Is Lakeland Bancorp, Inc. (LBAI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lakeland Bancorp, Inc. (LBAI) research center and poll results.
NASDAQ : LBAI
Lakeland Bancorp, Inc. — Technical Indicators
$13.43 USD
$0.15 (1.13%)
- Volume
- 748.26K
- Average Volume
- 748.26K
- Market Capitalization
- $875.02M
- P/E Ratio
- 10.41
- Dividend Yield
- 4.32%
- Price Target
- $20.00
- Year High
- $13.52
- Year Low
- $13.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.45
- Current Ratio
- $0.19
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
13.38
2025-06-17
Close Price
$13.43
Vol: 748259
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.66
Average
15.66
Maximum
19.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 13.38 | $13.43 | 748259 |
| 2025-02-06 | 13.34 | $13.43 | 748259 |
| 2025-01-16 | 13.32 | $13.43 | 748259 |
| 2024-11-14 | 13.29 | $13.43 | 748259 |
| 2024-09-17 | 13.25 | $13.43 | 748259 |
| 2024-08-28 | 13.21 | $13.43 | 748259 |
| 2024-08-19 | 13.14 | $13.43 | 748259 |
| 2024-07-25 | 13.09 | $13.43 | 748259 |
| 2024-07-19 | 13.05 | $13.43 | 748259 |
| 2024-07-18 | 13.00 | $13.43 | 748259 |
| 2024-07-15 | 12.97 | $13.43 | 748259 |
| 2024-06-04 | 12.95 | $13.43 | 748259 |
| 2024-05-30 | 12.90 | $13.43 | 748259 |
| 2024-05-28 | 12.83 | $13.43 | 748259 |
| 2024-05-15 | 12.73 | $13.43 | 746207 |
| 2024-05-14 | 12.62 | $13.28 | 254258 |
| 2024-05-13 | 12.52 | $13.17 | 161601 |
| 2024-05-10 | 12.44 | $13.17 | 129286 |
| 2024-05-09 | 12.36 | $13.31 | 173693 |
| 2024-05-08 | 12.25 | $13.12 | 201811 |
| 2024-05-07 | 12.16 | $12.78 | 192781 |
| 2024-05-06 | 12.12 | $12.93 | 144077 |
| 2024-05-03 | 12.08 | $12.94 | 232706 |
| 2024-05-02 | 12.03 | $12.66 | 173395 |
| 2024-05-01 | 11.99 | $12.46 | 435233 |
| 2024-04-30 | 11.96 | $12.19 | 426239 |
| 2024-04-29 | 11.96 | $12.39 | 164528 |
| 2024-04-26 | 11.94 | $12.52 | 227962 |
| 2024-04-25 | 11.92 | $12.58 | 369327 |
| 2024-04-24 | 11.88 | $12.84 | 504364 |
| 2024-04-23 | 11.81 | $12.85 | 428639 |
| 2024-04-22 | 11.78 | $12.60 | 881683 |
| 2024-04-19 | 11.76 | $11.95 | 452551 |
| 2024-04-18 | 11.79 | $11.36 | 287551 |
| 2024-04-17 | 11.83 | $11.26 | 271164 |
| 2024-04-16 | 11.86 | $11.29 | 410434 |
| 2024-04-15 | 11.88 | $11.56 | 306691 |
| 2024-04-12 | 11.90 | $11.64 | 666651 |
| 2024-04-11 | 11.88 | $11.17 | 458414 |
| 2024-04-10 | 11.93 | $11.13 | 433890 |
| 2024-04-09 | 11.98 | $12.05 | 511252 |
| 2024-04-08 | 12.00 | $12.10 | 458637 |
| 2024-04-05 | 12.01 | $11.90 | 832398 |
| 2024-04-04 | 12.03 | $11.86 | 561529 |
| 2024-04-03 | 12.05 | $11.97 | 524876 |
| 2024-04-02 | 12.06 | $12.10 | 567493 |
| 2024-04-01 | 12.03 | $12.02 | 307540 |
| 2024-03-28 | 12.01 | $12.10 | 685253 |
| 2024-03-27 | 11.99 | $11.80 | 480710 |
| 2024-03-26 | 11.98 | $11.46 | 239282 |
| 2024-03-25 | 11.99 | $12.34 | 233204 |
| 2024-03-22 | 11.96 | $12.12 | 248718 |
| 2024-03-21 | 11.95 | $12.49 | 424356 |
| 2024-03-20 | 11.93 | $12.29 | 239224 |
| 2024-03-19 | 11.93 | $11.79 | 354286 |
| 2024-03-18 | 11.97 | $11.73 | 891472 |
| 2024-03-15 | 12.01 | $11.85 | 1.3M |
| 2024-03-14 | 12.07 | $11.37 | 200889 |
| 2024-03-13 | 12.11 | $12.04 | 155589 |
| 2024-03-12 | 12.11 | $12.21 | 204004 |
| 2024-03-11 | 12.15 | $12.36 | 154552 |
| 2024-03-08 | 12.15 | $12.40 | 178128 |
| 2024-03-07 | 12.12 | $12.36 | 177841 |
| 2024-03-06 | 12.09 | $12.18 | 272947 |
| 2024-03-05 | 12.10 | $12.13 | 347518 |
| 2024-03-04 | 12.11 | $11.58 | 225127 |
| 2024-03-01 | 12.18 | $11.69 | 223381 |
| 2024-02-29 | 12.25 | $11.68 | 241735 |
| 2024-02-28 | 12.33 | $11.44 | 238089 |
| 2024-02-27 | 12.48 | $11.73 | 194733 |
| 2024-02-26 | 12.62 | $11.76 | 261877 |
| 2024-02-23 | 12.75 | $11.91 | 237996 |
| 2024-02-22 | 12.88 | $12.04 | 231846 |
| 2024-02-21 | 13.00 | $12.43 | 402969 |
| 2024-02-20 | 13.09 | $12.49 | 226323 |
| 2024-02-16 | 13.19 | $12.57 | 188455 |
| 2024-02-15 | 13.26 | $12.95 | 255431 |
| 2024-02-14 | 13.29 | $12.28 | 192718 |
| 2024-02-13 | 13.35 | $12.10 | 342430 |
| 2024-02-12 | 13.43 | $12.88 | 269510 |
| 2024-02-09 | 13.48 | $12.39 | 339556 |
| 2024-02-08 | 13.57 | $11.81 | 243105 |
| 2024-02-07 | 13.69 | $11.79 | 218072 |
| 2024-02-06 | 13.80 | $12.35 | 192175 |
| 2024-02-05 | 13.90 | $12.42 | 244802 |
| 2024-02-02 | 13.99 | $12.92 | 241311 |
| 2024-02-01 | 14.06 | $13.06 | 249142 |
| 2024-01-31 | 14.12 | $13.29 | 232013 |
| 2024-01-30 | 14.20 | $14.39 | 99593 |
| 2024-01-29 | 14.22 | $14.53 | 128765 |
| 2024-01-26 | 14.25 | $14.47 | 211247 |
| 2024-01-25 | 14.29 | $14.49 | 249730 |
| 2024-01-24 | 14.33 | $14.34 | 184761 |
| 2024-01-23 | 14.36 | $14.27 | 173653 |
| 2024-01-22 | 14.40 | $14.51 | 251981 |
| 2024-01-19 | 14.41 | $13.86 | 162946 |
| 2024-01-18 | 14.46 | $13.56 | 109332 |
| 2024-01-17 | 14.51 | $13.60 | 150361 |
| 2024-01-16 | 14.57 | $13.63 | 106858 |
| 2024-01-12 | 14.64 | $13.90 | 115081 |
| 2024-01-11 | 14.66 | $14.11 | 170328 |
| 2024-01-10 | 14.63 | $14.30 | 153029 |
| 2024-01-09 | 14.59 | $14.05 | 123975 |
| 2024-01-08 | 14.56 | $14.26 | 140551 |
| 2024-01-05 | 14.52 | $14.24 | 271434 |
| 2024-01-04 | 14.46 | $14.39 | 122877 |
| 2024-01-03 | 14.40 | $14.28 | 279663 |
| 2024-01-02 | 14.35 | $14.82 | 124965 |
| 2023-12-29 | 14.27 | $14.79 | 191482 |
| 2023-12-28 | 14.15 | $15.08 | 156926 |
| 2023-12-27 | 14.02 | $15.27 | 94754 |
| 2023-12-26 | 13.87 | $15.31 | 124253 |
| 2023-12-22 | 13.71 | $15.06 | 135377 |
| 2023-12-21 | 13.58 | $14.96 | 188015 |
| 2023-12-20 | 13.45 | $14.67 | 319694 |
| 2023-12-19 | 13.34 | $14.84 | 275851 |
| 2023-12-18 | 13.23 | $14.63 | 208171 |
| 2023-12-15 | 13.14 | $14.83 | 597892 |
| 2023-12-14 | 13.03 | $15.00 | 275930 |
| 2023-12-13 | 12.92 | $14.37 | 558120 |
| 2023-12-12 | 12.85 | $13.41 | 157948 |
| 2023-12-11 | 12.76 | $13.51 | 129409 |
| 2023-12-08 | 12.67 | $13.52 | 155956 |
| 2023-12-07 | 12.58 | $13.39 | 323855 |
| 2023-12-06 | 12.51 | $13.10 | 192068 |
| 2023-12-05 | 12.48 | $13.14 | 180892 |
| 2023-12-04 | 12.45 | $13.31 | 289586 |
| 2023-12-01 | 12.43 | $13.29 | 287505 |
| 2023-11-30 | 12.37 | $12.39 | 246889 |
| 2023-11-29 | 12.32 | $12.45 | 252047 |
| 2023-11-28 | 12.26 | $12.18 | 255847 |
| 2023-11-27 | 12.21 | $12.22 | 126649 |
| 2023-11-24 | 12.17 | $12.36 | 63790 |
| 2023-11-22 | 12.13 | $12.35 | 161245 |
| 2023-11-21 | 12.06 | $12.41 | 145540 |
| 2023-11-20 | 11.98 | $12.76 | 137322 |
| 2023-11-17 | 11.90 | $12.80 | 211618 |
| 2023-11-16 | 11.82 | $12.63 | 236643 |
| 2023-11-15 | 11.76 | $12.89 | 432939 |
| 2023-11-14 | 11.70 | $12.90 | 312396 |
| 2023-11-13 | 11.66 | $11.68 | 175078 |
| 2023-11-10 | 11.67 | $11.64 | 151345 |
| 2023-11-09 | 11.68 | $11.67 | 146292 |
| 2023-11-08 | 11.71 | $12.08 | 122486 |
| 2023-11-07 | 11.73 | $12.41 | 122012 |
| 2023-11-06 | 11.73 | $12.66 | 150565 |
| 2023-11-03 | 11.72 | $12.73 | 263282 |
| 2023-11-02 | 11.71 | $12.19 | 237214 |
| 2023-11-01 | 11.73 | $11.31 | 306823 |
| 2023-10-31 | 11.79 | $11.28 | 327018 |
| 2023-10-30 | 11.83 | $11.28 | 216790 |
| 2023-10-27 | 11.90 | $11.33 | 429911 |
| 2023-10-26 | 11.96 | $11.50 | 225763 |
| 2023-10-25 | 12.01 | $11.03 | 543399 |
| 2023-10-24 | 12.09 | $10.91 | 316535 |
| 2023-10-23 | 12.16 | $11.12 | 354325 |
| 2023-10-20 | 12.23 | $11.18 | 430012 |
| 2023-10-19 | 12.30 | $11.45 | 261318 |
| 2023-10-18 | 12.36 | $11.68 | 303489 |
| 2023-10-17 | 12.41 | $12.07 | 418386 |
| 2023-10-16 | 12.44 | $11.96 | 351958 |
| 2023-10-13 | 12.49 | $11.75 | 156129 |
| 2023-10-12 | 12.56 | $12.22 | 256236 |
| 2023-10-11 | 12.62 | $12.52 | 108353 |
| 2023-10-10 | 12.63 | $12.52 | 198594 |
| 2023-10-09 | 12.65 | $12.46 | 153446 |
| 2023-10-06 | 12.68 | $12.39 | 314130 |
| 2023-10-05 | 12.72 | $12.59 | 183405 |
| 2023-10-04 | 12.74 | $12.46 | 132249 |
| 2023-10-03 | 12.78 | $12.25 | 264614 |
| 2023-10-02 | 12.83 | $12.55 | 214282 |
| 2023-09-29 | 12.89 | $12.62 | 204287 |
| 2023-09-28 | 12.93 | $12.54 | 226695 |
| 2023-09-27 | 12.98 | $12.46 | 314561 |
| 2023-09-26 | 13.05 | $12.37 | 146646 |
| 2023-09-25 | 13.11 | $12.55 | 94451 |
| 2023-09-22 | 13.14 | $12.52 | 87460 |
| 2023-09-21 | 13.19 | $12.63 | 125712 |
| 2023-09-20 | 13.22 | $12.67 | 136039 |
| 2023-09-19 | 13.25 | $12.81 | 157748 |
| 2023-09-18 | 13.29 | $12.93 | 213681 |
| 2023-09-15 | 13.33 | $13.16 | 610521 |
| 2023-09-14 | 13.36 | $13.33 | 249764 |
| 2023-09-13 | 13.37 | $12.84 | 114681 |
| 2023-09-12 | 13.42 | $12.96 | 463002 |
| 2023-09-11 | 13.49 | $12.92 | 107139 |
| 2023-09-08 | 13.59 | $13.14 | 73021 |
| 2023-09-07 | 13.66 | $13.13 | 209498 |
| 2023-09-06 | 13.74 | $13.12 | 133513 |
| 2023-09-05 | 13.82 | $13.25 | 233763 |
| 2023-09-01 | 13.91 | $13.79 | 108044 |
| 2023-08-31 | 13.96 | $13.51 | 145281 |
| 2023-08-30 | 14.03 | $13.60 | 115082 |
| 2023-08-29 | 14.10 | $13.70 | 75804 |
| 2023-08-28 | 14.17 | $13.55 | 150398 |
| 2023-08-25 | 14.25 | $13.31 | 131531 |
| 2023-08-24 | 14.37 | $13.36 | 113343 |
| 2023-08-23 | 14.48 | $13.32 | 121850 |
| 2023-08-22 | 14.60 | $13.28 | 219235 |
| 2023-08-21 | 14.71 | $13.50 | 128147 |
| 2023-08-18 | 14.81 | $13.84 | 112344 |
| 2023-08-17 | 14.87 | $13.69 | 142378 |
| 2023-08-16 | 14.94 | $13.60 | 244150 |
| 2023-08-15 | 15.02 | $13.81 | 203812 |
| 2023-08-14 | 15.08 | $14.47 | 146117 |
| 2023-08-11 | 15.07 | $14.83 | 231606 |
| 2023-08-10 | 15.03 | $14.60 | 169613 |
| 2023-08-09 | 15.00 | $14.61 | 271674 |
| 2023-08-08 | 14.97 | $14.81 | 243908 |
| 2023-08-07 | 14.91 | $14.98 | 226064 |
| 2023-08-04 | 14.83 | $14.81 | 112423 |
| 2023-08-03 | 14.76 | $14.99 | 212250 |
| 2023-08-02 | 14.66 | $14.87 | 380872 |
| 2023-08-01 | 14.59 | $15.24 | 258735 |
| 2023-07-31 | 14.51 | $15.11 | 243747 |
| 2023-07-28 | 14.43 | $15.67 | 191762 |
| 2023-07-27 | 14.33 | $15.58 | 257083 |
| 2023-07-26 | 14.22 | $15.80 | 220013 |
| 2023-07-25 | 14.11 | $15.32 | 143751 |
| 2023-07-24 | 14.02 | $15.51 | 154053 |
| 2023-07-21 | 13.93 | $15.01 | 171646 |
| 2023-07-20 | 13.86 | $15.22 | 216439 |
| 2023-07-19 | 13.80 | $15.22 | 193747 |
| 2023-07-18 | 13.77 | $14.88 | 167700 |
| 2023-07-17 | 13.76 | $14.29 | 87456 |
| 2023-07-14 | 13.80 | $13.99 | 305002 |
| 2023-07-13 | 13.85 | $14.16 | 166268 |
| 2023-07-12 | 13.90 | $13.92 | 179765 |
| 2023-07-11 | 13.95 | $13.54 | 171178 |
| 2023-07-10 | 14.02 | $13.49 | 296692 |
| 2023-07-07 | 14.09 | $13.36 | 234107 |
| 2023-07-06 | 14.19 | $13.05 | 225949 |
| 2023-07-05 | 14.26 | $13.47 | 111340 |
| 2023-07-03 | 14.27 | $13.64 | 99474 |
| 2023-06-30 | 14.30 | $13.39 | 425382 |
| 2023-06-29 | 14.30 | $13.66 | 156237 |
| 2023-06-28 | 14.26 | $13.48 | 143816 |
| 2023-06-27 | 14.26 | $13.54 | 172851 |
| 2023-06-26 | 14.25 | $13.60 | 145390 |
