.77 | 219411 |
| 2022-02-28 | -64.19 | $12.76 | 202707 |
| 2022-02-25 | -40.72 | $12.98 | 174146 |
| 2022-02-24 | -30.62 | $13.29 | 302855 |
| 2022-02-23 | -46.58 | $12.80 | 249212 |
| 2022-02-22 | -35.18 | $13.15 | 268613 |
| 2022-02-18 | -38.44 | $13.05 | 325168 |
| 2022-02-17 | -57.98 | $12.45 | 2.0M |
| 2022-02-16 | -48.86 | $12.73 | 208121 |
| 2022-02-15 | -42.27 | $12.99 | 437599 |
| 2022-02-14 | -50.47 | $12.74 | 146581 |
| 2022-02-11 | -52.96 | $12.75 | 225266 |
| 2022-02-10 | -50.13 | $13.07 | 598048 |
| 2022-02-09 | -31.09 | $13.82 | 194732 |
| 2022-02-08 | -51.04 | $13.05 | 196662 |
| 2022-02-07 | -51.55 | $13.03 | 172534 |
| 2022-02-04 | -66.44 | $12.61 | 181391 |
| 2022-02-03 | -71.43 | $12.50 | 243700 |
| 2022-02-02 | -80.78 | $12.20 | 193195 |
| 2022-02-01 | -76.51 | $12.52 | 215353 |
| 2022-01-31 | -69.95 | $12.90 | 174957 |
| 2022-01-28 | -80.66 | $12.28 | 283199 |
| 2022-01-27 | -92.78 | $12.07 | 363271 |
| 2022-01-26 | -85.93 | $12.43 | 284045 |
| 2022-01-25 | -85.74 | $12.44 | 254546 |
| 2022-01-24 | -87.45 | $12.35 | 517275 |
| 2022-01-21 | -100.00 | $12.72 | 258501 |
| 2022-01-20 | -98.22 | $13.08 | 177373 |
| 2022-01-19 | -89.44 | $13.73 | 248496 |
| 2022-01-18 | -82.50 | $13.98 | 262106 |
| 2022-01-14 | -69.17 | $14.46 | 431029 |
| 2022-01-13 | -89.68 | $13.82 | 264638 |
| 2022-01-12 | -75.93 | $14.30 | 444512 |
| 2022-01-11 | -75.07 | $14.33 | 356750 |
| 2022-01-10 | -82.24 | $14.08 | 378839 |
| 2022-01-07 | -98.86 | $14.34 | 405378 |
| 2022-01-06 | -65.74 | $15.30 | 581207 |
| 2022-01-05 | -59.76 | $15.45 | 388264 |
| 2022-01-04 | -31.08 | $16.17 | 461079 |
| 2022-01-03 | -8.16 | $16.69 | 2.0M |
| 2021-12-31 | -23.67 | $16.31 | 138806 |
| 2021-12-30 | -30.61 | $16.14 | 109165 |
| 2021-12-29 | -41.22 | $15.88 | 115725 |
| 2021-12-28 | -23.27 | $16.32 | 144185 |
| 2021-12-27 | -10.13 | $16.57 | 106231 |
| 2021-12-23 | -12.66 | $16.51 | 101441 |
| 2021-12-22 | -15.04 | $16.53 | 357008 |
| 2021-12-21 | -30.49 | $16.15 | 244648 |
| 2021-12-20 | -54.86 | $15.60 | 380763 |
| 2021-12-17 | -50.97 | $15.70 | 1.4M |
| 2021-12-16 | -64.20 | $15.36 | 327754 |
| 2021-12-15 | -54.86 | $15.60 | 300073 |
| 2021-12-14 | -96.62 | $14.72 | 169627 |
| 2021-12-13 | -62.87 | $15.52 | 143083 |
| 2021-12-10 | -48.10 | $15.87 | 157334 |
| 2021-12-09 | -56.54 | $15.67 | 169807 |
| 2021-12-08 | -39.66 | $16.07 | 188842 |
| 2021-12-07 | -25.46 | $16.05 | 417788 |
| 2021-12-06 | -31.57 | $15.82 | 287406 |
| 2021-12-03 | -45.34 | $15.16 | 304345 |
| 2021-12-02 | -21.56 | $15.74 | 212979 |
| 2021-12-01 | -27.93 | $15.34 | 610567 |
| 2021-11-30 | -15.95 | $16.01 | 413474 |
| 2021-11-29 | -22.22 | $15.61 | 324914 |
| 2021-11-26 | -25.71 | $15.38 | 275806 |
| 2021-11-24 | -9.31 | $16.42 | 274517 |
| 2021-11-23 | -2.84 | $16.83 | 413428 |
| 2021-11-22 | -20.06 | $15.70 | 453185 |
| 2021-11-19 | -13.80 | $16.10 | 212024 |
| 2021-11-18 | -9.66 | $16.37 | 297658 |
| 2021-11-17 | -6.14 | $16.60 | 407952 |
| 2021-11-16 | -9.36 | $16.39 | 285268 |
| 2021-11-15 | -11.96 | $16.22 | 304577 |
| 2021-11-12 | -8.28 | $16.46 | 305452 |
| 2021-11-11 | -14.11 | $16.08 | 618384 |
| 2021-11-10 | -11.58 | $15.98 | 2.1M |
| 2021-11-09 | -28.29 | $14.51 | 1.1M |
| 2021-11-08 | -33.99 | $14.19 | 918476 |
| 2021-11-05 | -2.49 | $15.96 | 3.6M |
| 2021-11-04 | -13.30 | $12.24 | 375263 |
| 2021-11-03 | -63.94 | $11.23 | 295946 |
| 2021-11-02 | -72.00 | $11.11 | 242979 |
| 2021-11-01 | -86.42 | $10.84 | 251164 |
| 2021-10-29 | -91.10 | $10.74 | 159451 |