| 2023-06-23 | 14.23 | $13.68 | 656726 |
| 2023-06-22 | 14.22 | $13.59 | 116934 |
| 2023-06-21 | 14.22 | $14.07 | 123559 |
| 2023-06-20 | 14.19 | $14.54 | 158297 |
| 2023-06-16 | 14.11 | $14.73 | 519141 |
| 2023-06-15 | 14.04 | $15.08 | 150741 |
| 2023-06-14 | 13.95 | $14.91 | 191055 |
| 2023-06-13 | 13.82 | $15.29 | 159340 |
| 2023-06-12 | 13.67 | $14.81 | 153196 |
| 2023-06-09 | 13.55 | $14.98 | 224554 |
| 2023-06-08 | 13.41 | $15.01 | 205007 |
| 2023-06-07 | 13.28 | $15.22 | 367706 |
| 2023-06-06 | 13.14 | $14.52 | 241676 |
| 2023-06-05 | 13.04 | $13.63 | 141276 |
| 2023-06-02 | 12.99 | $14.21 | 407838 |
| 2023-06-01 | 12.90 | $13.35 | 254883 |
| 2023-05-31 | 12.88 | $13.01 | 302108 |
| 2023-05-30 | 12.87 | $13.35 | 233385 |
| 2023-05-26 | 12.90 | $13.42 | 136559 |
| 2023-05-25 | 12.95 | $13.26 | 135056 |
| 2023-05-24 | 13.00 | $13.35 | 240914 |
| 2023-05-23 | 13.05 | $13.57 | 194495 |
| 2023-05-22 | 13.08 | $13.47 | 131388 |
| 2023-05-19 | 13.14 | $13.02 | 156042 |
| 2023-05-18 | 13.23 | $13.36 | 302244 |
| 2023-05-17 | 13.31 | $13.28 | 300713 |
| 2023-05-16 | 13.40 | $12.21 | 153252 |
| 2023-05-15 | 13.52 | $12.46 | 153315 |
| 2023-05-12 | 13.65 | $12.26 | 198233 |
| 2023-05-11 | 13.78 | $12.30 | 218300 |
| 2023-05-10 | 13.92 | $12.33 | 263801 |
| 2023-05-09 | 14.05 | $12.41 | 259670 |
| 2023-05-08 | 14.17 | $12.46 | 262001 |
| 2023-05-05 | 14.31 | $12.79 | 348295 |
| 2023-05-04 | 14.42 | $12.37 | 597730 |
| 2023-05-03 | 14.54 | $12.90 | 419029 |
| 2023-05-02 | 14.64 | $12.81 | 274221 |
| 2023-05-01 | 14.78 | $13.95 | 185143 |
| 2023-04-28 | 14.86 | $14.34 | 450433 |
| 2023-04-27 | 14.92 | $14.40 | 148629 |
| 2023-04-26 | 15.00 | $14.24 | 379941 |
| 2023-04-25 | 15.08 | $14.19 | 124001 |
| 2023-04-24 | 15.17 | $14.75 | 99413 |
| 2023-04-21 | 15.24 | $14.78 | 170697 |
| 2023-04-20 | 15.28 | $14.98 | 109695 |
| 2023-04-19 | 15.32 | $15.10 | 174859 |
| 2023-04-18 | 15.40 | $14.67 | 182556 |
| 2023-04-17 | 15.49 | $14.98 | 172772 |
| 2023-04-14 | 15.56 | $14.75 | 239564 |
| 2023-04-13 | 15.68 | $15.12 | 233032 |
| 2023-04-12 | 15.77 | $14.91 | 471106 |
| 2023-04-11 | 15.87 | $14.99 | 567685 |
| 2023-04-10 | 15.94 | $15.14 | 427988 |
| 2023-04-06 | 16.04 | $14.98 | 365881 |
| 2023-04-05 | 16.16 | $14.72 | 715961 |
| 2023-04-04 | 16.35 | $15.02 | 253895 |
| 2023-04-03 | 16.51 | $15.59 | 194066 |
| 2023-03-31 | 16.67 | $15.64 | 411999 |
| 2023-03-30 | 16.85 | $15.51 | 315484 |
| 2023-03-29 | 17.03 | $15.90 | 207316 |
| 2023-03-28 | 17.19 | $15.90 | 167785 |
| 2023-03-27 | 17.36 | $15.99 | 279599 |
| 2023-03-24 | 17.52 | $16.10 | 232063 |
| 2023-03-23 | 17.68 | $15.54 | 358494 |
| 2023-03-22 | 17.86 | $15.92 | 381768 |
| 2023-03-21 | 18.02 | $16.69 | 406555 |
| 2023-03-20 | 18.16 | $16.35 | 483753 |
| 2023-03-17 | 18.33 | $16.44 | 989715 |
| 2023-03-16 | 18.48 | $17.14 | 658240 |
| 2023-03-15 | 18.60 | $17.02 | 642892 |
| 2023-03-14 | 18.71 | $16.85 | 600544 |
| 2023-03-13 | 18.85 | $16.30 | 779267 |
| 2023-03-10 | 19.02 | $17.17 | 588445 |
| 2023-03-09 | 19.14 | $17.39 | 215323 |
| 2023-03-08 | 19.26 | $18.50 | 218605 |
| 2023-03-07 | 19.33 | $18.26 | 283466 |
| 2023-03-06 | 19.40 | $18.79 | 181161 |
| 2023-03-03 | 19.45 | $19.24 | 227865 |
| 2023-03-02 | 19.48 | $19.06 | 185516 |
| 2023-03-01 | 19.50 | $19.10 | 195225 |
| 2023-02-28 | 19.51 | $19.25 | 305218 |
| 2023-02-27 | 19.49 | $19.32 | 92230 |
| 2023-02-24 | 19.47 | $19.20 | 229155 |
| 2023-02-23 | 19.43 | $19.26 | 118399 |
| 2023-02-22 | 19.38 | $19.15 | 232349 |
| 2023-02-21 | 19.34 | $19.36 | 333442 |
| 2023-02-17 | 19.30 | $19.70 | 308545 |
| 2023-02-16 | 19.23 | $19.51 | 207016 |
| 2023-02-15 | 19.16 | $19.47 | 226571 |
| 2023-02-14 | 19.08 | $19.36 | 124587 |
| 2023-02-13 | 19.04 | $19.69 | 275445 |
| 2023-02-10 | 18.97 | $19.63 | 171107 |
| 2023-02-09 | 18.91 | $19.52 | 111933 |
| 2023-02-08 | 18.84 | $19.81 | 188264 |
| 2023-02-07 | 18.75 | $19.95 | 251030 |
| 2023-02-06 | 18.65 | $19.62 | 113979 |
| 2023-02-03 | 18.56 | $19.78 | 180022 |
| 2023-02-02 | 18.45 | $19.79 | 210527 |
| 2023-02-01 | 18.36 | $19.61 | 505669 |
| 2023-01-31 | 18.26 | $19.27 | 333182 |
| 2023-01-30 | 18.18 | $18.71 | 136805 |
| 2023-01-27 | 18.13 | $18.98 | 229447 |
| 2023-01-26 | 18.06 | $18.42 | 127071 |
| 2023-01-25 | 18.03 | $18.33 | 132803 |
| 2023-01-24 | 17.99 | $18.34 | 100713 |
| 2023-01-23 | 17.95 | $18.47 | 125944 |
| 2023-01-20 | 17.92 | $18.40 | 214822 |
| 2023-01-19 | 17.87 | $18.03 | 131177 |
| 2023-01-18 | 17.83 | $17.95 | 191349 |
| 2023-01-17 | 17.78 | $18.41 | 112778 |
| 2023-01-13 | 17.72 | $18.46 | 125999 |
| 2023-01-12 | 17.68 | $18.36 | 503061 |
| 2023-01-11 | 17.67 | $18.13 | 137136 |
| 2023-01-10 | 17.68 | $18.04 | 140569 |
| 2023-01-09 | 17.69 | $17.80 | 104042 |
| 2023-01-06 | 17.71 | $17.99 | 132828 |
| 2023-01-05 | 17.72 | $17.57 | 111444 |
| 2023-01-04 | 17.75 | $17.89 | 176489 |
| 2023-01-03 | 17.77 | $17.68 | 161080 |
| 2022-12-30 | 17.82 | $17.61 | 99787 |
| 2022-12-29 | 17.87 | $17.79 | 105312 |
| 2022-12-28 | 17.91 | $17.58 | 109981 |
| 2022-12-27 | 17.95 | $17.67 | 49551 |
| 2022-12-23 | 17.98 | $17.66 | 57718 |
| 2022-12-22 | 18.04 | $17.58 | 176589 |
| 2022-12-21 | 18.10 | $17.71 | 100559 |
| 2022-12-20 | 18.16 | $17.41 | 206994 |
| 2022-12-19 | 18.22 | $17.31 | 231785 |
| 2022-12-16 | 18.28 | $16.99 | 564366 |
| 2022-12-15 | 18.35 | $17.26 | 181633 |
| 2022-12-14 | 18.42 | $17.62 | 213570 |
| 2022-12-13 | 18.48 | $18.20 | 501992 |
| 2022-12-12 | 18.51 | $18.24 | 331254 |
| 2022-12-09 | 18.53 | $18.29 | 170020 |
| 2022-12-08 | 18.57 | $18.20 | 127254 |
| 2022-12-07 | 18.57 | $18.15 | 136443 |
| 2022-12-06 | 18.59 | $18.23 | 161896 |
| 2022-12-05 | 18.60 | $18.23 | 128316 |
| 2022-12-02 | 18.63 | $18.68 | 115645 |
| 2022-12-01 | 18.60 | $18.55 | 194430 |
| 2022-11-30 | 18.58 | $18.68 | 206025 |
| 2022-11-29 | 18.57 | $18.37 | 75150 |
| 2022-11-28 | 18.59 | $18.29 | 263730 |
| 2022-11-25 | 18.60 | $18.84 | 39067 |
| 2022-11-23 | 18.52 | $18.79 | 75152 |
| 2022-11-22 | 18.45 | $18.80 | 145479 |
| 2022-11-21 | 18.38 | $18.69 | 169948 |
| 2022-11-18 | 18.32 | $18.46 | 194837 |
| 2022-11-17 | 18.26 | $18.49 | 124661 |
| 2022-11-16 | 18.18 | $18.58 | 148859 |
| 2022-11-15 | 18.12 | $18.78 | 258841 |
| 2022-11-14 | 18.05 | $18.79 | 706218 |
| 2022-11-11 | 17.98 | $18.80 | 158211 |
| 2022-11-10 | 17.89 | $18.92 | 243691 |
| 2022-11-09 | 17.81 | $18.28 | 229338 |
| 2022-11-08 | 17.73 | $18.49 | 249794 |
| 2022-11-07 | 17.62 | $18.56 | 203127 |
| 2022-11-04 | 17.49 | $18.68 | 236039 |
| 2022-11-03 | 17.36 | $18.07 | 128331 |
| 2022-11-02 | 17.28 | $18.20 | 171938 |
| 2022-11-01 | 17.20 | $18.59 | 468582 |
| 2022-10-31 | 17.11 | $18.65 | 338829 |
| 2022-10-28 | 16.98 | $18.46 | 332826 |
| 2022-10-27 | 16.86 | $17.23 | 241412 |
| 2022-10-26 | 16.81 | $17.39 | 231168 |
| 2022-10-25 | 16.76 | $17.47 | 340250 |
| 2022-10-24 | 16.71 | $17.53 | 187479 |
| 2022-10-21 | 16.64 | $17.31 | 299714 |
| 2022-10-20 | 16.60 | $16.81 | 212102 |
| 2022-10-19 | 16.58 | $17.34 | 254911 |
| 2022-10-18 | 16.55 | $17.33 | 311485 |
| 2022-10-17 | 16.52 | $17.45 | 513329 |
| 2022-10-14 | 16.50 | $17.03 | 269717 |
| 2022-10-13 | 16.47 | $17.39 | 540089 |
| 2022-10-12 | 16.44 | $16.57 | 504393 |
| 2022-10-11 | 16.43 | $16.35 | 440615 |
| 2022-10-10 | 16.43 | $16.03 | 384624 |
| 2022-10-07 | 16.47 | $15.93 | 394435 |
| 2022-10-06 | 16.49 | $16.46 | 301867 |
| 2022-10-05 | 16.50 | $16.77 | 1.3M |
| 2022-10-04 | 16.48 | $16.62 | 1.8M |
| 2022-10-03 | 16.46 | $16.18 | 1.3M |
| 2022-09-30 | 16.46 | $16.01 | 998016 |
| 2022-09-29 | 16.47 | $16.29 | 1.6M |
| 2022-09-28 | 16.47 | $16.34 | 2.8M |
| 2022-09-27 | 16.47 | $16.37 | 2.6M |
| 2022-09-26 | 16.46 | $16.29 | 149286 |
| 2022-09-23 | 16.47 | $16.38 | 187169 |
| 2022-09-22 | 16.49 | $16.52 | 130172 |
| 2022-09-21 | 16.49 | $16.66 | 162071 |
| 2022-09-20 | 16.49 | $16.85 | 146485 |
| 2022-09-19 | 16.48 | $16.93 | 185455 |
| 2022-09-16 | 16.48 | $16.52 | 319946 |
| 2022-09-15 | 16.50 | $16.70 | 190559 |
| 2022-09-14 | 16.51 | $16.49 | 131378 |
| 2022-09-13 | 16.54 | $16.34 | 185377 |
| 2022-09-12 | 16.56 | $16.73 | 138309 |
| 2022-09-09 | 16.56 | $16.43 | 284975 |
| 2022-09-08 | 16.55 | $16.55 | 119136 |
| 2022-09-07 | 16.53 | $16.44 | 140897 |
| 2022-09-06 | 16.50 | $16.09 | 148669 |
| 2022-09-02 | 16.48 | $16.17 | 142245 |
| 2022-09-01 | 16.46 | $16.36 | 174449 |
| 2022-08-31 | 16.42 | $16.29 | 173145 |
| 2022-08-30 | 16.40 | $16.27 | 125804 |
| 2022-08-29 | 16.37 | $16.23 | 118180 |
| 2022-08-26 | 16.35 | $16.54 | 188900 |
| 2022-08-25 | 16.32 | $16.69 | 113935 |
| 2022-08-24 | 16.25 | $16.50 | 117142 |
| 2022-08-23 | 16.20 | $16.67 | 171846 |
| 2022-08-22 | 16.14 | $16.58 | 145205 |
| 2022-08-19 | 16.07 | $16.93 | 334256 |
| 2022-08-18 | 15.97 | $16.90 | 210215 |
| 2022-08-17 | 15.89 | $16.95 | 151963 |
| 2022-08-16 | 15.79 | $17.08 | 141912 |
| 2022-08-15 | 15.69 | $16.81 | 166812 |
| 2022-08-12 | 15.57 | $16.63 | 120707 |
| 2022-08-11 | 15.46 | $16.34 | 87731 |
| 2022-08-10 | 15.35 | $16.05 | 101746 |
| 2022-08-09 | 15.26 | $15.91 | 104883 |
| 2022-08-08 | 15.20 | $15.76 | 111269 |
| 2022-08-05 | 15.14 | $15.67 | 88197 |
| 2022-08-04 | 15.09 | $15.69 | 100433 |
| 2022-08-03 | 15.04 | $15.82 | 115669 |
| 2022-08-02 | 14.99 | $15.64 | 86939 |
| 2022-08-01 | 14.95 | $15.81 | 165550 |
| 2022-07-29 | 14.92 | $15.92 | 150290 |
| 2022-07-28 | 14.85 | $15.40 | 139366 |
| 2022-07-27 | 14.82 | $15.40 | 178861 |
| 2022-07-26 | 14.79 | $15.41 | 98588 |
| 2022-07-25 | 14.77 | $15.26 | 82574 |
| 2022-07-22 | 14.74 | $15.03 | 104687 |
| 2022-07-21 | 14.73 | $15.20 | 106890 |
| 2022-07-20 | 14.72 | $15.05 | 126469 |
| 2022-07-19 | 14.72 | $14.90 | 112167 |
| 2022-07-18 | 14.73 | $14.54 | 165727 |
| 2022-07-15 | 14.73 | $14.47 | 174742 |
| 2022-07-14 | 14.76 | $14.08 | 148503 |
| 2022-07-13 | 14.81 | $14.27 | 161589 |
| 2022-07-12 | 14.82 | $14.60 | 82291 |
| 2022-07-11 | 14.83 | $14.64 | 112810 |
| 2022-07-08 | 14.85 | $14.59 | 108276 |
| 2022-07-07 | 14.88 | $14.72 | 199583 |
| 2022-07-06 | 14.92 | $14.82 | 98964 |
| 2022-07-05 | 14.96 | $14.98 | 155791 |
| 2022-07-01 | 14.98 | $15.03 | 258655 |
| 2022-06-30 | 15.01 | $14.62 | 163664 |
| 2022-06-29 | 15.05 | $14.70 | 124199 |
| 2022-06-28 | 15.09 | $14.95 | 308046 |
| 2022-06-27 | 15.12 | $14.92 | 242458 |
| 2022-06-24 | 15.13 | $14.69 | 722443 |
| 2022-06-23 | 15.15 | $14.77 | 148230 |
| 2022-06-22 | 15.16 | $15.06 | 149652 |
| 2022-06-21 | 15.15 | $15.06 | 167768 |
| 2022-06-17 | 15.13 | $15.00 | 542954 |
| 2022-06-16 | 15.12 | $14.70 | 234340 |
| 2022-06-15 | 15.13 | $15.05 | 211791 |
| 2022-06-14 | 15.14 | $14.97 | 278340 |