| 2021-10-28 | -90.75 | $10.75 | 183137 |
| 2021-10-27 | -90.41 | $10.76 | 243226 |
| 2021-10-26 | -91.78 | $10.72 | 164799 |
| 2021-10-25 | -95.76 | $10.69 | 156733 |
| 2021-10-22 | -88.34 | $10.90 | 172036 |
| 2021-10-21 | -99.60 | $10.92 | 185277 |
| 2021-10-20 | -97.91 | $11.06 | 205284 |
| 2021-10-19 | -95.31 | $11.57 | 105765 |
| 2021-10-18 | -96.35 | $11.55 | 181728 |
| 2021-10-15 | -83.89 | $12.15 | 115769 |
| 2021-10-14 | -82.55 | $12.17 | 111670 |
| 2021-10-13 | -94.63 | $11.99 | 141736 |
| 2021-10-12 | -84.25 | $12.17 | 108713 |
| 2021-10-11 | -74.66 | $12.31 | 142950 |
| 2021-10-08 | -76.03 | $12.29 | 171535 |
| 2021-10-07 | -75.34 | $12.30 | 157384 |
| 2021-10-06 | -77.25 | $12.32 | 261264 |
| 2021-10-05 | -62.35 | $12.58 | 378185 |
| 2021-10-04 | -41.62 | $13.09 | 309956 |
| 2021-10-01 | -39.59 | $13.13 | 225589 |
| 2021-09-30 | -58.38 | $12.76 | 129104 |
| 2021-09-29 | -72.08 | $12.49 | 413381 |
| 2021-09-28 | -73.60 | $12.46 | 183358 |
| 2021-09-27 | -52.83 | $12.94 | 286406 |
| 2021-09-24 | -56.82 | $12.89 | 233847 |
| 2021-09-23 | -51.36 | $13.01 | 180581 |
| 2021-09-22 | -79.55 | $12.39 | 202357 |
| 2021-09-21 | -85.00 | $12.27 | 135372 |
| 2021-09-20 | -95.00 | $12.05 | 365405 |
| 2021-09-17 | -79.00 | $12.41 | 784060 |
| 2021-09-16 | -68.44 | $12.47 | 197699 |
| 2021-09-15 | -60.95 | $12.47 | 208384 |
| 2021-09-14 | -47.80 | $12.73 | 287574 |
| 2021-09-13 | -36.95 | $13.05 | 278339 |
| 2021-09-10 | -36.27 | $13.07 | 191020 |
| 2021-09-09 | -29.83 | $13.26 | 226586 |
| 2021-09-08 | -20.34 | $13.54 | 200589 |
| 2021-09-07 | -21.36 | $13.51 | 245271 |
| 2021-09-03 | -38.98 | $12.99 | 238435 |
| 2021-09-02 | -21.02 | $13.52 | 234513 |
| 2021-09-01 | -22.03 | $13.49 | 232562 |
| 2021-08-31 | -19.66 | $13.56 | 259787 |
| 2021-08-30 | -22.71 | $13.47 | 416079 |
| 2021-08-27 | -7.80 | $13.91 | 1.4M |
| 2021-08-26 | -6.53 | $13.91 | 604074 |
| 2021-08-25 | -18.90 | $13.55 | 428989 |
| 2021-08-24 | -14.78 | $13.67 | 333793 |
| 2021-08-23 | -18.56 | $13.56 | 609547 |
| 2021-08-20 | -39.85 | $12.76 | 268824 |
| 2021-08-19 | -63.98 | $12.13 | 199144 |
| 2021-08-18 | -75.61 | $11.99 | 765423 |
| 2021-08-17 | -91.34 | $11.50 | 160403 |
| 2021-08-16 | -82.62 | $12.44 | 286295 |
| 2021-08-13 | -80.50 | $12.50 | 68564 |
| 2021-08-12 | -82.62 | $12.44 | 68650 |
| 2021-08-11 | -92.91 | $12.15 | 109463 |
| 2021-08-10 | -88.36 | $12.29 | 65918 |
| 2021-08-09 | -84.54 | $12.42 | 90046 |
| 2021-08-06 | -84.54 | $12.42 | 125564 |
| 2021-08-05 | -78.95 | $12.59 | 95709 |
| 2021-08-04 | -95.07 | $12.10 | 229169 |
| 2021-08-03 | -79.18 | $12.67 | 79768 |
| 2021-08-02 | -71.33 | $12.90 | 62182 |
| 2021-07-30 | -66.89 | $13.03 | 170405 |
| 2021-07-29 | -67.92 | $13.00 | 74361 |
| 2021-07-28 | -51.19 | $13.49 | 164339 |
| 2021-07-27 | -75.69 | $12.85 | 223283 |
| 2021-07-26 | -98.41 | $12.62 | 152451 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
55.08
2023-08-18
Close Price
$40.39
Average Directional Index - Detailed Analysis
Minimum
9.75
Average
21.54
Maximum
55.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-18 | 55.08 | $40.39 | — |
| 2023-08-17 | 54.85 | $40.39 | — |
| 2023-08-16 | 54.62 | $40.39 | — |
| 2023-08-15 | 54.37 | $40.39 | — |
| 2023-08-14 | 54.11 | $40.39 | — |
| 2023-08-11 | 53.83 | $40.39 | — |
| 2023-08-10 | 53.54 | $40.39 | 4.9M |
| 2023-08-09 | 53.24 | $40.30 | 7.1M |
| 2023-08-08 | 53.00 | $40.32 | 4.7M |
| 2023-08-07 | 52.72 | $40.35 | 3.1M |
| 2023-08-04 | 52.43 | $40.28 | 1.3M |