| 2022-06-13 | 15.13 | $14.51 | 205717 |
| 2022-06-10 | 15.15 | $14.82 | 328386 |
| 2022-06-09 | 15.16 | $15.11 | 212486 |
| 2022-06-08 | 15.15 | $15.17 | 119393 |
| 2022-06-07 | 15.13 | $15.54 | 101310 |
| 2022-06-06 | 15.10 | $15.50 | 82721 |
| 2022-06-03 | 15.08 | $15.40 | 96756 |
| 2022-06-02 | 15.07 | $15.65 | 99486 |
| 2022-06-01 | 15.07 | $15.41 | 116776 |
| 2022-05-31 | 15.06 | $15.52 | 225727 |
| 2022-05-27 | 15.04 | $15.45 | 113070 |
| 2022-05-26 | 15.02 | $15.27 | 112905 |
| 2022-05-25 | 15.04 | $15.00 | 118105 |
| 2022-05-24 | 15.07 | $15.01 | 97296 |
| 2022-05-23 | 15.10 | $14.92 | 107901 |
| 2022-05-20 | 15.15 | $14.66 | 145272 |
| 2022-05-19 | 15.22 | $14.70 | 283661 |
| 2022-05-18 | 15.30 | $15.01 | 204938 |
| 2022-05-17 | 15.37 | $15.21 | 162861 |
| 2022-05-16 | 15.43 | $14.81 | 220589 |
| 2022-05-13 | 15.48 | $14.84 | 221474 |
| 2022-05-12 | 15.53 | $14.96 | 223722 |
| 2022-05-11 | 15.58 | $14.87 | 154861 |
| 2022-05-10 | 15.62 | $14.86 | 270850 |
| 2022-05-09 | 15.66 | $14.97 | 221890 |
| 2022-05-06 | 15.70 | $15.04 | 192881 |
| 2022-05-05 | 15.74 | $15.30 | 124216 |
| 2022-05-04 | 15.79 | $15.63 | 129592 |
| 2022-05-03 | 15.82 | $15.23 | 150880 |
| 2022-05-02 | 15.88 | $15.15 | 239091 |
| 2022-04-29 | 15.96 | $15.03 | 260465 |
| 2022-04-28 | 16.04 | $15.59 | 142539 |
| 2022-04-27 | 16.11 | $15.58 | 194944 |
| 2022-04-26 | 16.20 | $15.54 | 269097 |
| 2022-04-25 | 16.28 | $16.03 | 284900 |
| 2022-04-22 | 16.35 | $16.02 | 90895 |
| 2022-04-21 | 16.41 | $16.32 | 120815 |
| 2022-04-20 | 16.45 | $16.47 | 83510 |
| 2022-04-19 | 16.50 | $16.32 | 144606 |
| 2022-04-18 | 16.57 | $15.79 | 130197 |
| 2022-04-14 | 16.66 | $15.87 | 183334 |
| 2022-04-13 | 16.75 | $15.90 | 143562 |
| 2022-04-12 | 16.85 | $15.71 | 182990 |
| 2022-04-11 | 16.94 | $15.79 | 111738 |
| 2022-04-08 | 17.04 | $15.73 | 137956 |
| 2022-04-07 | 17.12 | $15.85 | 128602 |
| 2022-04-06 | 17.20 | $16.16 | 215277 |
| 2022-04-05 | 17.26 | $16.29 | 426996 |
| 2022-04-04 | 17.29 | $16.46 | 114386 |
| 2022-04-01 | 17.31 | $16.68 | 219648 |
| 2022-03-31 | 17.35 | $16.70 | 153668 |
| 2022-03-30 | 17.41 | $16.94 | 138995 |
| 2022-03-29 | 17.46 | $17.37 | 149561 |
| 2022-03-28 | 17.45 | $17.23 | 123205 |
| 2022-03-25 | 17.49 | $17.39 | 181119 |
| 2022-03-24 | 17.54 | $17.18 | 77418 |
| 2022-03-23 | 17.57 | $17.10 | 109644 |
| 2022-03-22 | 17.62 | $17.63 | 117944 |
| 2022-03-21 | 17.65 | $17.54 | 163121 |
| 2022-03-18 | 17.71 | $17.71 | 702078 |
| 2022-03-17 | 17.75 | $17.59 | 122976 |
| 2022-03-16 | 17.80 | $17.93 | 144202 |
| 2022-03-15 | 17.84 | $17.59 | 128668 |
| 2022-03-14 | 17.87 | $17.68 | 160272 |
| 2022-03-11 | 17.91 | $17.47 | 101456 |
| 2022-03-10 | 17.96 | $17.37 | 238804 |
| 2022-03-09 | 18.02 | $17.31 | 122217 |
| 2022-03-08 | 18.10 | $16.91 | 123593 |
| 2022-03-07 | 18.19 | $16.97 | 142220 |
| 2022-03-04 | 18.27 | $17.42 | 123652 |
| 2022-03-03 | 18.33 | $17.94 | 142709 |
| 2022-03-02 | 18.38 | $17.88 | 136754 |
| 2022-03-01 | 18.43 | $17.23 | 227657 |
| 2022-02-28 | 18.52 | $18.04 | 208705 |
| 2022-02-25 | 18.55 | $18.36 | 210123 |
| 2022-02-24 | 18.58 | $17.66 | 162083 |
| 2022-02-23 | 18.66 | $18.07 | 123178 |
| 2022-02-22 | 18.74 | $18.40 | 130795 |
| 2022-02-18 | 18.80 | $18.65 | 160390 |
| 2022-02-17 | 18.82 | $18.43 | 160277 |
| 2022-02-16 | 18.85 | $18.69 | 109217 |
| 2022-02-15 | 18.90 | $18.68 | 137735 |
| 2022-02-14 | 18.97 | $18.26 | 426110 |
| 2022-02-11 | 19.08 | $18.43 | 293475 |
| 2022-02-10 | 19.18 | $18.50 | 277783 |
| 2022-02-09 | 19.26 | $18.54 | 607540 |
| 2022-02-08 | 19.34 | $18.91 | 169174 |
| 2022-02-07 | 19.41 | $18.64 | 148038 |
| 2022-02-04 | 19.49 | $18.71 | 132196 |
| 2022-02-03 | 19.58 | $18.67 | 160456 |
| 2022-02-02 | 19.63 | $18.79 | 135491 |
| 2022-02-01 | 19.67 | $18.96 | 239686 |
| 2022-01-31 | 19.69 | $18.93 | 245798 |
| 2022-01-28 | 19.70 | $18.81 | 237332 |
| 2022-01-27 | 19.70 | $18.87 | 190971 |
| 2022-01-26 | 19.71 | $19.32 | 190049 |
| 2022-01-25 | 19.69 | $19.69 | 276638 |
| 2022-01-24 | 19.65 | $19.51 | 417025 |
| 2022-01-21 | 19.61 | $19.12 | 232427 |
| 2022-01-20 | 19.58 | $18.96 | 201105 |
| 2022-01-19 | 19.56 | $19.74 | 165394 |
| 2022-01-18 | 19.47 | $20.11 | 188027 |
| 2022-01-14 | 19.38 | $20.43 | 146953 |
| 2022-01-13 | 19.29 | $20.40 | 190402 |
| 2022-01-12 | 19.19 | $20.16 | 209042 |
| 2022-01-11 | 19.08 | $20.09 | 238764 |
| 2022-01-10 | 18.96 | $20.26 | 247326 |
| 2022-01-07 | 18.84 | $20.36 | 487562 |
| 2022-01-06 | 18.71 | $20.38 | 2.8M |
| 2022-01-05 | 18.60 | $19.70 | 436672 |
| 2022-01-04 | 18.52 | $19.64 | 371416 |
| 2022-01-03 | 18.47 | $19.38 | 240072 |
| 2021-12-31 | 18.40 | $18.99 | 88865 |
| 2021-12-30 | 18.37 | $18.83 | 71766 |
| 2021-12-29 | 18.32 | $19.06 | 104530 |
| 2021-12-28 | 18.26 | $18.96 | 80711 |
| 2021-12-27 | 18.22 | $18.90 | 74157 |
| 2021-12-23 | 18.19 | $18.64 | 72797 |
| 2021-12-22 | 18.20 | $18.65 | 114468 |
| 2021-12-21 | 18.22 | $18.46 | 142404 |
| 2021-12-20 | 18.24 | $18.06 | 174384 |
| 2021-12-17 | 18.27 | $18.29 | 680316 |
| 2021-12-16 | 18.30 | $18.56 | 195670 |
| 2021-12-15 | 18.30 | $18.36 | 249262 |
| 2021-12-14 | 18.34 | $18.10 | 379371 |
| 2021-12-13 | 18.40 | $17.57 | 216881 |
| 2021-12-10 | 18.47 | $17.81 | 107136 |
| 2021-12-09 | 18.54 | $17.88 | 79868 |
| 2021-12-08 | 18.60 | $18.11 | 99744 |
| 2021-12-07 | 18.66 | $18.23 | 118465 |
| 2021-12-06 | 18.70 | $18.47 | 129116 |
| 2021-12-03 | 18.74 | $18.09 | 98973 |
| 2021-12-02 | 18.76 | $18.39 | 139364 |
| 2021-12-01 | 18.78 | $17.87 | 228481 |
| 2021-11-30 | 18.81 | $17.89 | 186652 |
| 2021-11-29 | 18.84 | $18.07 | 116103 |
| 2021-11-26 | 18.84 | $18.21 | 155508 |
| 2021-11-24 | 18.82 | $18.93 | 76590 |
| 2021-11-23 | 18.74 | $19.10 | 108082 |
| 2021-11-22 | 18.68 | $18.80 | 119372 |
| 2021-11-19 | 18.66 | $18.59 | 92375 |
| 2021-11-18 | 18.64 | $18.87 | 162120 |
| 2021-11-17 | 18.60 | $18.74 | 111393 |
| 2021-11-16 | 18.57 | $19.05 | 216600 |
| 2021-11-15 | 18.50 | $19.23 | 95584 |
| 2021-11-12 | 18.43 | $19.05 | 77367 |
| 2021-11-11 | 18.38 | $19.20 | 102547 |
| 2021-11-10 | 18.32 | $19.20 | 102562 |
| 2021-11-09 | 18.25 | $19.14 | 180991 |
| 2021-11-08 | 18.18 | $19.17 | 100403 |
| 2021-11-05 | 18.12 | $19.15 | 157837 |
| 2021-11-04 | 18.08 | $18.53 | 77651 |
| 2021-11-03 | 18.06 | $18.83 | 127630 |
| 2021-11-02 | 18.02 | $18.37 | 74282 |
| 2021-11-01 | 18.00 | $18.60 | 133244 |
| 2021-10-29 | 17.98 | $17.98 | 221262 |
| 2021-10-28 | 17.98 | $17.78 | 113081 |
| 2021-10-27 | 17.97 | $17.41 | 135182 |
| 2021-10-26 | 18.00 | $17.94 | 99327 |
| 2021-10-25 | 17.98 | $18.39 | 122912 |
| 2021-10-22 | 17.96 | $18.18 | 94963 |
| 2021-10-21 | 17.91 | $17.98 | 65596 |
| 2021-10-20 | 17.86 | $18.16 | 70732 |
| 2021-10-19 | 17.79 | $17.80 | 86458 |
| 2021-10-18 | 17.71 | $17.82 | 80219 |
| 2021-10-15 | 17.63 | $17.93 | 146642 |
| 2021-10-14 | 17.57 | $18.03 | 93670 |
| 2021-10-13 | 17.50 | $17.72 | 78238 |
| 2021-10-12 | 17.44 | $17.91 | 58417 |
| 2021-10-11 | 17.36 | $17.94 | 48233 |
| 2021-10-08 | 17.29 | $18.21 | 41607 |
| 2021-10-07 | 17.21 | $18.25 | 97570 |
| 2021-10-06 | 17.14 | $17.95 | 83038 |
| 2021-10-05 | 17.07 | $18.03 | 109165 |
| 2021-10-04 | 17.00 | $18.14 | 130807 |
| 2021-10-01 | 16.94 | $18.01 | 146421 |
| 2021-09-30 | 16.88 | $17.63 | 143521 |
| 2021-09-29 | 16.84 | $17.94 | 70107 |
| 2021-09-28 | 16.79 | $17.61 | 121344 |
| 2021-09-27 | 16.74 | $17.92 | 209824 |
| 2021-09-24 | 16.69 | $17.27 | 161507 |
| 2021-09-23 | 16.64 | $17.02 | 137241 |
| 2021-09-22 | 16.62 | $16.60 | 123796 |
| 2021-09-21 | 16.61 | $16.28 | 120658 |
| 2021-09-20 | 16.62 | $16.27 | 247796 |
| 2021-09-17 | 16.63 | $16.70 | 915207 |
| 2021-09-16 | 16.61 | $16.51 | 420288 |
| 2021-09-15 | 16.60 | $16.54 | 109475 |
| 2021-09-14 | 16.59 | $16.35 | 199896 |
| 2021-09-13 | 16.60 | $16.60 | 182840 |
| 2021-09-10 | 16.59 | $16.61 | 174886 |
| 2021-09-09 | 16.59 | $16.79 | 205599 |
| 2021-09-08 | 16.58 | $16.60 | 160279 |
| 2021-09-07 | 16.58 | $16.70 | 172052 |
| 2021-09-03 | 16.57 | $16.75 | 117322 |
| 2021-09-02 | 16.57 | $16.87 | 120315 |
| 2021-09-01 | 16.53 | $16.84 | 189055 |
| 2021-08-31 | 16.49 | $16.88 | 329960 |
| 2021-08-30 | 16.47 | $16.69 | 266514 |
| 2021-08-27 | 16.43 | $16.83 | 232814 |
| 2021-08-26 | 16.41 | $16.39 | 114244 |
| 2021-08-25 | 16.41 | $16.50 | 86883 |
| 2021-08-24 | 16.41 | $16.42 | 69843 |
| 2021-08-23 | 16.39 | $16.46 | 71008 |
| 2021-08-20 | 16.38 | $16.52 | 232705 |
| 2021-08-19 | 16.35 | $16.36 | 175203 |
| 2021-08-18 | 16.31 | $16.31 | 132386 |
| 2021-08-17 | 16.29 | $16.41 | 156978 |
| 2021-08-16 | 16.27 | $16.45 | 94570 |
| 2021-08-13 | 16.22 | $16.42 | 146816 |
| 2021-08-12 | 16.21 | $16.58 | 91744 |
| 2021-08-11 | 16.20 | $16.71 | 158918 |
| 2021-08-10 | 16.19 | $16.60 | 94779 |
| 2021-08-09 | 16.19 | $16.47 | 74088 |
| 2021-08-06 | 16.20 | $16.60 | 123216 |
| 2021-08-05 | 16.23 | $16.19 | 133444 |
| 2021-08-04 | 16.26 | $16.08 | 95294 |
| 2021-08-03 | 16.31 | $16.33 | 270607 |
| 2021-08-02 | 16.38 | $16.04 | 171399 |
| 2021-07-30 | 16.44 | $16.37 | 197713 |
| 2021-07-29 | 16.50 | $16.46 | 147267 |
| 2021-07-28 | 16.55 | $16.43 | 296769 |
| 2021-07-27 | 16.60 | $16.06 | 160309 |
| 2021-07-26 | 16.68 | $16.14 | 245270 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
13.27
2025-06-17
Close Price
$13.43
Vol: 748259
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.66
Average
15.66
Maximum
19.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 13.27 | $13.43 | 748259 |
| 2025-02-06 | 13.25 | $13.43 | 748259 |
| 2025-01-16 | 13.23 | $13.43 | 748259 |
| 2024-11-14 | 13.21 | $13.43 | 748259 |
| 2024-09-17 | 13.19 | $13.43 | 748259 |
| 2024-08-28 | 13.16 | $13.43 | 748259 |
| 2024-08-19 | 13.14 | $13.43 | 748259 |
| 2024-07-25 | 13.11 | $13.43 | 748259 |
| 2024-07-19 | 13.07 | $13.43 | 748259 |
| 2024-07-18 | 13.03 | $13.43 | 748259 |
| 2024-07-15 | 12.99 | $13.43 | 748259 |
| 2024-06-04 | 12.95 | $13.43 | 748259 |
| 2024-05-30 | 12.89 | $13.43 | 748259 |
| 2024-05-28 | 12.84 | $13.43 | 748259 |
| 2024-05-15 | 12.78 | $13.43 | 746207 |
| 2024-05-14 | 12.71 | $13.28 | 254258 |
| 2024-05-13 | 12.65 | $13.17 | 161601 |
| 2024-05-10 | 12.59 | $13.17 | 129286 |
| 2024-05-09 | 12.53 | $13.31 | 173693 |
| 2024-05-08 | 12.45 | $13.12 | 201811 |
| 2024-05-07 | 12.38 | $12.78 | 192781 |
| 2024-05-06 | 12.34 | $12.93 | 144077 |
| 2024-05-03 | 12.27 | $12.94 | 232706 |
| 2024-05-02 | 12.20 | $12.66 | 173395 |
| 2024-05-01 | 12.16 | $12.46 | 435233 |
| 2024-04-30 | 12.12 | $12.19 | 426239 |
| 2024-04-29 | 12.12 | $12.39 | 164528 |
| 2024-04-26 | 12.09 | $12.52 | 227962 |