| 2023-08-03 | 52.17 | $40.29 | 2.8M |
| 2023-08-02 | 51.88 | $40.19 | 8.2M |
| 2023-08-01 | 51.58 | $40.29 | 10.2M |
| 2023-07-31 | 51.10 | $39.18 | 1.6M |
| 2023-07-28 | 51.00 | $39.08 | 1.1M |
| 2023-07-27 | 50.98 | $38.93 | 802379 |
| 2023-07-26 | 50.95 | $39.09 | 1.2M |
| 2023-07-25 | 50.95 | $39.08 | 784243 |
| 2023-07-24 | 50.77 | $39.25 | 506260 |
| 2023-07-21 | 50.59 | $38.90 | 586221 |
| 2023-07-20 | 50.43 | $39.09 | 507832 |
| 2023-07-19 | 50.12 | $39.20 | 639522 |
| 2023-07-18 | 49.59 | $39.35 | 924797 |
| 2023-07-17 | 48.89 | $39.38 | 562276 |
| 2023-07-14 | 48.18 | $39.23 | 1.1M |
| 2023-07-13 | 47.47 | $39.22 | 795191 |
| 2023-07-12 | 46.73 | $39.11 | 676887 |
| 2023-07-11 | 45.87 | $39.08 | 944825 |
| 2023-07-10 | 44.97 | $39.10 | 667039 |
| 2023-07-07 | 44.03 | $39.10 | 383824 |
| 2023-07-06 | 42.97 | $39.22 | 1.4M |
| 2023-07-05 | 41.86 | $38.70 | 746498 |
| 2023-07-03 | 40.80 | $38.66 | 382547 |
| 2023-06-30 | 39.69 | $38.42 | 1.3M |
| 2023-06-29 | 38.54 | $38.54 | 841768 |
| 2023-06-28 | 37.24 | $38.54 | 1.3M |
| 2023-06-27 | 35.87 | $38.58 | 1.4M |
| 2023-06-26 | 34.44 | $38.44 | 1.7M |
| 2023-06-23 | 32.94 | $38.30 | 3.2M |
| 2023-06-22 | 31.41 | $38.29 | 1.1M |
| 2023-06-21 | 29.79 | $38.37 | 1.5M |
| 2023-06-20 | 28.08 | $37.94 | 1.4M |
| 2023-06-16 | 26.33 | $38.04 | 4.3M |
| 2023-06-15 | 24.48 | $37.81 | 3.1M |
| 2023-06-14 | 22.56 | $37.63 | 3.7M |
| 2023-06-13 | 20.46 | $37.87 | 4.5M |
| 2023-06-12 | 18.24 | $37.98 | 22.2M |
| 2023-06-09 | 15.89 | $23.99 | 419634 |
| 2023-06-08 | 16.11 | $23.95 | 937776 |
| 2023-06-07 | 16.34 | $23.97 | 843499 |
| 2023-06-06 | 16.36 | $24.77 | 544532 |
| 2023-06-05 | 16.08 | $25.10 | 1.3M |
| 2023-06-02 | 15.78 | $25.21 | 680052 |
| 2023-06-01 | 15.67 | $24.74 | 666562 |
| 2023-05-31 | 15.78 | $24.19 | 650308 |
| 2023-05-30 | 15.75 | $24.25 | 555191 |
| 2023-05-26 | 15.97 | $23.31 | 552432 |
| 2023-05-25 | 16.53 | $21.56 | 664972 |
| 2023-05-24 | 16.77 | $21.51 | 621967 |
| 2023-05-23 | 17.10 | $21.54 | 568670 |
| 2023-05-22 | 17.58 | $22.12 | 420010 |
| 2023-05-19 | 17.90 | $21.33 | 751559 |
| 2023-05-18 | 18.09 | $21.38 | 701098 |
| 2023-05-17 | 18.04 | $21.51 | 1.3M |
| 2023-05-16 | 18.07 | $22.35 | 3.6M |
| 2023-05-15 | 18.09 | $23.40 | 435965 |
| 2023-05-12 | 18.09 | $23.39 | 605965 |
| 2023-05-11 | 18.56 | $22.83 | 782524 |
| 2023-05-10 | 19.19 | $23.13 | 672163 |
| 2023-05-09 | 19.86 | $21.52 | 455170 |
| 2023-05-08 | 20.35 | $21.11 | 958213 |
| 2023-05-05 | 20.67 | $20.26 | 479797 |
| 2023-05-04 | 20.37 | $19.55 | 670104 |
| 2023-05-03 | 19.27 | $19.13 | 884120 |
| 2023-05-02 | 18.02 | $18.66 | 1.8M |
| 2023-05-01 | 16.71 | $19.84 | 638962 |
| 2023-04-28 | 15.78 | $20.01 | 1.0M |
| 2023-04-27 | 14.74 | $19.37 | 1.0M |
| 2023-04-26 | 13.65 | $20.78 | 411991 |
| 2023-04-25 | 13.25 | $22.00 | 794922 |
| 2023-04-24 | 13.40 | $22.00 | 754554 |
| 2023-04-21 | 13.55 | $21.80 | 589590 |
| 2023-04-20 | 13.45 | $21.37 | 836579 |
| 2023-04-19 | 13.38 | $22.41 | 417249 |
| 2023-04-18 | 13.64 | $21.96 | 406203 |
| 2023-04-17 | 13.44 | $21.60 | 973861 |
| 2023-04-14 | 12.88 | $20.36 | 485819 |
| 2023-04-13 | 11.96 | $21.36 | 519557 |
| 2023-04-12 | 11.39 | $20.95 | 737227 |
| 2023-04-11 | 10.64 | $20.38 | 1.6M |
| 2023-04-10 | 9.86 | $21.60 | 408903 |
| 2023-04-06 | 9.75 | $22.12 | 304741 |
| 2023-04-05 | 9.93 | $22.29 | 338816 |
| 2023-04-04 | 10.24 | $22.35 | 492231 |
| 2023-04-03 | 10.63 | $23.04 | 505231 |
| 2023-03-31 | 10.64 | $23.15 | 609556 |