| 2024-04-25 | 12.04 | $12.58 | 369327 |
| 2024-04-24 | 11.99 | $12.84 | 504364 |
| 2024-04-23 | 11.90 | $12.85 | 428639 |
| 2024-04-22 | 11.80 | $12.60 | 881683 |
| 2024-04-19 | 11.71 | $11.95 | 452551 |
| 2024-04-18 | 11.69 | $11.36 | 287551 |
| 2024-04-17 | 11.72 | $11.26 | 271164 |
| 2024-04-16 | 11.77 | $11.29 | 410434 |
| 2024-04-15 | 11.82 | $11.56 | 306691 |
| 2024-04-12 | 11.85 | $11.64 | 666651 |
| 2024-04-11 | 11.87 | $11.17 | 458414 |
| 2024-04-10 | 11.94 | $11.13 | 433890 |
| 2024-04-09 | 12.03 | $12.05 | 511252 |
| 2024-04-08 | 12.02 | $12.10 | 458637 |
| 2024-04-05 | 12.02 | $11.90 | 832398 |
| 2024-04-04 | 12.03 | $11.86 | 561529 |
| 2024-04-03 | 12.05 | $11.97 | 524876 |
| 2024-04-02 | 12.05 | $12.10 | 567493 |
| 2024-04-01 | 12.05 | $12.02 | 307540 |
| 2024-03-28 | 12.05 | $12.10 | 685253 |
| 2024-03-27 | 12.05 | $11.80 | 480710 |
| 2024-03-26 | 12.07 | $11.46 | 239282 |
| 2024-03-25 | 12.14 | $12.34 | 233204 |
| 2024-03-22 | 12.12 | $12.12 | 248718 |
| 2024-03-21 | 12.12 | $12.49 | 424356 |
| 2024-03-20 | 12.08 | $12.29 | 239224 |
| 2024-03-19 | 12.06 | $11.79 | 354286 |
| 2024-03-18 | 12.08 | $11.73 | 891472 |
| 2024-03-15 | 12.12 | $11.85 | 1.3M |
| 2024-03-14 | 12.15 | $11.37 | 200889 |
| 2024-03-13 | 12.23 | $12.04 | 155589 |
| 2024-03-12 | 12.25 | $12.21 | 204004 |
| 2024-03-11 | 12.26 | $12.36 | 154552 |
| 2024-03-08 | 12.25 | $12.40 | 178128 |
| 2024-03-07 | 12.23 | $12.36 | 177841 |
| 2024-03-06 | 12.22 | $12.18 | 272947 |
| 2024-03-05 | 12.22 | $12.13 | 347518 |
| 2024-03-04 | 12.23 | $11.58 | 225127 |
| 2024-03-01 | 12.30 | $11.69 | 223381 |
| 2024-02-29 | 12.36 | $11.68 | 241735 |
| 2024-02-28 | 12.43 | $11.44 | 238089 |
| 2024-02-27 | 12.54 | $11.73 | 194733 |
| 2024-02-26 | 12.62 | $11.76 | 261877 |
| 2024-02-23 | 12.71 | $11.91 | 237996 |
| 2024-02-22 | 12.80 | $12.04 | 231846 |
| 2024-02-21 | 12.88 | $12.43 | 402969 |
| 2024-02-20 | 12.92 | $12.49 | 226323 |
| 2024-02-16 | 12.97 | $12.57 | 188455 |
| 2024-02-15 | 13.01 | $12.95 | 255431 |
| 2024-02-14 | 13.02 | $12.28 | 192718 |
| 2024-02-13 | 13.10 | $12.10 | 342430 |
| 2024-02-12 | 13.20 | $12.88 | 269510 |
| 2024-02-09 | 13.24 | $12.39 | 339556 |
| 2024-02-08 | 13.32 | $11.81 | 243105 |
| 2024-02-07 | 13.48 | $11.79 | 218072 |
| 2024-02-06 | 13.66 | $12.35 | 192175 |
| 2024-02-05 | 13.80 | $12.42 | 244802 |
| 2024-02-02 | 13.95 | $12.92 | 241311 |
| 2024-02-01 | 14.05 | $13.06 | 249142 |
| 2024-01-31 | 14.16 | $13.29 | 232013 |
| 2024-01-30 | 14.25 | $14.39 | 99593 |
| 2024-01-29 | 14.24 | $14.53 | 128765 |
| 2024-01-26 | 14.20 | $14.47 | 211247 |
| 2024-01-25 | 14.18 | $14.49 | 249730 |
| 2024-01-24 | 14.14 | $14.34 | 184761 |
| 2024-01-23 | 14.12 | $14.27 | 173653 |
| 2024-01-22 | 14.11 | $14.51 | 251981 |
| 2024-01-19 | 14.06 | $13.86 | 162946 |
| 2024-01-18 | 14.09 | $13.56 | 109332 |
| 2024-01-17 | 14.14 | $13.60 | 150361 |
| 2024-01-16 | 14.20 | $13.63 | 106858 |
| 2024-01-12 | 14.26 | $13.90 | 115081 |
| 2024-01-11 | 14.30 | $14.11 | 170328 |
| 2024-01-10 | 14.32 | $14.30 | 153029 |
| 2024-01-09 | 14.32 | $14.05 | 123975 |
| 2024-01-08 | 14.34 | $14.26 | 140551 |
| 2024-01-05 | 14.35 | $14.24 | 271434 |
| 2024-01-04 | 14.37 | $14.39 | 122877 |
| 2024-01-03 | 14.36 | $14.28 | 279663 |
| 2024-01-02 | 14.37 | $14.82 | 124965 |
| 2023-12-29 | 14.32 | $14.79 | 191482 |
| 2023-12-28 | 14.28 | $15.08 | 156926 |
| 2023-12-27 | 14.19 | $15.27 | 94754 |
| 2023-12-26 | 14.08 | $15.31 | 124253 |
| 2023-12-22 | 13.95 | $15.06 | 135377 |
| 2023-12-21 | 13.83 | $14.96 | 188015 |
| 2023-12-20 | 13.71 | $14.67 | 319694 |
| 2023-12-19 | 13.61 | $14.84 | 275851 |
| 2023-12-18 | 13.48 | $14.63 | 208171 |
| 2023-12-15 | 13.36 | $14.83 | 597892 |
| 2023-12-14 | 13.21 | $15.00 | 275930 |
| 2023-12-13 | 13.02 | $14.37 | 558120 |
| 2023-12-12 | 12.88 | $13.41 | 157948 |
| 2023-12-11 | 12.82 | $13.51 | 129409 |
| 2023-12-08 | 12.75 | $13.52 | 155956 |
| 2023-12-07 | 12.67 | $13.39 | 323855 |
| 2023-12-06 | 12.59 | $13.10 | 192068 |
| 2023-12-05 | 12.53 | $13.14 | 180892 |
| 2023-12-04 | 12.47 | $13.31 | 289586 |
| 2023-12-01 | 12.38 | $13.29 | 287505 |
| 2023-11-30 | 12.29 | $12.39 | 246889 |
| 2023-11-29 | 12.28 | $12.45 | 252047 |
| 2023-11-28 | 12.26 | $12.18 | 255847 |
| 2023-11-27 | 12.27 | $12.22 | 126649 |
| 2023-11-24 | 12.27 | $12.36 | 63790 |
| 2023-11-22 | 12.26 | $12.35 | 161245 |
| 2023-11-21 | 12.25 | $12.41 | 145540 |
| 2023-11-20 | 12.24 | $12.76 | 137322 |
| 2023-11-17 | 12.18 | $12.80 | 211618 |
| 2023-11-16 | 12.12 | $12.63 | 236643 |
| 2023-11-15 | 12.06 | $12.89 | 432939 |
| 2023-11-14 | 11.98 | $12.90 | 312396 |
| 2023-11-13 | 11.88 | $11.68 | 175078 |
| 2023-11-10 | 11.90 | $11.64 | 151345 |
| 2023-11-09 | 11.93 | $11.67 | 146292 |
| 2023-11-08 | 11.95 | $12.08 | 122486 |
| 2023-11-07 | 11.94 | $12.41 | 122012 |
| 2023-11-06 | 11.89 | $12.66 | 150565 |
| 2023-11-03 | 11.81 | $12.73 | 263282 |
| 2023-11-02 | 11.71 | $12.19 | 237214 |
| 2023-11-01 | 11.66 | $11.31 | 306823 |
| 2023-10-31 | 11.70 | $11.28 | 327018 |
| 2023-10-30 | 11.74 | $11.28 | 216790 |
| 2023-10-27 | 11.79 | $11.33 | 429911 |
| 2023-10-26 | 11.84 | $11.50 | 225763 |
| 2023-10-25 | 11.88 | $11.03 | 543399 |
| 2023-10-24 | 11.96 | $10.91 | 316535 |
| 2023-10-23 | 12.08 | $11.12 | 354325 |
| 2023-10-20 | 12.18 | $11.18 | 430012 |
| 2023-10-19 | 12.28 | $11.45 | 261318 |
| 2023-10-18 | 12.37 | $11.68 | 303489 |
| 2023-10-17 | 12.44 | $12.07 | 418386 |
| 2023-10-16 | 12.48 | $11.96 | 351958 |
| 2023-10-13 | 12.53 | $11.75 | 156129 |
| 2023-10-12 | 12.62 | $12.22 | 256236 |
| 2023-10-11 | 12.66 | $12.52 | 108353 |
| 2023-10-10 | 12.67 | $12.52 | 198594 |
| 2023-10-09 | 12.69 | $12.46 | 153446 |
| 2023-10-06 | 12.71 | $12.39 | 314130 |
| 2023-10-05 | 12.75 | $12.59 | 183405 |
| 2023-10-04 | 12.76 | $12.46 | 132249 |
| 2023-10-03 | 12.80 | $12.25 | 264614 |
| 2023-10-02 | 12.85 | $12.55 | 214282 |
| 2023-09-29 | 12.88 | $12.62 | 204287 |
| 2023-09-28 | 12.91 | $12.54 | 226695 |
| 2023-09-27 | 12.95 | $12.46 | 314561 |
| 2023-09-26 | 13.00 | $12.37 | 146646 |
| 2023-09-25 | 13.07 | $12.55 | 94451 |
| 2023-09-22 | 13.12 | $12.52 | 87460 |
| 2023-09-21 | 13.19 | $12.63 | 125712 |
| 2023-09-20 | 13.25 | $12.67 | 136039 |
| 2023-09-19 | 13.31 | $12.81 | 157748 |
| 2023-09-18 | 13.36 | $12.93 | 213681 |
| 2023-09-15 | 13.41 | $13.16 | 610521 |
| 2023-09-14 | 13.43 | $13.33 | 249764 |
| 2023-09-13 | 13.44 | $12.84 | 114681 |
| 2023-09-12 | 13.50 | $12.96 | 463002 |
| 2023-09-11 | 13.56 | $12.92 | 107139 |
| 2023-09-08 | 13.63 | $13.14 | 73021 |
| 2023-09-07 | 13.68 | $13.13 | 209498 |
| 2023-09-06 | 13.74 | $13.12 | 133513 |
| 2023-09-05 | 13.80 | $13.25 | 233763 |
| 2023-09-01 | 13.86 | $13.79 | 108044 |
| 2023-08-31 | 13.87 | $13.51 | 145281 |
| 2023-08-30 | 13.91 | $13.60 | 115082 |
| 2023-08-29 | 13.94 | $13.70 | 75804 |
| 2023-08-28 | 13.97 | $13.55 | 150398 |
| 2023-08-25 | 14.01 | $13.31 | 131531 |
| 2023-08-24 | 14.08 | $13.36 | 113343 |
| 2023-08-23 | 14.16 | $13.32 | 121850 |
| 2023-08-22 | 14.25 | $13.28 | 219235 |
| 2023-08-21 | 14.35 | $13.50 | 128147 |
| 2023-08-18 | 14.44 | $13.84 | 112344 |
| 2023-08-17 | 14.50 | $13.69 | 142378 |
| 2023-08-16 | 14.59 | $13.60 | 244150 |
| 2023-08-15 | 14.69 | $13.81 | 203812 |
| 2023-08-14 | 14.79 | $14.47 | 146117 |
| 2023-08-11 | 14.82 | $14.83 | 231606 |
| 2023-08-10 | 14.82 | $14.60 | 169613 |
| 2023-08-09 | 14.84 | $14.61 | 271674 |
| 2023-08-08 | 14.86 | $14.81 | 243908 |
| 2023-08-07 | 14.87 | $14.98 | 226064 |
| 2023-08-04 | 14.86 | $14.81 | 112423 |
| 2023-08-03 | 14.86 | $14.99 | 212250 |
| 2023-08-02 | 14.85 | $14.87 | 380872 |
| 2023-08-01 | 14.85 | $15.24 | 258735 |
| 2023-07-31 | 14.81 | $15.11 | 243747 |
| 2023-07-28 | 14.78 | $15.67 | 191762 |
| 2023-07-27 | 14.68 | $15.58 | 257083 |
| 2023-07-26 | 14.59 | $15.80 | 220013 |
| 2023-07-25 | 14.46 | $15.32 | 143751 |
| 2023-07-24 | 14.37 | $15.51 | 154053 |
| 2023-07-21 | 14.25 | $15.01 | 171646 |
| 2023-07-20 | 14.17 | $15.22 | 216439 |
| 2023-07-19 | 14.06 | $15.22 | 193747 |
| 2023-07-18 | 13.93 | $14.88 | 167700 |
| 2023-07-17 | 13.83 | $14.29 | 87456 |
| 2023-07-14 | 13.79 | $13.99 | 305002 |
| 2023-07-13 | 13.77 | $14.16 | 166268 |
| 2023-07-12 | 13.72 | $13.92 | 179765 |
| 2023-07-11 | 13.70 | $13.54 | 171178 |
| 2023-07-10 | 13.72 | $13.49 | 296692 |
| 2023-07-07 | 13.74 | $13.36 | 234107 |
| 2023-07-06 | 13.78 | $13.05 | 225949 |
| 2023-07-05 | 13.86 | $13.47 | 111340 |
| 2023-07-03 | 13.90 | $13.64 | 99474 |
| 2023-06-30 | 13.93 | $13.39 | 425382 |
| 2023-06-29 | 13.99 | $13.66 | 156237 |
| 2023-06-28 | 14.02 | $13.48 | 143816 |
| 2023-06-27 | 14.08 | $13.54 | 172851 |
| 2023-06-26 | 14.14 | $13.60 | 145390 |
| 2023-06-23 | 14.19 | $13.68 | 656726 |
| 2023-06-22 | 14.25 | $13.59 | 116934 |
| 2023-06-21 | 14.32 | $14.07 | 123559 |
| 2023-06-20 | 14.34 | $14.54 | 158297 |
| 2023-06-16 | 14.32 | $14.73 | 519141 |
| 2023-06-15 | 14.28 | $15.08 | 150741 |
| 2023-06-14 | 14.19 | $14.91 | 191055 |
| 2023-06-13 | 14.12 | $15.29 | 159340 |
| 2023-06-12 | 13.99 | $14.81 | 153196 |
| 2023-06-09 | 13.91 | $14.98 | 224554 |
| 2023-06-08 | 13.80 | $15.01 | 205007 |
| 2023-06-07 | 13.67 | $15.22 | 367706 |
| 2023-06-06 | 13.50 | $14.52 | 241676 |
| 2023-06-05 | 13.40 | $13.63 | 141276 |
| 2023-06-02 | 13.37 | $14.21 | 407838 |
| 2023-06-01 | 13.29 | $13.35 | 254883 |
| 2023-05-31 | 13.28 | $13.01 | 302108 |
| 2023-05-30 | 13.31 | $13.35 | 233385 |
| 2023-05-26 | 13.30 | $13.42 | 136559 |
| 2023-05-25 | 13.29 | $13.26 | 135056 |
| 2023-05-24 | 13.29 | $13.35 | 240914 |
| 2023-05-23 | 13.29 | $13.57 | 194495 |
| 2023-05-22 | 13.26 | $13.47 | 131388 |
| 2023-05-19 | 13.23 | $13.02 | 156042 |
| 2023-05-18 | 13.26 | $13.36 | 302244 |
| 2023-05-17 | 13.25 | $13.28 | 300713 |
| 2023-05-16 | 13.24 | $12.21 | 153252 |
| 2023-05-15 | 13.35 | $12.46 | 153315 |
| 2023-05-12 | 13.45 | $12.26 | 198233 |
| 2023-05-11 | 13.57 | $12.30 | 218300 |
| 2023-05-10 | 13.70 | $12.33 | 263801 |
| 2023-05-09 | 13.85 | $12.41 | 259670 |
| 2023-05-08 | 14.00 | $12.46 | 262001 |
| 2023-05-05 | 14.16 | $12.79 | 348295 |
| 2023-05-04 | 14.31 | $12.37 | 597730 |
| 2023-05-03 | 14.51 | $12.90 | 419029 |
| 2023-05-02 | 14.68 | $12.81 | 274221 |
| 2023-05-01 | 14.88 | $13.95 | 185143 |
| 2023-04-28 | 14.97 | $14.34 | 450433 |
| 2023-04-27 | 15.04 | $14.40 | 148629 |
| 2023-04-26 | 15.11 | $14.24 | 379941 |
| 2023-04-25 | 15.20 | $14.19 | 124001 |
| 2023-04-24 | 15.31 | $14.75 | 99413 |
| 2023-04-21 | 15.36 | $14.78 | 170697 |
| 2023-04-20 | 15.43 | $14.98 | 109695 |
| 2023-04-19 | 15.47 | $15.10 | 174859 |
| 2023-04-18 | 15.51 | $14.67 | 182556 |
| 2023-04-17 | 15.60 | $14.98 | 172772 |
| 2023-04-14 | 15.67 | $14.75 | 239564 |
| 2023-04-13 | 15.76 | $15.12 | 233032 |
| 2023-04-12 | 15.83 | $14.91 | 471106 |
| 2023-04-11 | 15.93 | $14.99 | 567685 |
| 2023-04-10 | 16.03 | $15.14 | 427988 |
| 2023-04-06 | 16.12 | $14.98 | 365881 |
| 2023-04-05 | 16.24 | $14.72 | 715961 |
| 2023-04-04 | 16.40 | $15.02 | 253895 |
| 2023-04-03 | 16.55 | $15.59 | 194066 |
| 2023-03-31 | 16.65 | $15.64 | 411999 |
| 2023-03-30 | 16.75 | $15.51 | 315484 |
| 2023-03-29 | 16.88 | $15.90 | 207316 |
| 2023-03-28 | 16.99 | $15.90 | 167785 |
| 2023-03-27 | 17.10 | $15.99 | 279599 |
| 2023-03-24 | 17.22 | $16.10 | 232063 |
| 2023-03-23 | 17.34 | $15.54 | 358494 |
| 2023-03-22 | 17.52 | $15.92 | 381768 |
| 2023-03-21 | 17.69 | $16.69 | 406555 |
| 2023-03-20 | 17.80 | $16.35 | 483753 |
| 2023-03-17 | 17.95 | $16.44 | 989715 |
| 2023-03-16 | 18.11 | $17.14 | 658240 |
| 2023-03-15 | 18.21 | $17.02 | 642892 |
| 2023-03-14 | 18.34 | $16.85 | 600544 |
| 2023-03-13 | 18.49 | $16.30 | 779267 |
| 2023-03-10 | 18.73 | $17.17 | 588445 |
| 2023-03-09 | 18.89 | $17.39 | 215323 |
| 2023-03-08 | 19.05 | $18.50 | 218605 |
| 2023-03-07 | 19.10 | $18.26 | 283466 |
| 2023-03-06 | 19.19 | $18.79 | 181161 |
| 2023-03-03 | 19.24 | $19.24 | 227865 |
| 2023-03-02 | 19.24 | $19.06 | 185516 |
| 2023-03-01 | 19.25 | $19.10 | 195225 |
| 2023-02-28 | 19.27 | $19.25 | 305218 |
| 2023-02-27 | 19.27 | $19.32 | 92230 |
| 2023-02-24 | 19.27 | $19.20 | 229155 |
| 2023-02-23 | 19.27 | $19.26 | 118399 |
| 2023-02-22 | 19.28 | $19.15 | 232349 |
| 2023-02-21 | 19.29 | $19.36 | 333442 |
| 2023-02-17 | 19.28 | $19.70 | 308545 |
| 2023-02-16 | 19.24 | $19.51 | 207016 |
| 2023-02-15 | 19.21 | $19.47 | 226571 |
| 2023-02-14 | 19.18 | $19.36 | 124587 |
| 2023-02-13 | 19.16 | $19.69 | 275445 |
| 2023-02-10 | 19.11 | $19.63 | 171107 |
| 2023-02-09 | 19.05 | $19.52 | 111933 |
| 2023-02-08 | 19.00 | $19.81 | 188264 |
| 2023-02-07 | 18.92 | $19.95 | 251030 |
| 2023-02-06 | 18.81 | $19.62 | 113979 |
| 2023-02-03 | 18.72 | $19.78 | 180022 |
| 2023-02-02 | 18.61 | $19.79 | 210527 |
| 2023-02-01 | 18.49 | $19.61 | 505669 |
| 2023-01-31 | 18.37 | $19.27 | 333182 |
| 2023-01-30 | 18.27 | $18.71 | 136805 |
| 2023-01-27 | 18.23 | $18.98 | 229447 |
| 2023-01-26 | 18.15 | $18.42 | 127071 |
| 2023-01-25 | 18.12 | $18.33 | 132803 |
| 2023-01-24 | 18.10 | $18.34 | 100713 |
| 2023-01-23 | 18.07 | $18.47 | 125944 |
| 2023-01-20 | 18.03 | $18.40 | 214822 |
| 2023-01-19 | 17.99 | $18.03 | 131177 |
| 2023-01-18 | 17.99 | $17.95 | 191349 |
| 2023-01-17 | 17.99 | $18.41 | 112778 |
| 2023-01-13 | 17.95 | $18.46 | 125999 |
| 2023-01-12 | 17.90 | $18.36 | 503061 |
| 2023-01-11 | 17.85 | $18.13 | 137136 |
| 2023-01-10 | 17.82 | $18.04 | 140569 |
| 2023-01-09 | 17.80 | $17.80 | 104042 |
| 2023-01-06 | 17.79 | $17.99 | 132828 |
| 2023-01-05 | 17.77 | $17.57 | 111444 |
| 2023-01-04 | 17.80 | $17.89 | 176489 |
| 2023-01-03 | 17.79 | $17.68 | 161080 |
| 2022-12-30 | 17.80 | $17.61 | 99787 |
| 2022-12-29 | 17.82 | $17.79 | 105312 |
| 2022-12-28 | 17.82 | $17.58 | 109981 |
| 2022-12-27 | 17.84 | $17.67 | 49551 |
| 2022-12-23 | 17.86 | $17.66 | 57718 |
| 2022-12-22 | 17.88 | $17.58 | 176589 |
| 2022-12-21 | 17.92 | $17.71 | 100559 |
| 2022-12-20 | 17.94 | $17.41 | 206994 |
| 2022-12-19 | 17.99 | $17.31 | 231785 |
| 2022-12-16 | 18.07 | $16.99 | 564366 |
| 2022-12-15 | 18.18 | $17.26 | 181633 |
| 2022-12-14 | 18.28 | $17.62 | 213570 |
| 2022-12-13 | 18.35 | $18.20 | 501992 |
| 2022-12-12 | 18.36 | $18.24 | 331254 |
| 2022-12-09 | 18.37 | $18.29 | 170020 |
| 2022-12-08 | 18.38 | $18.20 | 127254 |
| 2022-12-07 | 18.40 | $18.15 | 136443 |
| 2022-12-06 | 18.43 | $18.23 | 161896 |
| 2022-12-05 | 18.45 | $18.23 | 128316 |
| 2022-12-02 | 18.47 | $18.68 | 115645 |
| 2022-12-01 | 18.45 | $18.55 | 194430 |
| 2022-11-30 | 18.44 | $18.68 | 206025 |
| 2022-11-29 | 18.41 | $18.37 | 75150 |
| 2022-11-28 | 18.42 | $18.29 | 263730 |
| 2022-11-25 | 18.43 | $18.84 | 39067 |
| 2022-11-23 | 18.39 | $18.79 | 75152 |
| 2022-11-22 | 18.35 | $18.80 | 145479 |
| 2022-11-21 | 18.30 | $18.69 | 169948 |
| 2022-11-18 | 18.26 | $18.46 | 194837 |
| 2022-11-17 | 18.24 | $18.49 | 124661 |
| 2022-11-16 | 18.21 | $18.58 | 148859 |
| 2022-11-15 | 18.17 | $18.78 | 258841 |
| 2022-11-14 | 18.11 | $18.79 | 706218 |
| 2022-11-11 | 18.03 | $18.80 | 158211 |
| 2022-11-10 | 17.95 | $18.92 | 243691 |
| 2022-11-09 | 17.85 | $18.28 | 229338 |
| 2022-11-08 | 17.81 | $18.49 | 249794 |
| 2022-11-07 | 17.73 | $18.56 | 203127 |
| 2022-11-04 | 17.65 | $18.68 | 236039 |
| 2022-11-03 | 17.54 | $18.07 | 128331 |
| 2022-11-02 | 17.48 | $18.20 | 171938 |
| 2022-11-01 | 17.41 | $18.59 | 468582 |
| 2022-10-31 | 17.28 | $18.65 | 338829 |
| 2022-10-28 | 17.14 | $18.46 | 332826 |
| 2022-10-27 | 17.00 | $17.23 | 241412 |
| 2022-10-26 | 16.97 | $17.39 | 231168 |
| 2022-10-25 | 16.93 | $17.47 | 340250 |
| 2022-10-24 | 16.87 | $17.53 | 187479 |
| 2022-10-21 | 16.81 | $17.31 | 299714 |
| 2022-10-20 | 16.75 | $16.81 | 212102 |
| 2022-10-19 | 16.75 | $17.34 | 254911 |
| 2022-10-18 | 16.68 | $17.33 | 311485 |
| 2022-10-17 | 16.62 | $17.45 | 513329 |
| 2022-10-14 | 16.53 | $17.03 | 269717 |
| 2022-10-13 | 16.47 | $17.39 | 540089 |
| 2022-10-12 | 16.38 | $16.57 | 504393 |
| 2022-10-11 | 16.36 | $16.35 | 440615 |
| 2022-10-10 | 16.36 | $16.03 | 384624 |
| 2022-10-07 | 16.39 | $15.93 | 394435 |
| 2022-10-06 | 16.44 | $16.46 | 301867 |
| 2022-10-05 | 16.44 | $16.77 | 1.3M |
| 2022-10-04 | 16.41 | $16.62 | 1.8M |
| 2022-10-03 | 16.38 | $16.18 | 1.3M |
| 2022-09-30 | 16.40 | $16.01 | 998016 |
| 2022-09-29 | 16.45 | $16.29 | 1.6M |
| 2022-09-28 | 16.46 | $16.34 | 2.8M |
| 2022-09-27 | 16.48 | $16.37 | 2.6M |
| 2022-09-26 | 16.49 | $16.29 | 149286 |
| 2022-09-23 | 16.51 | $16.38 | 187169 |
| 2022-09-22 | 16.52 | $16.52 | 130172 |
| 2022-09-21 | 16.52 | $16.66 | 162071 |
| 2022-09-20 | 16.51 | $16.85 | 146485 |
| 2022-09-19 | 16.47 | $16.93 | 185455 |
| 2022-09-16 | 16.42 | $16.52 | 319946 |
| 2022-09-15 | 16.41 | $16.70 | 190559 |
| 2022-09-14 | 16.38 | $16.49 | 131378 |
| 2022-09-13 | 16.37 | $16.34 | 185377 |
| 2022-09-12 | 16.37 | $16.73 | 138309 |
| 2022-09-09 | 16.33 | $16.43 | 284975 |
| 2022-09-08 | 16.32 | $16.55 | 119136 |
| 2022-09-07 | 16.30 | $16.44 | 140897 |
| 2022-09-06 | 16.29 | $16.09 | 148669 |
| 2022-09-02 | 16.31 | $16.17 | 142245 |
| 2022-09-01 | 16.32 | $16.36 | 174449 |
| 2022-08-31 | 16.32 | $16.29 | 173145 |
| 2022-08-30 | 16.32 | $16.27 | 125804 |
| 2022-08-29 | 16.32 | $16.23 | 118180 |
| 2022-08-26 | 16.33 | $16.54 | 188900 |
| 2022-08-25 | 16.31 | $16.69 | 113935 |
| 2022-08-24 | 16.27 | $16.50 | 117142 |
| 2022-08-23 | 16.25 | $16.67 | 171846 |
| 2022-08-22 | 16.21 | $16.58 | 145205 |
| 2022-08-19 | 16.17 | $16.93 | 334256 |
| 2022-08-18 | 16.09 | $16.90 | 210215 |
| 2022-08-17 | 16.00 | $16.95 | 151963 |
| 2022-08-16 | 15.90 | $17.08 | 141912 |
| 2022-08-15 | 15.78 | $16.81 | 166812 |
| 2022-08-12 | 15.67 | $16.63 | 120707 |
| 2022-08-11 | 15.57 | $16.34 | 87731 |
| 2022-08-10 | 15.48 | $16.05 | 101746 |
| 2022-08-09 | 15.42 | $15.91 | 104883 |
| 2022-08-08 | 15.37 | $15.76 | 111269 |
| 2022-08-05 | 15.33 | $15.67 | 88197 |
| 2022-08-04 | 15.30 | $15.69 | 100433 |
| 2022-08-03 | 15.26 | $15.82 | 115669 |
| 2022-08-02 | 15.20 | $15.64 | 86939 |
| 2022-08-01 | 15.15 | $15.81 | 165550 |
| 2022-07-29 | 15.08 | $15.92 | 150290 |
| 2022-07-28 | 14.99 | $15.40 | 139366 |
| 2022-07-27 | 14.95 | $15.40 | 178861 |
| 2022-07-26 | 14.90 | $15.41 | 98588 |
| 2022-07-25 | 14.85 | $15.26 | 82574 |
| 2022-07-22 | 14.80 | $15.03 | 104687 |
| 2022-07-21 | 14.78 | $15.20 | 106890 |
| 2022-07-20 | 14.73 | $15.05 | 126469 |
| 2022-07-19 | 14.70 | $14.90 | 112167 |
| 2022-07-18 | 14.68 | $14.54 | 165727 |
| 2022-07-15 | 14.69 | $14.47 | 174742 |
| 2022-07-14 | 14.72 | $14.08 | 148503 |
| 2022-07-13 | 14.79 | $14.27 | 161589 |
| 2022-07-12 | 14.84 | $14.60 | 82291 |
| 2022-07-11 | 14.87 | $14.64 | 112810 |
| 2022-07-08 | 14.89 | $14.59 | 108276 |
| 2022-07-07 | 14.92 | $14.72 | 199583 |
| 2022-07-06 | 14.94 | $14.82 | 98964 |
| 2022-07-05 | 14.95 | $14.98 | 155791 |
| 2022-07-01 | 14.95 | $15.03 | 258655 |
| 2022-06-30 | 14.94 | $14.62 | 163664 |
| 2022-06-29 | 14.98 | $14.70 | 124199 |
| 2022-06-28 | 15.01 | $14.95 | 308046 |
| 2022-06-27 | 15.01 | $14.92 | 242458 |
| 2022-06-24 | 15.02 | $14.69 | 722443 |
| 2022-06-23 | 15.06 | $14.77 | 148230 |
| 2022-06-22 | 15.09 | $15.06 | 149652 |
| 2022-06-21 | 15.09 | $15.06 | 167768 |
| 2022-06-17 | 15.09 | $15.00 | 542954 |
| 2022-06-16 | 15.10 | $14.70 | 234340 |
| 2022-06-15 | 15.15 | $15.05 | 211791 |
| 2022-06-14 | 15.16 | $14.97 | 278340 |
| 2022-06-13 | 15.18 | $14.51 | 205717 |
| 2022-06-10 | 15.25 | $14.82 | 328386 |
| 2022-06-09 | 15.29 | $15.11 | 212486 |
| 2022-06-08 | 15.31 | $15.17 | 119393 |
| 2022-06-07 | 15.33 | $15.54 | 101310 |
| 2022-06-06 | 15.30 | $15.50 | 82721 |
| 2022-06-03 | 15.28 | $15.40 | 96756 |
| 2022-06-02 | 15.27 | $15.65 | 99486 |
| 2022-06-01 | 15.23 | $15.41 | 116776 |
| 2022-05-31 | 15.21 | $15.52 | 225727 |
| 2022-05-27 | 15.18 | $15.45 | 113070 |
| 2022-05-26 | 15.15 | $15.27 | 112905 |
| 2022-05-25 | 15.14 | $15.00 | 118105 |
| 2022-05-24 | 15.15 | $15.01 | 97296 |
| 2022-05-23 | 15.17 | $14.92 | 107901 |
| 2022-05-20 | 15.19 | $14.66 | 145272 |
| 2022-05-19 | 15.25 | $14.70 | 283661 |
| 2022-05-18 | 15.30 | $15.01 | 204938 |
| 2022-05-17 | 15.34 | $15.21 | 162861 |
| 2022-05-16 | 15.35 | $14.81 | 220589 |
| 2022-05-13 | 15.41 | $14.84 | 221474 |
| 2022-05-12 | 15.46 | $14.96 | 223722 |
| 2022-05-11 | 15.52 | $14.87 | 154861 |
| 2022-05-10 | 15.59 | $14.86 | 270850 |
| 2022-05-09 | 15.66 | $14.97 | 221890 |
| 2022-05-06 | 15.74 | $15.04 | 192881 |
| 2022-05-05 | 15.81 | $15.30 | 124216 |
| 2022-05-04 | 15.86 | $15.63 | 129592 |
| 2022-05-03 | 15.89 | $15.23 | 150880 |
| 2022-05-02 | 15.96 | $15.15 | 239091 |
| 2022-04-29 | 16.04 | $15.03 | 260465 |
| 2022-04-28 | 16.15 | $15.59 | 142539 |
| 2022-04-27 | 16.21 | $15.58 | 194944 |
| 2022-04-26 | 16.27 | $15.54 | 269097 |
| 2022-04-25 | 16.35 | $16.03 | 284900 |
| 2022-04-22 | 16.38 | $16.02 | 90895 |
| 2022-04-21 | 16.42 | $16.32 | 120815 |
| 2022-04-20 | 16.43 | $16.47 | 83510 |
| 2022-04-19 | 16.43 | $16.32 | 144606 |
| 2022-04-18 | 16.44 | $15.79 | 130197 |
| 2022-04-14 | 16.51 | $15.87 | 183334 |
| 2022-04-13 | 16.57 | $15.90 | 143562 |
| 2022-04-12 | 16.64 | $15.71 | 182990 |
| 2022-04-11 | 16.74 | $15.79 | 111738 |
| 2022-04-08 | 16.84 | $15.73 | 137956 |
| 2022-04-07 | 16.96 | $15.85 | 128602 |