| 2023-03-30 | 10.65 | $23.10 | 396326 |
| 2023-03-29 | 10.72 | $23.42 | 387839 |
| 2023-03-28 | 10.93 | $22.73 | 357597 |
| 2023-03-27 | 11.28 | $23.06 | 498546 |
| 2023-03-24 | 11.70 | $22.23 | 441343 |
| 2023-03-23 | 11.89 | $22.26 | 402121 |
| 2023-03-22 | 12.05 | $21.53 | 386087 |
| 2023-03-21 | 12.02 | $21.97 | 421552 |
| 2023-03-20 | 12.17 | $22.05 | 298879 |
| 2023-03-17 | 12.20 | $22.22 | 947201 |
| 2023-03-16 | 12.24 | $22.43 | 335003 |
| 2023-03-15 | 12.35 | $22.11 | 429840 |
| 2023-03-14 | 12.57 | $22.69 | 435081 |
| 2023-03-13 | 13.07 | $22.69 | 609743 |
| 2023-03-10 | 13.28 | $21.96 | 1.2M |
| 2023-03-09 | 13.50 | $23.42 | 659885 |
| 2023-03-08 | 13.40 | $23.32 | 379701 |
| 2023-03-07 | 13.42 | $23.31 | 372151 |
| 2023-03-06 | 13.50 | $23.18 | 419011 |
| 2023-03-03 | 13.41 | $23.73 | 329071 |
| 2023-03-02 | 13.80 | $22.81 | 492472 |
| 2023-03-01 | 14.37 | $22.95 | 1.5M |
| 2023-02-28 | 14.97 | $21.82 | 1.6M |
| 2023-02-27 | 14.80 | $21.57 | 519907 |
| 2023-02-24 | 14.61 | $21.71 | 435015 |
| 2023-02-23 | 14.63 | $22.35 | 807158 |
| 2023-02-22 | 14.90 | $22.36 | 659237 |
| 2023-02-21 | 15.30 | $22.82 | 872648 |
| 2023-02-17 | 15.99 | $23.21 | 843500 |
| 2023-02-16 | 16.57 | $22.03 | 569414 |
| 2023-02-15 | 16.44 | $22.22 | 707989 |
| 2023-02-14 | 16.30 | $23.58 | 498891 |
| 2023-02-13 | 17.11 | $23.62 | 427053 |
| 2023-02-10 | 17.59 | $24.13 | 328718 |
| 2023-02-09 | 18.39 | $24.42 | 451292 |
| 2023-02-08 | 19.07 | $24.49 | 472667 |
| 2023-02-07 | 19.78 | $24.68 | 656257 |
| 2023-02-06 | 20.82 | $24.13 | 322085 |
| 2023-02-03 | 21.91 | $24.08 | 522493 |
| 2023-02-02 | 22.98 | $25.35 | 588661 |
| 2023-02-01 | 23.97 | $25.07 | 580198 |
| 2023-01-31 | 25.05 | $25.27 | 393592 |
| 2023-01-30 | 25.88 | $24.72 | 1.1M |
| 2023-01-27 | 27.02 | $24.82 | 342275 |
| 2023-01-26 | 28.04 | $24.76 | 406557 |
| 2023-01-25 | 29.06 | $25.92 | 338177 |
| 2023-01-24 | 29.29 | $25.79 | 444567 |
| 2023-01-23 | 29.38 | $26.37 | 328108 |
| 2023-01-20 | 29.40 | $26.56 | 449686 |
| 2023-01-19 | 29.42 | $25.77 | 308660 |
| 2023-01-18 | 29.58 | $26.10 | 310933 |
| 2023-01-17 | 29.33 | $26.25 | 404641 |
| 2023-01-13 | 29.29 | $25.98 | 593400 |
| 2023-01-12 | 29.25 | $26.80 | 552991 |
| 2023-01-11 | 29.45 | $25.69 | 336594 |
| 2023-01-10 | 30.15 | $25.47 | 270114 |
| 2023-01-09 | 31.06 | $24.85 | 427802 |
| 2023-01-06 | 32.01 | $25.24 | 423076 |
| 2023-01-05 | 33.03 | $24.50 | 574645 |
| 2023-01-04 | 33.97 | $25.64 | 848573 |
| 2023-01-03 | 34.13 | $25.44 | 511136 |
| 2022-12-30 | 34.46 | $26.20 | 308619 |
| 2022-12-29 | 34.13 | $25.90 | 451403 |
| 2022-12-28 | 33.79 | $25.32 | 452226 |
| 2022-12-27 | 33.47 | $25.73 | 275725 |
| 2022-12-23 | 32.56 | $26.49 | 306743 |
| 2022-12-22 | 31.17 | $27.35 | 598691 |
| 2022-12-21 | 29.72 | $25.55 | 403794 |
| 2022-12-20 | 28.64 | $25.13 | 533555 |
| 2022-12-19 | 27.34 | $25.06 | 517254 |
| 2022-12-16 | 26.01 | $25.42 | 920529 |
| 2022-12-15 | 24.63 | $24.81 | 424787 |
| 2022-12-14 | 23.33 | $24.97 | 479976 |
| 2022-12-13 | 21.97 | $25.03 | 1.2M |
| 2022-12-12 | 20.63 | $24.23 | 833666 |
| 2022-12-09 | 19.47 | $22.69 | 556709 |
| 2022-12-08 | 18.70 | $22.83 | 426152 |
| 2022-12-07 | 17.87 | $23.54 | 480485 |
| 2022-12-06 | 17.06 | $22.56 | 443808 |
| 2022-12-05 | 16.43 | $22.77 | 917384 |
| 2022-12-02 | 15.52 | $23.56 | 455890 |
| 2022-12-01 | 14.74 | $22.48 | 518149 |
| 2022-11-30 | 14.34 | $22.65 | 998255 |
| 2022-11-29 | 13.92 | $20.26 | 534811 |
| 2022-11-28 | 14.47 | $20.19 | 478046 |