| 2022-04-06 | 17.08 | $16.16 | 215277 |
| 2022-04-05 | 17.17 | $16.29 | 426996 |
| 2022-04-04 | 17.27 | $16.46 | 114386 |
| 2022-04-01 | 17.35 | $16.68 | 219648 |
| 2022-03-31 | 17.42 | $16.70 | 153668 |
| 2022-03-30 | 17.50 | $16.94 | 138995 |
| 2022-03-29 | 17.56 | $17.37 | 149561 |
| 2022-03-28 | 17.58 | $17.23 | 123205 |
| 2022-03-25 | 17.61 | $17.39 | 181119 |
| 2022-03-24 | 17.64 | $17.18 | 77418 |
| 2022-03-23 | 17.68 | $17.10 | 109644 |
| 2022-03-22 | 17.75 | $17.63 | 117944 |
| 2022-03-21 | 17.76 | $17.54 | 163121 |
| 2022-03-18 | 17.78 | $17.71 | 702078 |
| 2022-03-17 | 17.79 | $17.59 | 122976 |
| 2022-03-16 | 17.81 | $17.93 | 144202 |
| 2022-03-15 | 17.80 | $17.59 | 128668 |
| 2022-03-14 | 17.82 | $17.68 | 160272 |
| 2022-03-11 | 17.83 | $17.47 | 101456 |
| 2022-03-10 | 17.87 | $17.37 | 238804 |
| 2022-03-09 | 17.92 | $17.31 | 122217 |
| 2022-03-08 | 17.99 | $16.91 | 123593 |
| 2022-03-07 | 18.10 | $16.97 | 142220 |
| 2022-03-04 | 18.22 | $17.42 | 123652 |
| 2022-03-03 | 18.30 | $17.94 | 142709 |
| 2022-03-02 | 18.34 | $17.88 | 136754 |
| 2022-03-01 | 18.39 | $17.23 | 227657 |
| 2022-02-28 | 18.51 | $18.04 | 208705 |
| 2022-02-25 | 18.56 | $18.36 | 210123 |
| 2022-02-24 | 18.59 | $17.66 | 162083 |
| 2022-02-23 | 18.68 | $18.07 | 123178 |
| 2022-02-22 | 18.75 | $18.40 | 130795 |
| 2022-02-18 | 18.78 | $18.65 | 160390 |
| 2022-02-17 | 18.80 | $18.43 | 160277 |
| 2022-02-16 | 18.84 | $18.69 | 109217 |
| 2022-02-15 | 18.85 | $18.68 | 137735 |
| 2022-02-14 | 18.87 | $18.26 | 426110 |
| 2022-02-11 | 18.94 | $18.43 | 293475 |
| 2022-02-10 | 18.99 | $18.50 | 277783 |
| 2022-02-09 | 19.04 | $18.54 | 607540 |
| 2022-02-08 | 19.09 | $18.91 | 169174 |
| 2022-02-07 | 19.11 | $18.64 | 148038 |
| 2022-02-04 | 19.16 | $18.71 | 132196 |
| 2022-02-03 | 19.21 | $18.67 | 160456 |
| 2022-02-02 | 19.27 | $18.79 | 135491 |
| 2022-02-01 | 19.32 | $18.96 | 239686 |
| 2022-01-31 | 19.35 | $18.93 | 245798 |
| 2022-01-28 | 19.40 | $18.81 | 237332 |
| 2022-01-27 | 19.46 | $18.87 | 190971 |
| 2022-01-26 | 19.52 | $19.32 | 190049 |
| 2022-01-25 | 19.54 | $19.69 | 276638 |
| 2022-01-24 | 19.53 | $19.51 | 417025 |
| 2022-01-21 | 19.53 | $19.12 | 232427 |
| 2022-01-20 | 19.57 | $18.96 | 201105 |
| 2022-01-19 | 19.64 | $19.74 | 165394 |
| 2022-01-18 | 19.63 | $20.11 | 188027 |
| 2022-01-14 | 19.57 | $20.43 | 146953 |
| 2022-01-13 | 19.48 | $20.40 | 190402 |
| 2022-01-12 | 19.39 | $20.16 | 209042 |
| 2022-01-11 | 19.31 | $20.09 | 238764 |
| 2022-01-10 | 19.22 | $20.26 | 247326 |
| 2022-01-07 | 19.12 | $20.36 | 487562 |
| 2022-01-06 | 18.98 | $20.38 | 2.8M |
| 2022-01-05 | 18.84 | $19.70 | 436672 |
| 2022-01-04 | 18.75 | $19.64 | 371416 |
| 2022-01-03 | 18.65 | $19.38 | 240072 |
| 2021-12-31 | 18.58 | $18.99 | 88865 |
| 2021-12-30 | 18.53 | $18.83 | 71766 |
| 2021-12-29 | 18.50 | $19.06 | 104530 |
| 2021-12-28 | 18.44 | $18.96 | 80711 |
| 2021-12-27 | 18.39 | $18.90 | 74157 |
| 2021-12-23 | 18.34 | $18.64 | 72797 |
| 2021-12-22 | 18.30 | $18.65 | 114468 |
| 2021-12-21 | 18.27 | $18.46 | 142404 |
| 2021-12-20 | 18.25 | $18.06 | 174384 |
| 2021-12-17 | 18.27 | $18.29 | 680316 |
| 2021-12-16 | 18.26 | $18.56 | 195670 |
| 2021-12-15 | 18.23 | $18.36 | 249262 |
| 2021-12-14 | 18.22 | $18.10 | 379371 |
| 2021-12-13 | 18.23 | $17.57 | 216881 |
| 2021-12-10 | 18.30 | $17.81 | 107136 |
| 2021-12-09 | 18.35 | $17.88 | 79868 |
| 2021-12-08 | 18.40 | $18.11 | 99744 |
| 2021-12-07 | 18.43 | $18.23 | 118465 |
| 2021-12-06 | 18.45 | $18.47 | 129116 |
| 2021-12-03 | 18.45 | $18.09 | 98973 |
| 2021-12-02 | 18.49 | $18.39 | 139364 |
| 2021-12-01 | 18.50 | $17.87 | 228481 |
| 2021-11-30 | 18.57 | $17.89 | 186652 |
| 2021-11-29 | 18.64 | $18.07 | 116103 |
| 2021-11-26 | 18.70 | $18.21 | 155508 |
| 2021-11-24 | 18.75 | $18.93 | 76590 |
| 2021-11-23 | 18.73 | $19.10 | 108082 |
| 2021-11-22 | 18.69 | $18.80 | 119372 |
| 2021-11-19 | 18.68 | $18.59 | 92375 |
| 2021-11-18 | 18.69 | $18.87 | 162120 |
| 2021-11-17 | 18.67 | $18.74 | 111393 |
| 2021-11-16 | 18.67 | $19.05 | 216600 |
| 2021-11-15 | 18.63 | $19.23 | 95584 |
| 2021-11-12 | 18.56 | $19.05 | 77367 |
| 2021-11-11 | 18.51 | $19.20 | 102547 |
| 2021-11-10 | 18.44 | $19.20 | 102562 |
| 2021-11-09 | 18.36 | $19.14 | 180991 |
| 2021-11-08 | 18.28 | $19.17 | 100403 |
| 2021-11-05 | 18.18 | $19.15 | 157837 |
| 2021-11-04 | 18.08 | $18.53 | 77651 |
| 2021-11-03 | 18.03 | $18.83 | 127630 |
| 2021-11-02 | 17.95 | $18.37 | 74282 |
| 2021-11-01 | 17.91 | $18.60 | 133244 |
| 2021-10-29 | 17.83 | $17.98 | 221262 |
| 2021-10-28 | 17.82 | $17.78 | 113081 |
| 2021-10-27 | 17.82 | $17.41 | 135182 |
| 2021-10-26 | 17.87 | $17.94 | 99327 |
| 2021-10-25 | 17.86 | $18.39 | 122912 |
| 2021-10-22 | 17.80 | $18.18 | 94963 |
| 2021-10-21 | 17.76 | $17.98 | 65596 |
| 2021-10-20 | 17.74 | $18.16 | 70732 |
| 2021-10-19 | 17.69 | $17.80 | 86458 |
| 2021-10-18 | 17.68 | $17.82 | 80219 |
| 2021-10-15 | 17.67 | $17.93 | 146642 |
| 2021-10-14 | 17.64 | $18.03 | 93670 |
| 2021-10-13 | 17.60 | $17.72 | 78238 |
| 2021-10-12 | 17.59 | $17.91 | 58417 |
| 2021-10-11 | 17.55 | $17.94 | 48233 |
| 2021-10-08 | 17.51 | $18.21 | 41607 |
| 2021-10-07 | 17.44 | $18.25 | 97570 |
| 2021-10-06 | 17.35 | $17.95 | 83038 |
| 2021-10-05 | 17.29 | $18.03 | 109165 |
| 2021-10-04 | 17.21 | $18.14 | 130807 |
| 2021-10-01 | 17.12 | $18.01 | 146421 |
| 2021-09-30 | 17.02 | $17.63 | 143521 |
| 2021-09-29 | 16.96 | $17.94 | 70107 |
| 2021-09-28 | 16.86 | $17.61 | 121344 |
| 2021-09-27 | 16.78 | $17.92 | 209824 |
| 2021-09-24 | 16.66 | $17.27 | 161507 |
| 2021-09-23 | 16.59 | $17.02 | 137241 |
| 2021-09-22 | 16.55 | $16.60 | 123796 |
| 2021-09-21 | 16.54 | $16.28 | 120658 |
| 2021-09-20 | 16.57 | $16.27 | 247796 |
| 2021-09-17 | 16.60 | $16.70 | 915207 |
| 2021-09-16 | 16.59 | $16.51 | 420288 |
| 2021-09-15 | 16.60 | $16.54 | 109475 |
| 2021-09-14 | 16.60 | $16.35 | 199896 |
| 2021-09-13 | 16.63 | $16.60 | 182840 |
| 2021-09-10 | 16.63 | $16.61 | 174886 |
| 2021-09-09 | 16.63 | $16.79 | 205599 |
| 2021-09-08 | 16.62 | $16.60 | 160279 |
| 2021-09-07 | 16.62 | $16.70 | 172052 |
| 2021-09-03 | 16.61 | $16.75 | 117322 |
| 2021-09-02 | 16.59 | $16.87 | 120315 |
| 2021-09-01 | 16.57 | $16.84 | 189055 |
| 2021-08-31 | 16.54 | $16.88 | 329960 |
| 2021-08-30 | 16.50 | $16.69 | 266514 |
| 2021-08-27 | 16.48 | $16.83 | 232814 |
| 2021-08-26 | 16.44 | $16.39 | 114244 |
| 2021-08-25 | 16.45 | $16.50 | 86883 |
| 2021-08-24 | 16.44 | $16.42 | 69843 |
| 2021-08-23 | 16.45 | $16.46 | 71008 |
| 2021-08-20 | 16.45 | $16.52 | 232705 |
| 2021-08-19 | 16.44 | $16.36 | 175203 |
| 2021-08-18 | 16.45 | $16.31 | 132386 |
| 2021-08-17 | 16.46 | $16.41 | 156978 |
| 2021-08-16 | 16.47 | $16.45 | 94570 |
| 2021-08-13 | 16.47 | $16.42 | 146816 |
| 2021-08-12 | 16.47 | $16.58 | 91744 |
| 2021-08-11 | 16.46 | $16.71 | 158918 |
| 2021-08-10 | 16.43 | $16.60 | 94779 |
| 2021-08-09 | 16.42 | $16.47 | 74088 |
| 2021-08-06 | 16.41 | $16.60 | 123216 |
| 2021-08-05 | 16.39 | $16.19 | 133444 |
| 2021-08-04 | 16.41 | $16.08 | 95294 |
| 2021-08-03 | 16.45 | $16.33 | 270607 |
| 2021-08-02 | 16.46 | $16.04 | 171399 |
| 2021-07-30 | 16.51 | $16.37 | 197713 |
| 2021-07-29 | 16.52 | $16.46 | 147267 |
| 2021-07-28 | 16.53 | $16.43 | 296769 |
| 2021-07-27 | 16.54 | $16.06 | 160309 |
| 2021-07-26 | 16.59 | $16.14 | 245270 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.42
2025-06-17
Close Price
$13.43
Vol: 748259
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.46
Average
15.64
Maximum
19.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 13.42 | $13.43 | 748259 |
| 2025-02-06 | 13.41 | $13.43 | 748259 |
| 2025-01-16 | 13.40 | $13.43 | 748259 |
| 2024-11-14 | 13.38 | $13.43 | 748259 |
| 2024-09-17 | 13.37 | $13.43 | 748259 |
| 2024-08-28 | 13.35 | $13.43 | 748259 |
| 2024-08-19 | 13.32 | $13.43 | 748259 |
| 2024-07-25 | 13.29 | $13.43 | 748259 |
| 2024-07-19 | 13.25 | $13.43 | 748259 |
| 2024-07-18 | 13.21 | $13.43 | 748259 |
| 2024-07-15 | 13.17 | $13.43 | 748259 |
| 2024-06-04 | 13.12 | $13.43 | 748259 |
| 2024-05-30 | 13.07 | $13.43 | 748259 |
| 2024-05-28 | 13.01 | $13.43 | 748259 |
| 2024-05-15 | 12.94 | $13.43 | 746207 |
| 2024-05-14 | 12.87 | $13.28 | 254258 |
| 2024-05-13 | 12.79 | $13.17 | 161601 |
| 2024-05-10 | 12.73 | $13.17 | 129286 |
| 2024-05-09 | 12.65 | $13.31 | 173693 |
| 2024-05-08 | 12.55 | $13.12 | 201811 |
| 2024-05-07 | 12.46 | $12.78 | 192781 |
| 2024-05-06 | 12.39 | $12.93 | 144077 |
| 2024-05-03 | 12.31 | $12.94 | 232706 |
| 2024-05-02 | 12.22 | $12.66 | 173395 |
| 2024-05-01 | 12.16 | $12.46 | 435233 |
| 2024-04-30 | 12.11 | $12.19 | 426239 |
| 2024-04-29 | 12.09 | $12.39 | 164528 |
| 2024-04-26 | 12.05 | $12.52 | 227962 |
| 2024-04-25 | 11.99 | $12.58 | 369327 |
| 2024-04-24 | 11.92 | $12.84 | 504364 |
| 2024-04-23 | 11.82 | $12.85 | 428639 |
| 2024-04-22 | 11.72 | $12.60 | 881683 |
| 2024-04-19 | 11.64 | $11.95 | 452551 |
| 2024-04-18 | 11.63 | $11.36 | 287551 |
| 2024-04-17 | 11.67 | $11.26 | 271164 |
| 2024-04-16 | 11.73 | $11.29 | 410434 |
| 2024-04-15 | 11.79 | $11.56 | 306691 |
| 2024-04-12 | 11.82 | $11.64 | 666651 |
| 2024-04-11 | 11.84 | $11.17 | 458414 |
| 2024-04-10 | 11.91 | $11.13 | 433890 |
| 2024-04-09 | 11.99 | $12.05 | 511252 |
| 2024-04-08 | 11.99 | $12.10 | 458637 |
| 2024-04-05 | 11.98 | $11.90 | 832398 |
| 2024-04-04 | 11.99 | $11.86 | 561529 |
| 2024-04-03 | 12.01 | $11.97 | 524876 |
| 2024-04-02 | 12.02 | $12.10 | 567493 |
| 2024-04-01 | 12.01 | $12.02 | 307540 |
| 2024-03-28 | 12.01 | $12.10 | 685253 |
| 2024-03-27 | 12.00 | $11.80 | 480710 |
| 2024-03-26 | 12.02 | $11.46 | 239282 |
| 2024-03-25 | 12.07 | $12.34 | 233204 |
| 2024-03-22 | 12.03 | $12.12 | 248718 |
| 2024-03-21 | 12.02 | $12.49 | 424356 |
| 2024-03-20 | 11.96 | $12.29 | 239224 |
| 2024-03-19 | 11.93 | $11.79 | 354286 |
| 2024-03-18 | 11.95 | $11.73 | 891472 |
| 2024-03-15 | 11.97 | $11.85 | 1.3M |
| 2024-03-14 | 11.99 | $11.37 | 200889 |
| 2024-03-13 | 12.06 | $12.04 | 155589 |
| 2024-03-12 | 12.07 | $12.21 | 204004 |
| 2024-03-11 | 12.06 | $12.36 | 154552 |
| 2024-03-08 | 12.04 | $12.40 | 178128 |
| 2024-03-07 | 12.02 | $12.36 | 177841 |
| 2024-03-06 | 11.99 | $12.18 | 272947 |
| 2024-03-05 | 11.98 | $12.13 | 347518 |
| 2024-03-04 | 11.98 | $11.58 | 225127 |
| 2024-03-01 | 12.04 | $11.69 | 223381 |
| 2024-02-29 | 12.09 | $11.68 | 241735 |
| 2024-02-28 | 12.16 | $11.44 | 238089 |
| 2024-02-27 | 12.25 | $11.73 | 194733 |
| 2024-02-26 | 12.34 | $11.76 | 261877 |
| 2024-02-23 | 12.43 | $11.91 | 237996 |
| 2024-02-22 | 12.53 | $12.04 | 231846 |
| 2024-02-21 | 12.62 | $12.43 | 402969 |
| 2024-02-20 | 12.68 | $12.49 | 226323 |
| 2024-02-16 | 12.75 | $12.57 | 188455 |
| 2024-02-15 | 12.81 | $12.95 | 255431 |
| 2024-02-14 | 12.84 | $12.28 | 192718 |
| 2024-02-13 | 12.95 | $12.10 | 342430 |
| 2024-02-12 | 13.07 | $12.88 | 269510 |
| 2024-02-09 | 13.13 | $12.39 | 339556 |
| 2024-02-08 | 13.24 | $11.81 | 243105 |
| 2024-02-07 | 13.42 | $11.79 | 218072 |
| 2024-02-06 | 13.61 | $12.35 | 192175 |
| 2024-02-05 | 13.76 | $12.42 | 244802 |
| 2024-02-02 | 13.91 | $12.92 | 241311 |
| 2024-02-01 | 14.02 | $13.06 | 249142 |
| 2024-01-31 | 14.12 | $13.29 | 232013 |
| 2024-01-30 | 14.21 | $14.39 | 99593 |
| 2024-01-29 | 14.19 | $14.53 | 128765 |
| 2024-01-26 | 14.16 | $14.47 | 211247 |
| 2024-01-25 | 14.15 | $14.49 | 249730 |
| 2024-01-24 | 14.13 | $14.34 | 184761 |
| 2024-01-23 | 14.13 | $14.27 | 173653 |
| 2024-01-22 | 14.14 | $14.51 | 251981 |
| 2024-01-19 | 14.14 | $13.86 | 162946 |
| 2024-01-18 | 14.19 | $13.56 | 109332 |
| 2024-01-17 | 14.28 | $13.60 | 150361 |
| 2024-01-16 | 14.37 | $13.63 | 106858 |
| 2024-01-12 | 14.47 | $13.90 | 115081 |
| 2024-01-11 | 14.54 | $14.11 | 170328 |
| 2024-01-10 | 14.59 | $14.30 | 153029 |
| 2024-01-09 | 14.62 | $14.05 | 123975 |
| 2024-01-08 | 14.67 | $14.26 | 140551 |
| 2024-01-05 | 14.69 | $14.24 | 271434 |
| 2024-01-04 | 14.71 | $14.39 | 122877 |
| 2024-01-03 | 14.72 | $14.28 | 279663 |
| 2024-01-02 | 14.72 | $14.82 | 124965 |
| 2023-12-29 | 14.67 | $14.79 | 191482 |
| 2023-12-28 | 14.61 | $15.08 | 156926 |
| 2023-12-27 | 14.51 | $15.27 | 94754 |
| 2023-12-26 | 14.38 | $15.31 | 124253 |
| 2023-12-22 | 14.22 | $15.06 | 135377 |
| 2023-12-21 | 14.08 | $14.96 | 188015 |
| 2023-12-20 | 13.94 | $14.67 | 319694 |
| 2023-12-19 | 13.81 | $14.84 | 275851 |
| 2023-12-18 | 13.66 | $14.63 | 208171 |
| 2023-12-15 | 13.52 | $14.83 | 597892 |
| 2023-12-14 | 13.34 | $15.00 | 275930 |
| 2023-12-13 | 13.15 | $14.37 | 558120 |
| 2023-12-12 | 13.00 | $13.41 | 157948 |
| 2023-12-11 | 12.94 | $13.51 | 129409 |
| 2023-12-08 | 12.86 | $13.52 | 155956 |
| 2023-12-07 | 12.77 | $13.39 | 323855 |
| 2023-12-06 | 12.69 | $13.10 | 192068 |
| 2023-12-05 | 12.63 | $13.14 | 180892 |
| 2023-12-04 | 12.56 | $13.31 | 289586 |
| 2023-12-01 | 12.48 | $13.29 | 287505 |
| 2023-11-30 | 12.39 | $12.39 | 246889 |
| 2023-11-29 | 12.38 | $12.45 | 252047 |
| 2023-11-28 | 12.37 | $12.18 | 255847 |
| 2023-11-27 | 12.37 | $12.22 | 126649 |
| 2023-11-24 | 12.36 | $12.36 | 63790 |
| 2023-11-22 | 12.34 | $12.35 | 161245 |
| 2023-11-21 | 12.31 | $12.41 | 145540 |
| 2023-11-20 | 12.27 | $12.76 | 137322 |
| 2023-11-17 | 12.19 | $12.80 | 211618 |
| 2023-11-16 | 12.10 | $12.63 | 236643 |
| 2023-11-15 | 12.02 | $12.89 | 432939 |
| 2023-11-14 | 11.90 | $12.90 | 312396 |
| 2023-11-13 | 11.78 | $11.68 | 175078 |
| 2023-11-10 | 11.78 | $11.64 | 151345 |
| 2023-11-09 | 11.79 | $11.67 | 146292 |
| 2023-11-08 | 11.79 | $12.08 | 122486 |
| 2023-11-07 | 11.76 | $12.41 | 122012 |
| 2023-11-06 | 11.69 | $12.66 | 150565 |
| 2023-11-03 | 11.60 | $12.73 | 263282 |
| 2023-11-02 | 11.51 | $12.19 | 237214 |
| 2023-11-01 | 11.46 | $11.31 | 306823 |
| 2023-10-31 | 11.51 | $11.28 | 327018 |
| 2023-10-30 | 11.56 | $11.28 | 216790 |
| 2023-10-27 | 11.62 | $11.33 | 429911 |
| 2023-10-26 | 11.68 | $11.50 | 225763 |
| 2023-10-25 | 11.73 | $11.03 | 543399 |
| 2023-10-24 | 11.83 | $10.91 | 316535 |
| 2023-10-23 | 11.95 | $11.12 | 354325 |
| 2023-10-20 | 12.05 | $11.18 | 430012 |
| 2023-10-19 | 12.16 | $11.45 | 261318 |
| 2023-10-18 | 12.25 | $11.68 | 303489 |
| 2023-10-17 | 12.32 | $12.07 | 418386 |
| 2023-10-16 | 12.35 | $11.96 | 351958 |
| 2023-10-13 | 12.40 | $11.75 | 156129 |
| 2023-10-12 | 12.48 | $12.22 | 256236 |
| 2023-10-11 | 12.52 | $12.52 | 108353 |
| 2023-10-10 | 12.53 | $12.52 | 198594 |
| 2023-10-09 | 12.54 | $12.46 | 153446 |
| 2023-10-06 | 12.56 | $12.39 | 314130 |
| 2023-10-05 | 12.59 | $12.59 | 183405 |
| 2023-10-04 | 12.61 | $12.46 | 132249 |
| 2023-10-03 | 12.64 | $12.25 | 264614 |
| 2023-10-02 | 12.69 | $12.55 | 214282 |
| 2023-09-29 | 12.72 | $12.62 | 204287 |
| 2023-09-28 | 12.75 | $12.54 | 226695 |
| 2023-09-27 | 12.79 | $12.46 | 314561 |
| 2023-09-26 | 12.85 | $12.37 | 146646 |
| 2023-09-25 | 12.92 | $12.55 | 94451 |
| 2023-09-22 | 12.98 | $12.52 | 87460 |
| 2023-09-21 | 13.04 | $12.63 | 125712 |
| 2023-09-20 | 13.10 | $12.67 | 136039 |
| 2023-09-19 | 13.15 | $12.81 | 157748 |
| 2023-09-18 | 13.20 | $12.93 | 213681 |
| 2023-09-15 | 13.24 | $13.16 | 610521 |
| 2023-09-14 | 13.25 | $13.33 | 249764 |
| 2023-09-13 | 13.26 | $12.84 | 114681 |
| 2023-09-12 | 13.31 | $12.96 | 463002 |
| 2023-09-11 | 13.36 | $12.92 | 107139 |
| 2023-09-08 | 13.43 | $13.14 | 73021 |
| 2023-09-07 | 13.48 | $13.13 | 209498 |
| 2023-09-06 | 13.54 | $13.12 | 133513 |
| 2023-09-05 | 13.60 | $13.25 | 233763 |
| 2023-09-01 | 13.66 | $13.79 | 108044 |
| 2023-08-31 | 13.68 | $13.51 | 145281 |
| 2023-08-30 | 13.73 | $13.60 | 115082 |
| 2023-08-29 | 13.78 | $13.70 | 75804 |
| 2023-08-28 | 13.82 | $13.55 | 150398 |
| 2023-08-25 | 13.89 | $13.31 | 131531 |
| 2023-08-24 | 13.99 | $13.36 | 113343 |
| 2023-08-23 | 14.10 | $13.32 | 121850 |
| 2023-08-22 | 14.22 | $13.28 | 219235 |
| 2023-08-21 | 14.36 | $13.50 | 128147 |
| 2023-08-18 | 14.48 | $13.84 | 112344 |
| 2023-08-17 | 14.58 | $13.69 | 142378 |
| 2023-08-16 | 14.70 | $13.60 | 244150 |
| 2023-08-15 | 14.83 | $13.81 | 203812 |
| 2023-08-14 | 14.95 | $14.47 | 146117 |
| 2023-08-11 | 15.01 | $14.83 | 231606 |
| 2023-08-10 | 15.03 | $14.60 | 169613 |
| 2023-08-09 | 15.07 | $14.61 | 271674 |
| 2023-08-08 | 15.10 | $14.81 | 243908 |
| 2023-08-07 | 15.11 | $14.98 | 226064 |
| 2023-08-04 | 15.10 | $14.81 | 112423 |
| 2023-08-03 | 15.09 | $14.99 | 212250 |
| 2023-08-02 | 15.06 | $14.87 | 380872 |
| 2023-08-01 | 15.03 | $15.24 | 258735 |
| 2023-07-31 | 14.96 | $15.11 | 243747 |
| 2023-07-28 | 14.90 | $15.67 | 191762 |
| 2023-07-27 | 14.77 | $15.58 | 257083 |
| 2023-07-26 | 14.64 | $15.80 | 220013 |
| 2023-07-25 | 14.48 | $15.32 | 143751 |
| 2023-07-24 | 14.36 | $15.51 | 154053 |
| 2023-07-21 | 14.21 | $15.01 | 171646 |
| 2023-07-20 | 14.10 | $15.22 | 216439 |
| 2023-07-19 | 13.96 | $15.22 | 193747 |
| 2023-07-18 | 13.82 | $14.88 | 167700 |
| 2023-07-17 | 13.72 | $14.29 | 87456 |
| 2023-07-14 | 13.67 | $13.99 | 305002 |
| 2023-07-13 | 13.66 | $14.16 | 166268 |
| 2023-07-12 | 13.63 | $13.92 | 179765 |
| 2023-07-11 | 13.63 | $13.54 | 171178 |
| 2023-07-10 | 13.68 | $13.49 | 296692 |
| 2023-07-07 | 13.74 | $13.36 | 234107 |
| 2023-07-06 | 13.82 | $13.05 | 225949 |
| 2023-07-05 | 13.93 | $13.47 | 111340 |
| 2023-07-03 | 14.01 | $13.64 | 99474 |
| 2023-06-30 | 14.07 | $13.39 | 425382 |
| 2023-06-29 | 14.16 | $13.66 | 156237 |
| 2023-06-28 | 14.21 | $13.48 | 143816 |
| 2023-06-27 | 14.29 | $13.54 | 172851 |
| 2023-06-26 | 14.35 | $13.60 | 145390 |
| 2023-06-23 | 14.41 | $13.68 | 656726 |
| 2023-06-22 | 14.47 | $13.59 | 116934 |
| 2023-06-21 | 14.52 | $14.07 | 123559 |
| 2023-06-20 | 14.54 | $14.54 | 158297 |
| 2023-06-16 | 14.49 | $14.73 | 519141 |
| 2023-06-15 | 14.43 | $15.08 | 150741 |
| 2023-06-14 | 14.32 | $14.91 | 191055 |
| 2023-06-13 | 14.22 | $15.29 | 159340 |
| 2023-06-12 | 14.06 | $14.81 | 153196 |
| 2023-06-09 | 13.94 | $14.98 | 224554 |
| 2023-06-08 | 13.79 | $15.01 | 205007 |
| 2023-06-07 | 13.63 | $15.22 | 367706 |
| 2023-06-06 | 13.43 | $14.52 | 241676 |
| 2023-06-05 | 13.29 | $13.63 | 141276 |
| 2023-06-02 | 13.23 | $14.21 | 407838 |
| 2023-06-01 | 13.10 | $13.35 | 254883 |
| 2023-05-31 | 13.06 | $13.01 | 302108 |
| 2023-05-30 | 13.05 | $13.35 | 233385 |
| 2023-05-26 | 13.00 | $13.42 | 136559 |
| 2023-05-25 | 12.96 | $13.26 | 135056 |
| 2023-05-24 | 12.93 | $13.35 | 240914 |
| 2023-05-23 | 12.90 | $13.57 | 194495 |
| 2023-05-22 | 12.86 | $13.47 | 131388 |
| 2023-05-19 | 12.83 | $13.02 | 156042 |
| 2023-05-18 | 12.85 | $13.36 | 302244 |
| 2023-05-17 | 12.84 | $13.28 | 300713 |
| 2023-05-16 | 12.85 | $12.21 | 153252 |
| 2023-05-15 | 12.98 | $12.46 | 153315 |
| 2023-05-12 | 13.09 | $12.26 | 198233 |
| 2023-05-11 | 13.24 | $12.30 | 218300 |
| 2023-05-10 | 13.39 | $12.33 | 263801 |
| 2023-05-09 | 13.55 | $12.41 | 259670 |
| 2023-05-08 | 13.72 | $12.46 | 262001 |
| 2023-05-05 | 13.90 | $12.79 | 348295 |
| 2023-05-04 | 14.05 | $12.37 | 597730 |
| 2023-05-03 | 14.26 | $12.90 | 419029 |
| 2023-05-02 | 14.42 | $12.81 | 274221 |
| 2023-05-01 | 14.61 | $13.95 | 185143 |
| 2023-04-28 | 14.70 | $14.34 | 450433 |
| 2023-04-27 | 14.75 | $14.40 | 148629 |
| 2023-04-26 | 14.81 | $14.24 | 379941 |
| 2023-04-25 | 14.89 | $14.19 | 124001 |
| 2023-04-24 | 14.99 | $14.75 | 99413 |
| 2023-04-21 | 15.03 | $14.78 | 170697 |
| 2023-04-20 | 15.08 | $14.98 | 109695 |
| 2023-04-19 | 15.11 | $15.10 | 174859 |
| 2023-04-18 | 15.14 | $14.67 | 182556 |
| 2023-04-17 | 15.22 | $14.98 | 172772 |
| 2023-04-14 | 15.27 | $14.75 | 239564 |
| 2023-04-13 | 15.36 | $15.12 | 233032 |
| 2023-04-12 | 15.42 | $14.91 | 471106 |
| 2023-04-11 | 15.52 | $14.99 | 567685 |
| 2023-04-10 | 15.61 | $15.14 | 427988 |
| 2023-04-06 | 15.69 | $14.98 | 365881 |
| 2023-04-05 | 15.80 | $14.72 | 715961 |
| 2023-04-04 | 15.96 | $15.02 | 253895 |
| 2023-04-03 | 16.10 | $15.59 | 194066 |
| 2023-03-31 | 16.20 | $15.64 | 411999 |
| 2023-03-30 | 16.32 | $15.51 | 315484 |
| 2023-03-29 | 16.46 | $15.90 | 207316 |
| 2023-03-28 | 16.59 | $15.90 | 167785 |
| 2023-03-27 | 16.72 | $15.99 | 279599 |
| 2023-03-24 | 16.87 | $16.10 | 232063 |
| 2023-03-23 | 17.02 | $15.54 | 358494 |
| 2023-03-22 | 17.24 | $15.92 | 381768 |
| 2023-03-21 | 17.44 | $16.69 | 406555 |
| 2023-03-20 | 17.58 | $16.35 | 483753 |
| 2023-03-17 | 17.77 | $16.44 | 989715 |
| 2023-03-16 | 17.96 | $17.14 | 658240 |
| 2023-03-15 | 18.10 | $17.02 | 642892 |
| 2023-03-14 | 18.26 | $16.85 | 600544 |
| 2023-03-13 | 18.45 | $16.30 | 779267 |
| 2023-03-10 | 18.71 | $17.17 | 588445 |
| 2023-03-09 | 18.90 | $17.39 | 215323 |
| 2023-03-08 | 19.08 | $18.50 | 218605 |
| 2023-03-07 | 19.16 | $18.26 | 283466 |
| 2023-03-06 | 19.27 | $18.79 | 181161 |
| 2023-03-03 | 19.33 | $19.24 | 227865 |
| 2023-03-02 | 19.35 | $19.06 | 185516 |
| 2023-03-01 | 19.39 | $19.10 | 195225 |
| 2023-02-28 | 19.43 | $19.25 | 305218 |
| 2023-02-27 | 19.46 | $19.32 | 92230 |
| 2023-02-24 | 19.47 | $19.20 | 229155 |
| 2023-02-23 | 19.49 | $19.26 | 118399 |
| 2023-02-22 | 19.50 | $19.15 | 232349 |
| 2023-02-21 | 19.52 | $19.36 | 333442 |
| 2023-02-17 | 19.52 | $19.70 | 308545 |
| 2023-02-16 | 19.47 | $19.51 | 207016 |
| 2023-02-15 | 19.44 | $19.47 | 226571 |
| 2023-02-14 | 19.40 | $19.36 | 124587 |
| 2023-02-13 | 19.37 | $19.69 | 275445 |
| 2023-02-10 | 19.30 | $19.63 | 171107 |
| 2023-02-09 | 19.23 | $19.52 | 111933 |