| 2022-11-25 | 15.07 | $19.92 | 733454 |
| 2022-11-23 | 15.70 | $21.42 | 365685 |
| 2022-11-22 | 16.30 | $20.34 | 411699 |
| 2022-11-21 | 16.64 | $20.28 | 303912 |
| 2022-11-18 | 17.38 | $21.32 | 408912 |
| 2022-11-17 | 17.74 | $21.29 | 257878 |
| 2022-11-16 | 18.30 | $21.53 | 717943 |
| 2022-11-15 | 18.88 | $21.45 | 438955 |
| 2022-11-14 | 19.25 | $21.81 | 573140 |
| 2022-11-11 | 19.68 | $21.57 | 1.4M |
| 2022-11-10 | 20.14 | $22.46 | 675844 |
| 2022-11-09 | 19.75 | $21.95 | 567168 |
| 2022-11-08 | 19.39 | $22.88 | 606933 |
| 2022-11-07 | 18.46 | $22.56 | 887296 |
| 2022-11-04 | 17.64 | $21.74 | 666830 |
| 2022-11-03 | 17.29 | $21.65 | 424758 |
| 2022-11-02 | 16.91 | $21.62 | 514643 |
| 2022-11-01 | 16.31 | $21.96 | 405206 |
| 2022-10-31 | 15.84 | $21.75 | 786218 |
| 2022-10-28 | 15.24 | $22.00 | 945554 |
| 2022-10-27 | 14.60 | $21.84 | 691566 |
| 2022-10-26 | 13.74 | $22.25 | 521114 |
| 2022-10-25 | 13.07 | $21.82 | 689623 |
| 2022-10-24 | 12.57 | $20.73 | 267712 |
| 2022-10-21 | 12.79 | $20.52 | 421840 |
| 2022-10-20 | 13.13 | $19.98 | 681934 |
| 2022-10-19 | 13.48 | $20.18 | 457900 |
| 2022-10-18 | 13.79 | $20.73 | 274186 |
| 2022-10-17 | 13.89 | $20.33 | 520078 |
| 2022-10-14 | 14.29 | $19.17 | 607656 |
| 2022-10-13 | 14.72 | $19.88 | 411592 |
| 2022-10-12 | 15.22 | $19.31 | 310650 |
| 2022-10-11 | 15.20 | $19.10 | 464907 |
| 2022-10-10 | 15.18 | $18.63 | 320884 |
| 2022-10-07 | 15.03 | $19.41 | 350152 |
| 2022-10-06 | 15.40 | $19.88 | 305419 |
| 2022-10-05 | 16.03 | $19.94 | 332235 |
| 2022-10-04 | 16.58 | $20.00 | 412194 |
| 2022-10-03 | 17.18 | $19.75 | 450770 |
| 2022-09-30 | 17.76 | $19.66 | 689093 |
| 2022-09-29 | 18.38 | $19.47 | 412283 |
| 2022-09-28 | 18.63 | $19.74 | 478216 |
| 2022-09-27 | 19.16 | $19.22 | 447754 |
| 2022-09-26 | 19.19 | $18.46 | 320973 |
| 2022-09-23 | 19.22 | $18.99 | 577271 |
| 2022-09-22 | 19.34 | $19.66 | 338109 |
| 2022-09-21 | 19.79 | $19.96 | 453196 |
| 2022-09-20 | 20.57 | $20.44 | 472606 |
| 2022-09-19 | 21.39 | $20.04 | 673862 |
| 2022-09-16 | 22.41 | $20.91 | 2.7M |
| 2022-09-15 | 23.37 | $21.56 | 522636 |
| 2022-09-14 | 24.19 | $21.80 | 721006 |
| 2022-09-13 | 24.67 | $21.70 | 1.1M |
| 2022-09-12 | 25.17 | $23.37 | 1.2M |
| 2022-09-09 | 25.01 | $22.85 | 501129 |
| 2022-09-08 | 24.74 | $22.73 | 481773 |
| 2022-09-07 | 24.82 | $21.47 | 458465 |
| 2022-09-06 | 25.60 | $20.35 | 475102 |
| 2022-09-02 | 26.62 | $21.22 | 365659 |
| 2022-09-01 | 27.04 | $21.14 | 536004 |
| 2022-08-31 | 27.87 | $20.80 | 511649 |
| 2022-08-30 | 28.59 | $20.58 | 543981 |
| 2022-08-29 | 29.35 | $21.45 | 388778 |
| 2022-08-26 | 29.65 | $21.12 | 405993 |
| 2022-08-25 | 29.82 | $22.41 | 459824 |
| 2022-08-24 | 29.00 | $22.37 | 675069 |
| 2022-08-23 | 28.13 | $22.18 | 344033 |
| 2022-08-22 | 27.36 | $21.84 | 297472 |
| 2022-08-19 | 26.66 | $21.86 | 387625 |
| 2022-08-18 | 25.96 | $21.75 | 274717 |
| 2022-08-17 | 25.36 | $21.61 | 444412 |
| 2022-08-16 | 24.46 | $22.44 | 2.3M |
| 2022-08-15 | 23.51 | $21.01 | 562667 |
| 2022-08-12 | 23.24 | $20.64 | 427038 |
| 2022-08-11 | 22.96 | $19.99 | 574741 |
| 2022-08-10 | 22.72 | $20.51 | 499880 |
| 2022-08-09 | 22.57 | $19.49 | 749069 |
| 2022-08-08 | 22.57 | $20.49 | 480092 |
| 2022-08-05 | 21.65 | $20.44 | 673502 |
| 2022-08-04 | 20.69 | $20.37 | 960877 |
| 2022-08-03 | 19.82 | $19.26 | 336159 |
| 2022-08-02 | 19.29 | $18.54 | 277975 |
| 2022-08-01 | 19.31 | $18.21 | 616472 |
| 2022-07-29 | 19.32 | $18.51 | 263979 |
| 2022-07-28 | 18.97 | $18.68 | 460948 |
| 2022-07-27 | 18.53 | $19.28 | 367870 |
| 2022-07-26 | 18.28 | $18.58 | 231695 |
| 2022-07-25 | 18.32 | $18.24 | 256592 |
| 2022-07-22 | 18.58 | $18.19 | 307255 |
| 2022-07-21 | 18.84 | $18.65 | 254589 |
| 2022-07-20 | 18.82 | $18.81 | 424050 |
| 2022-07-19 | 18.80 | $18.44 | 281490 |
| 2022-07-18 | 18.88 | $18.04 | 269377 |
| 2022-07-15 | 18.96 | $18.64 | 423610 |
| 2022-07-14 | 18.73 | $18.90 | 330126 |
| 2022-07-13 | 18.59 | $18.84 | 371662 |
| 2022-07-12 | 18.44 | $17.92 | 421471 |
| 2022-07-11 | 18.70 | $17.94 | 365452 |
| 2022-07-08 | 18.66 | $18.51 | 411762 |
| 2022-07-07 | 18.25 | $18.87 | 808293 |
| 2022-07-06 | 17.65 | $18.65 | 967797 |
| 2022-07-05 | 17.38 | $18.31 | 1.2M |
| 2022-07-01 | 17.23 | $17.51 | 543726 |
| 2022-06-30 | 17.41 | $17.49 | 1.0M |
| 2022-06-29 | 17.60 | $18.01 | 723431 |
| 2022-06-28 | 17.38 | $17.99 | 674201 |
| 2022-06-27 | 17.06 | $18.72 | 411100 |
| 2022-06-24 | 16.79 | $18.05 | 1.2M |
| 2022-06-23 | 16.59 | $18.66 | 754363 |
| 2022-06-22 | 16.26 | $18.55 | 568159 |
| 2022-06-21 | 15.82 | $18.80 | 1.2M |
| 2022-06-17 | 15.00 | $18.65 | 1.7M |
| 2022-06-16 | 14.36 | $16.42 | 477875 |
| 2022-06-15 | 14.49 | $16.83 | 709392 |
| 2022-06-14 | 14.61 | $16.10 | 472239 |
| 2022-06-13 | 15.12 | $15.71 | 655517 |
| 2022-06-10 | 15.66 | $17.25 | 405508 |
| 2022-06-09 | 15.14 | $17.74 | 314381 |
| 2022-06-08 | 14.29 | $17.69 | 968979 |
| 2022-06-07 | 13.39 | $17.25 | 781894 |
| 2022-06-06 | 12.88 | $16.38 | 667322 |
| 2022-06-03 | 12.27 | $17.43 | 601892 |
| 2022-06-02 | 11.72 | $16.02 | 575915 |
| 2022-06-01 | 11.64 | $15.63 | 450342 |
| 2022-05-31 | 11.68 | $15.18 | 1.1M |
| 2022-05-27 | 12.10 | $15.42 | 845325 |
| 2022-05-26 | 12.57 | $13.88 | 1.1M |
| 2022-05-25 | 12.64 | $13.59 | 4.5M |
| 2022-05-24 | 12.70 | $15.11 | 400526 |
| 2022-05-23 | 13.10 | $14.77 | 962554 |
| 2022-05-20 | 13.45 | $15.01 | 2.9M |
| 2022-05-19 | 13.96 | $13.85 | 1.2M |
| 2022-05-18 | 14.24 | $12.59 | 327371 |
| 2022-05-17 | 13.96 | $13.75 | 428146 |
| 2022-05-16 | 14.36 | $13.75 | 320747 |
| 2022-05-13 | 14.78 | $13.97 | 379865 |
| 2022-05-12 | 14.99 | $13.11 | 651109 |
| 2022-05-11 | 14.62 | $13.27 | 372104 |
| 2022-05-10 | 14.50 | $13.87 | 329172 |
| 2022-05-09 | 14.23 | $12.59 | 417016 |
| 2022-05-06 | 13.75 | $13.64 | 271219 |
| 2022-05-05 | 13.71 | $14.02 | 444731 |
| 2022-05-04 | 13.84 | $15.43 | 423002 |
| 2022-05-03 | 14.20 | $16.04 | 456241 |
| 2022-05-02 | 14.14 | $16.00 | 511411 |
| 2022-04-29 | 14.69 | $15.13 | 199203 |
| 2022-04-28 | 15.08 | $14.95 | 243031 |
| 2022-04-27 | 14.99 | $14.46 | 215846 |
| 2022-04-26 | 15.06 | $14.55 | 254449 |
| 2022-04-25 | 15.24 | $15.24 | 270613 |
| 2022-04-22 | 15.52 | $14.86 | 275905 |
| 2022-04-21 | 15.92 | $15.12 | 212021 |
| 2022-04-20 | 16.56 | $15.65 | 214763 |
| 2022-04-19 | 17.28 | $15.58 | 207895 |
| 2022-04-18 | 17.99 | $14.95 | 235551 |
| 2022-04-14 | 18.86 | $15.78 | 230821 |
| 2022-04-13 | 19.37 | $15.81 | 299953 |
| 2022-04-12 | 19.94 | $15.18 | 247275 |
| 2022-04-11 | 20.68 | $15.19 | 340454 |
| 2022-04-08 | 21.49 | $15.43 | 166576 |
| 2022-04-07 | 22.24 | $15.68 | 144568 |
| 2022-04-06 | 22.61 | $16.00 | 233965 |
| 2022-04-05 | 22.99 | $15.41 | 406407 |
| 2022-04-04 | 23.18 | $17.31 | 278473 |
| 2022-04-01 | 22.05 | $16.74 | 579697 |
| 2022-03-31 | 21.14 | $16.36 | 221743 |
| 2022-03-30 | 20.09 | $16.42 | 487576 |
| 2022-03-29 | 18.99 | $16.30 | 321800 |
| 2022-03-28 | 18.19 | $15.30 | 273731 |
| 2022-03-25 | 17.62 | $15.76 | 226471 |
| 2022-03-24 | 16.79 | $15.70 | 169111 |
| 2022-03-23 | 16.09 | $14.98 | 238149 |
| 2022-03-22 | 15.36 | $15.24 | 324050 |
| 2022-03-21 | 14.73 | $14.74 | 314386 |
| 2022-03-18 | 14.17 | $15.00 | 829869 |
| 2022-03-17 | 13.58 | $13.85 | 199676 |
| 2022-03-16 | 13.75 | $13.75 | 375852 |
| 2022-03-15 | 14.18 | $12.75 | 227786 |
| 2022-03-14 | 14.32 | $12.42 | 319756 |
| 2022-03-11 | 14.54 | $12.77 | 192968 |
| 2022-03-10 | 14.78 | $13.00 | 310677 |
| 2022-03-09 | 15.40 | $12.79 | 247051 |
| 2022-03-08 | 15.86 | $12.37 | 210441 |
| 2022-03-07 | 16.18 | $12.11 | 334325 |
| 2022-03-04 | 16.12 | $12.02 | 231600 |
| 2022-03-03 | 16.16 | $12.37 | 389301 |
| 2022-03-02 | 16.43 | $12.78 | 150785 |
| 2022-03-01 | 16.92 | $12.77 | 219411 |
| 2022-02-28 | 16.94 | $12.76 | 202707 |
| 2022-02-25 | 17.19 | $12.98 | 174146 |
| 2022-02-24 | 17.50 | $13.29 | 302855 |
| 2022-02-23 | 17.79 | $12.80 | 249212 |
| 2022-02-22 | 18.41 | $13.15 | 268613 |
| 2022-02-18 | 19.17 | $13.05 | 325168 |
| 2022-02-17 | 19.82 | $12.45 | 2.0M |
| 2022-02-16 | 20.00 | $12.73 | 208121 |
| 2022-02-15 | 20.39 | $12.99 | 437599 |
| 2022-02-14 | 21.12 | $12.74 | 146581 |
| 2022-02-11 | 21.77 | $12.75 | 225266 |
| 2022-02-10 | 22.37 | $13.07 | 598048 |
| 2022-02-09 | 23.32 | $13.82 | 194732 |
| 2022-02-08 | 23.99 | $13.05 | 196662 |
| 2022-02-07 | 24.16 | $13.03 | 172534 |
| 2022-02-04 | 24.20 | $12.61 | 181391 |
| 2022-02-03 | 23.83 | $12.50 | 243700 |
| 2022-02-02 | 23.41 | $12.20 | 193195 |
| 2022-02-01 | 22.98 | $12.52 | 215353 |
| 2022-01-31 | 22.63 | $12.90 | 174957 |
| 2022-01-28 | 22.27 | $12.28 | 283199 |
| 2022-01-27 | 21.33 | $12.07 | 363271 |
| 2022-01-26 | 20.68 | $12.43 | 284045 |
| 2022-01-25 | 20.12 | $12.44 | 254546 |
| 2022-01-24 | 19.10 | $12.35 | 517275 |
| 2022-01-21 | 18.04 | $12.72 | 258501 |
| 2022-01-20 | 17.40 | $13.08 | 177373 |
| 2022-01-19 | 16.89 | $13.73 | 248496 |
| 2022-01-18 | 16.66 | $13.98 | 262106 |
| 2022-01-14 | 16.67 | $14.46 | 431029 |
| 2022-01-13 | 16.68 | $13.82 | 264638 |
| 2022-01-12 | 16.96 | $14.30 | 444512 |
| 2022-01-11 | 17.40 | $14.33 | 356750 |
| 2022-01-10 | 17.73 | $14.08 | 378839 |
| 2022-01-07 | 17.59 | $14.34 | 405378 |
| 2022-01-06 | 17.99 | $15.30 | 581207 |
| 2022-01-05 | 18.92 | $15.45 | 388264 |
| 2022-01-04 | 19.53 | $16.17 | 461079 |
| 2022-01-03 | 19.65 | $16.69 | 2.0M |
| 2021-12-31 | 19.85 | $16.31 | 138806 |
| 2021-12-30 | 20.40 | $16.14 | 109165 |
| 2021-12-29 | 20.99 | $15.88 | 115725 |
| 2021-12-28 | 21.90 | $16.32 | 144185 |
| 2021-12-27 | 22.33 | $16.57 | 106231 |
| 2021-12-23 | 22.90 | $16.51 | 101441 |
| 2021-12-22 | 23.41 | $16.53 | 357008 |
| 2021-12-21 | 23.95 | $16.15 | 244648 |
| 2021-12-20 | 24.86 | $15.60 | 380763 |
| 2021-12-17 | 26.10 | $15.70 | 1.4M |
| 2021-12-16 | 27.41 | $15.36 | 327754 |
| 2021-12-15 | 28.57 | $15.60 | 300073 |
| 2021-12-14 | 30.02 | $14.72 | 169627 |
| 2021-12-13 | 31.49 | $15.52 | 143083 |
| 2021-12-10 | 32.38 | $15.87 | 157334 |
| 2021-12-09 | 33.08 | $15.67 | 169807 |
| 2021-12-08 | 33.83 | $16.07 | 188842 |
| 2021-12-07 | 34.19 | $16.05 | 417788 |
| 2021-12-06 | 34.56 | $15.82 | 287406 |
| 2021-12-03 | 35.26 | $15.16 | 304345 |
| 2021-12-02 | 35.67 | $15.74 | 212979 |
| 2021-12-01 | 36.04 | $15.34 | 610567 |
| 2021-11-30 | 36.21 | $16.01 | 413474 |
| 2021-11-29 | 36.48 | $15.61 | 324914 |
| 2021-11-26 | 36.63 | $15.38 | 275806 |
| 2021-11-24 | 36.78 | $16.42 | 274517 |
| 2021-11-23 | 35.68 | $16.83 | 413428 |
| 2021-11-22 | 34.54 | $15.70 | 453185 |
| 2021-11-19 | 33.03 | $16.10 | 212024 |
| 2021-11-18 | 31.61 | $16.37 | 297658 |
| 2021-11-17 | 30.10 | $16.60 | 407952 |
| 2021-11-16 | 28.52 | $16.39 | 285268 |
| 2021-11-15 | 26.96 | $16.22 | 304577 |
| 2021-11-12 | 24.98 | $16.46 | 305452 |
| 2021-11-11 | 22.99 | $16.08 | 618384 |
| 2021-11-10 | 20.90 | $15.98 | 2.1M |
| 2021-11-09 | 18.76 | $14.51 | 1.1M |
| 2021-11-08 | 17.02 | $14.19 | 918476 |
| 2021-11-05 | 15.05 | $15.96 | 3.6M |
| 2021-11-04 | 12.98 | $12.24 | 375263 |
| 2021-11-03 | 12.79 | $11.23 | 295946 |
| 2021-11-02 | 13.31 | $11.11 | 242979 |
| 2021-11-01 | 13.55 | $10.84 | 251164 |
| 2021-10-29 | 13.62 | $10.74 | 159451 |
| 2021-10-28 | 13.45 | $10.75 | 183137 |
| 2021-10-27 | 13.31 | $10.76 | 243226 |
| 2021-10-26 | 13.16 | $10.72 | 164799 |
| 2021-10-25 | 12.85 | $10.69 | 156733 |
| 2021-10-22 | 12.62 | $10.90 | 172036 |
| 2021-10-21 | 12.34 | $10.92 | 185277 |
| 2021-10-20 | 12.34 | $11.06 | 205284 |
| 2021-10-19 | 11.96 | $11.57 | 105765 |
| 2021-10-18 | 12.03 | $11.55 | 181728 |
| 2021-10-15 | 12.11 | $12.15 | 115769 |
| 2021-10-14 | 12.63 | $12.17 | 111670 |
| 2021-10-13 | 13.22 | $11.99 | 141736 |
| 2021-10-12 | 13.84 | $12.17 | 108713 |
| 2021-10-11 | 14.40 | $12.31 | 142950 |
| 2021-10-08 | 14.88 | $12.29 | 171535 |
| 2021-10-07 | 15.38 | $12.30 | 157384 |
| 2021-10-06 | 15.91 | $12.32 | 261264 |
| 2021-10-05 | 16.38 | $12.58 | 378185 |
| 2021-10-04 | 16.59 | $13.09 | 309956 |
| 2021-10-01 | 16.31 | $13.13 | 225589 |
| 2021-09-30 | 16.20 | $12.76 | 129104 |
| 2021-09-29 | 16.28 | $12.49 | 413381 |
| 2021-09-28 | 16.56 | $12.46 | 183358 |
| 2021-09-27 | 16.73 | $12.94 | 286406 |
| 2021-09-24 | 16.66 | $12.89 | 233847 |
| 2021-09-23 | 16.77 | $13.01 | 180581 |
| 2021-09-22 | 16.96 | $12.39 | 202357 |
| 2021-09-21 | 17.58 | $12.27 | 135372 |
| 2021-09-20 | 18.36 | $12.05 | 365405 |
| 2021-09-17 | 19.18 | $12.41 | 784060 |
| 2021-09-16 | 20.13 | $12.47 | 197699 |
| 2021-09-15 | 20.77 | $12.47 | 208384 |
| 2021-09-14 | 21.44 | $12.73 | 287574 |
| 2021-09-13 | 21.83 | $13.05 | 278339 |
| 2021-09-10 | 22.13 | $13.07 | 191020 |
| 2021-09-09 | 22.32 | $13.26 | 226586 |
| 2021-09-08 | 22.39 | $13.54 | 200589 |
| 2021-09-07 | 22.45 | $13.51 | 245271 |
| 2021-09-03 | 22.51 | $12.99 | 238435 |
| 2021-09-02 | 22.74 | $13.52 | 234513 |
| 2021-09-01 | 22.80 | $13.49 | 232562 |
| 2021-08-31 | 22.80 | $13.56 | 259787 |
| 2021-08-30 | 22.79 | $13.47 | 416079 |
| 2021-08-27 | 22.79 | $13.91 | 1.4M |
| 2021-08-26 | 22.45 | $13.91 | 604074 |
| 2021-08-25 | 22.11 | $13.55 | 428989 |
| 2021-08-24 | 21.79 | $13.67 | 333793 |
| 2021-08-23 | 21.50 | $13.56 | 609547 |
| 2021-08-20 | 21.03 | $12.76 | 268824 |
| 2021-08-19 | 20.87 | $12.13 | 199144 |
| 2021-08-18 | 20.99 | $11.99 | 765423 |
| 2021-08-17 | 21.12 | $11.50 | 160403 |
| 2021-08-16 | 21.40 | $12.44 | 286295 |
| 2021-08-13 | 21.03 | $12.50 | 68564 |
| 2021-08-12 | 20.85 | $12.44 | 68650 |
| 2021-08-11 | 20.66 | $12.15 | 109463 |
| 2021-08-10 | 20.45 | $12.29 | 65918 |
| 2021-08-09 | 20.46 | $12.42 | 90046 |
| 2021-08-06 | 20.35 | $12.42 | 125564 |
| 2021-08-05 | 20.24 | $12.59 | 95709 |
| 2021-08-04 | 20.19 | $12.10 | 229169 |
| 2021-08-03 | 20.14 | $12.67 | 79768 |
| 2021-08-02 | 19.94 | $12.90 | 62182 |
| 2021-07-30 | 19.50 | $13.03 | 170405 |
| 2021-07-29 | 19.07 | $13.00 | 74361 |
| 2021-07-28 | 18.41 | $13.49 | 164339 |
| 2021-07-27 | 17.77 | $12.85 | 223283 |
| 2021-07-26 | 17.22 | $12.62 | 152451 |
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