| 2023-02-08 | 19.17 | $19.81 | 188264 |
| 2023-02-07 | 19.07 | $19.95 | 251030 |
| 2023-02-06 | 18.94 | $19.62 | 113979 |
| 2023-02-03 | 18.84 | $19.78 | 180022 |
| 2023-02-02 | 18.72 | $19.79 | 210527 |
| 2023-02-01 | 18.58 | $19.61 | 505669 |
| 2023-01-31 | 18.45 | $19.27 | 333182 |
| 2023-01-30 | 18.35 | $18.71 | 136805 |
| 2023-01-27 | 18.29 | $18.98 | 229447 |
| 2023-01-26 | 18.21 | $18.42 | 127071 |
| 2023-01-25 | 18.17 | $18.33 | 132803 |
| 2023-01-24 | 18.14 | $18.34 | 100713 |
| 2023-01-23 | 18.10 | $18.47 | 125944 |
| 2023-01-20 | 18.05 | $18.40 | 214822 |
| 2023-01-19 | 18.00 | $18.03 | 131177 |
| 2023-01-18 | 17.98 | $17.95 | 191349 |
| 2023-01-17 | 17.96 | $18.41 | 112778 |
| 2023-01-13 | 17.90 | $18.46 | 125999 |
| 2023-01-12 | 17.82 | $18.36 | 503061 |
| 2023-01-11 | 17.76 | $18.13 | 137136 |
| 2023-01-10 | 17.71 | $18.04 | 140569 |
| 2023-01-09 | 17.68 | $17.80 | 104042 |
| 2023-01-06 | 17.67 | $17.99 | 132828 |
| 2023-01-05 | 17.65 | $17.57 | 111444 |
| 2023-01-04 | 17.66 | $17.89 | 176489 |
| 2023-01-03 | 17.65 | $17.68 | 161080 |
| 2022-12-30 | 17.67 | $17.61 | 99787 |
| 2022-12-29 | 17.69 | $17.79 | 105312 |
| 2022-12-28 | 17.70 | $17.58 | 109981 |
| 2022-12-27 | 17.74 | $17.67 | 49551 |
| 2022-12-23 | 17.77 | $17.66 | 57718 |
| 2022-12-22 | 17.80 | $17.58 | 176589 |
| 2022-12-21 | 17.85 | $17.71 | 100559 |
| 2022-12-20 | 17.90 | $17.41 | 206994 |
| 2022-12-19 | 17.97 | $17.31 | 231785 |
| 2022-12-16 | 18.07 | $16.99 | 564366 |
| 2022-12-15 | 18.19 | $17.26 | 181633 |
| 2022-12-14 | 18.31 | $17.62 | 213570 |
| 2022-12-13 | 18.39 | $18.20 | 501992 |
| 2022-12-12 | 18.42 | $18.24 | 331254 |
| 2022-12-09 | 18.44 | $18.29 | 170020 |
| 2022-12-08 | 18.47 | $18.20 | 127254 |
| 2022-12-07 | 18.51 | $18.15 | 136443 |
| 2022-12-06 | 18.55 | $18.23 | 161896 |
| 2022-12-05 | 18.58 | $18.23 | 128316 |
| 2022-12-02 | 18.62 | $18.68 | 115645 |
| 2022-12-01 | 18.61 | $18.55 | 194430 |
| 2022-11-30 | 18.62 | $18.68 | 206025 |
| 2022-11-29 | 18.61 | $18.37 | 75150 |
| 2022-11-28 | 18.63 | $18.29 | 263730 |
| 2022-11-25 | 18.65 | $18.84 | 39067 |
| 2022-11-23 | 18.62 | $18.79 | 75152 |
| 2022-11-22 | 18.59 | $18.80 | 145479 |
| 2022-11-21 | 18.55 | $18.69 | 169948 |
| 2022-11-18 | 18.52 | $18.46 | 194837 |
| 2022-11-17 | 18.50 | $18.49 | 124661 |
| 2022-11-16 | 18.47 | $18.58 | 148859 |
| 2022-11-15 | 18.42 | $18.78 | 258841 |
| 2022-11-14 | 18.35 | $18.79 | 706218 |
| 2022-11-11 | 18.28 | $18.80 | 158211 |
| 2022-11-10 | 18.19 | $18.92 | 243691 |
| 2022-11-09 | 18.08 | $18.28 | 229338 |
| 2022-11-08 | 18.03 | $18.49 | 249794 |
| 2022-11-07 | 17.95 | $18.56 | 203127 |
| 2022-11-04 | 17.85 | $18.68 | 236039 |
| 2022-11-03 | 17.72 | $18.07 | 128331 |
| 2022-11-02 | 17.65 | $18.20 | 171938 |
| 2022-11-01 | 17.55 | $18.59 | 468582 |
| 2022-10-31 | 17.41 | $18.65 | 338829 |
| 2022-10-28 | 17.25 | $18.46 | 332826 |
| 2022-10-27 | 17.10 | $17.23 | 241412 |
| 2022-10-26 | 17.06 | $17.39 | 231168 |
| 2022-10-25 | 17.00 | $17.47 | 340250 |
| 2022-10-24 | 16.93 | $17.53 | 187479 |
| 2022-10-21 | 16.84 | $17.31 | 299714 |
| 2022-10-20 | 16.77 | $16.81 | 212102 |
| 2022-10-19 | 16.75 | $17.34 | 254911 |
| 2022-10-18 | 16.68 | $17.33 | 311485 |
| 2022-10-17 | 16.60 | $17.45 | 513329 |
| 2022-10-14 | 16.51 | $17.03 | 269717 |
| 2022-10-13 | 16.46 | $17.39 | 540089 |
| 2022-10-12 | 16.37 | $16.57 | 504393 |
| 2022-10-11 | 16.35 | $16.35 | 440615 |
| 2022-10-10 | 16.36 | $16.03 | 384624 |
| 2022-10-07 | 16.40 | $15.93 | 394435 |
| 2022-10-06 | 16.46 | $16.46 | 301867 |
| 2022-10-05 | 16.46 | $16.77 | 1.3M |
| 2022-10-04 | 16.43 | $16.62 | 1.8M |
| 2022-10-03 | 16.42 | $16.18 | 1.3M |
| 2022-09-30 | 16.44 | $16.01 | 998016 |
| 2022-09-29 | 16.49 | $16.29 | 1.6M |
| 2022-09-28 | 16.50 | $16.34 | 2.8M |
| 2022-09-27 | 16.52 | $16.37 | 2.6M |
| 2022-09-26 | 16.53 | $16.29 | 149286 |
| 2022-09-23 | 16.54 | $16.38 | 187169 |
| 2022-09-22 | 16.55 | $16.52 | 130172 |
| 2022-09-21 | 16.55 | $16.66 | 162071 |
| 2022-09-20 | 16.53 | $16.85 | 146485 |
| 2022-09-19 | 16.50 | $16.93 | 185455 |
| 2022-09-16 | 16.46 | $16.52 | 319946 |
| 2022-09-15 | 16.45 | $16.70 | 190559 |
| 2022-09-14 | 16.43 | $16.49 | 131378 |
| 2022-09-13 | 16.44 | $16.34 | 185377 |
| 2022-09-12 | 16.46 | $16.73 | 138309 |
| 2022-09-09 | 16.44 | $16.43 | 284975 |
| 2022-09-08 | 16.45 | $16.55 | 119136 |
| 2022-09-07 | 16.45 | $16.44 | 140897 |
| 2022-09-06 | 16.46 | $16.09 | 148669 |
| 2022-09-02 | 16.50 | $16.17 | 142245 |
| 2022-09-01 | 16.52 | $16.36 | 174449 |
| 2022-08-31 | 16.53 | $16.29 | 173145 |
| 2022-08-30 | 16.54 | $16.27 | 125804 |
| 2022-08-29 | 16.55 | $16.23 | 118180 |
| 2022-08-26 | 16.56 | $16.54 | 188900 |
| 2022-08-25 | 16.54 | $16.69 | 113935 |
| 2022-08-24 | 16.50 | $16.50 | 117142 |
| 2022-08-23 | 16.47 | $16.67 | 171846 |
| 2022-08-22 | 16.42 | $16.58 | 145205 |
| 2022-08-19 | 16.37 | $16.93 | 334256 |
| 2022-08-18 | 16.28 | $16.90 | 210215 |
| 2022-08-17 | 16.18 | $16.95 | 151963 |
| 2022-08-16 | 16.07 | $17.08 | 141912 |
| 2022-08-15 | 15.94 | $16.81 | 166812 |
| 2022-08-12 | 15.82 | $16.63 | 120707 |
| 2022-08-11 | 15.71 | $16.34 | 87731 |
| 2022-08-10 | 15.62 | $16.05 | 101746 |
| 2022-08-09 | 15.54 | $15.91 | 104883 |
| 2022-08-08 | 15.47 | $15.76 | 111269 |
| 2022-08-05 | 15.41 | $15.67 | 88197 |
| 2022-08-04 | 15.36 | $15.69 | 100433 |
| 2022-08-03 | 15.30 | $15.82 | 115669 |
| 2022-08-02 | 15.22 | $15.64 | 86939 |
| 2022-08-01 | 15.15 | $15.81 | 165550 |
| 2022-07-29 | 15.07 | $15.92 | 150290 |
| 2022-07-28 | 14.96 | $15.40 | 139366 |
| 2022-07-27 | 14.91 | $15.40 | 178861 |
| 2022-07-26 | 14.85 | $15.41 | 98588 |
| 2022-07-25 | 14.79 | $15.26 | 82574 |
| 2022-07-22 | 14.74 | $15.03 | 104687 |
| 2022-07-21 | 14.71 | $15.20 | 106890 |
| 2022-07-20 | 14.67 | $15.05 | 126469 |
| 2022-07-19 | 14.63 | $14.90 | 112167 |
| 2022-07-18 | 14.62 | $14.54 | 165727 |
| 2022-07-15 | 14.64 | $14.47 | 174742 |
| 2022-07-14 | 14.66 | $14.08 | 148503 |
| 2022-07-13 | 14.73 | $14.27 | 161589 |
| 2022-07-12 | 14.79 | $14.60 | 82291 |
| 2022-07-11 | 14.81 | $14.64 | 112810 |
| 2022-07-08 | 14.83 | $14.59 | 108276 |
| 2022-07-07 | 14.86 | $14.72 | 199583 |
| 2022-07-06 | 14.87 | $14.82 | 98964 |
| 2022-07-05 | 14.89 | $14.98 | 155791 |
| 2022-07-01 | 14.89 | $15.03 | 258655 |
| 2022-06-30 | 14.89 | $14.62 | 163664 |
| 2022-06-29 | 14.93 | $14.70 | 124199 |
| 2022-06-28 | 14.96 | $14.95 | 308046 |
| 2022-06-27 | 14.98 | $14.92 | 242458 |
| 2022-06-24 | 15.00 | $14.69 | 722443 |
| 2022-06-23 | 15.04 | $14.77 | 148230 |
| 2022-06-22 | 15.08 | $15.06 | 149652 |
| 2022-06-21 | 15.09 | $15.06 | 167768 |
| 2022-06-17 | 15.10 | $15.00 | 542954 |
| 2022-06-16 | 15.11 | $14.70 | 234340 |
| 2022-06-15 | 15.15 | $15.05 | 211791 |
| 2022-06-14 | 15.16 | $14.97 | 278340 |
| 2022-06-13 | 15.17 | $14.51 | 205717 |
| 2022-06-10 | 15.23 | $14.82 | 328386 |
| 2022-06-09 | 15.27 | $15.11 | 212486 |
| 2022-06-08 | 15.27 | $15.17 | 119393 |
| 2022-06-07 | 15.27 | $15.54 | 101310 |
| 2022-06-06 | 15.22 | $15.50 | 82721 |
| 2022-06-03 | 15.18 | $15.40 | 96756 |
| 2022-06-02 | 15.15 | $15.65 | 99486 |
| 2022-06-01 | 15.10 | $15.41 | 116776 |
| 2022-05-31 | 15.06 | $15.52 | 225727 |
| 2022-05-27 | 15.02 | $15.45 | 113070 |
| 2022-05-26 | 14.98 | $15.27 | 112905 |
| 2022-05-25 | 14.96 | $15.00 | 118105 |
| 2022-05-24 | 14.96 | $15.01 | 97296 |
| 2022-05-23 | 14.97 | $14.92 | 107901 |
| 2022-05-20 | 14.99 | $14.66 | 145272 |
| 2022-05-19 | 15.05 | $14.70 | 283661 |
| 2022-05-18 | 15.10 | $15.01 | 204938 |
| 2022-05-17 | 15.14 | $15.21 | 162861 |
| 2022-05-16 | 15.16 | $14.81 | 220589 |
| 2022-05-13 | 15.22 | $14.84 | 221474 |
| 2022-05-12 | 15.29 | $14.96 | 223722 |
| 2022-05-11 | 15.35 | $14.87 | 154861 |
| 2022-05-10 | 15.42 | $14.86 | 270850 |
| 2022-05-09 | 15.49 | $14.97 | 221890 |
| 2022-05-06 | 15.56 | $15.04 | 192881 |
| 2022-05-05 | 15.63 | $15.30 | 124216 |
| 2022-05-04 | 15.68 | $15.63 | 129592 |
| 2022-05-03 | 15.70 | $15.23 | 150880 |
| 2022-05-02 | 15.76 | $15.15 | 239091 |
| 2022-04-29 | 15.83 | $15.03 | 260465 |
| 2022-04-28 | 15.93 | $15.59 | 142539 |
| 2022-04-27 | 15.98 | $15.58 | 194944 |
| 2022-04-26 | 16.04 | $15.54 | 269097 |
| 2022-04-25 | 16.11 | $16.03 | 284900 |
| 2022-04-22 | 16.14 | $16.02 | 90895 |
| 2022-04-21 | 16.18 | $16.32 | 120815 |
| 2022-04-20 | 16.19 | $16.47 | 83510 |
| 2022-04-19 | 16.19 | $16.32 | 144606 |
| 2022-04-18 | 16.21 | $15.79 | 130197 |
| 2022-04-14 | 16.30 | $15.87 | 183334 |
| 2022-04-13 | 16.38 | $15.90 | 143562 |
| 2022-04-12 | 16.47 | $15.71 | 182990 |
| 2022-04-11 | 16.59 | $15.79 | 111738 |
| 2022-04-08 | 16.71 | $15.73 | 137956 |
| 2022-04-07 | 16.84 | $15.85 | 128602 |
| 2022-04-06 | 16.97 | $16.16 | 215277 |
| 2022-04-05 | 17.07 | $16.29 | 426996 |
| 2022-04-04 | 17.17 | $16.46 | 114386 |
| 2022-04-01 | 17.25 | $16.68 | 219648 |
| 2022-03-31 | 17.31 | $16.70 | 153668 |
| 2022-03-30 | 17.38 | $16.94 | 138995 |
| 2022-03-29 | 17.43 | $17.37 | 149561 |
| 2022-03-28 | 17.44 | $17.23 | 123205 |
| 2022-03-25 | 17.46 | $17.39 | 181119 |
| 2022-03-24 | 17.48 | $17.18 | 77418 |
| 2022-03-23 | 17.52 | $17.10 | 109644 |
| 2022-03-22 | 17.57 | $17.63 | 117944 |
| 2022-03-21 | 17.57 | $17.54 | 163121 |
| 2022-03-18 | 17.58 | $17.71 | 702078 |
| 2022-03-17 | 17.59 | $17.59 | 122976 |
| 2022-03-16 | 17.61 | $17.93 | 144202 |
| 2022-03-15 | 17.60 | $17.59 | 128668 |
| 2022-03-14 | 17.62 | $17.68 | 160272 |
| 2022-03-11 | 17.65 | $17.47 | 101456 |
| 2022-03-10 | 17.69 | $17.37 | 238804 |
| 2022-03-09 | 17.76 | $17.31 | 122217 |
| 2022-03-08 | 17.83 | $16.91 | 123593 |
| 2022-03-07 | 17.95 | $16.97 | 142220 |
| 2022-03-04 | 18.08 | $17.42 | 123652 |
| 2022-03-03 | 18.16 | $17.94 | 142709 |
| 2022-03-02 | 18.20 | $17.88 | 136754 |
| 2022-03-01 | 18.26 | $17.23 | 227657 |
| 2022-02-28 | 18.38 | $18.04 | 208705 |
| 2022-02-25 | 18.43 | $18.36 | 210123 |
| 2022-02-24 | 18.45 | $17.66 | 162083 |
| 2022-02-23 | 18.54 | $18.07 | 123178 |
| 2022-02-22 | 18.61 | $18.40 | 130795 |
| 2022-02-18 | 18.65 | $18.65 | 160390 |
| 2022-02-17 | 18.66 | $18.43 | 160277 |
| 2022-02-16 | 18.70 | $18.69 | 109217 |
| 2022-02-15 | 18.72 | $18.68 | 137735 |
| 2022-02-14 | 18.75 | $18.26 | 426110 |
| 2022-02-11 | 18.83 | $18.43 | 293475 |
| 2022-02-10 | 18.90 | $18.50 | 277783 |
| 2022-02-09 | 18.97 | $18.54 | 607540 |
| 2022-02-08 | 19.05 | $18.91 | 169174 |
| 2022-02-07 | 19.10 | $18.64 | 148038 |
| 2022-02-04 | 19.18 | $18.71 | 132196 |
| 2022-02-03 | 19.26 | $18.67 | 160456 |
| 2022-02-02 | 19.35 | $18.79 | 135491 |
| 2022-02-01 | 19.44 | $18.96 | 239686 |
| 2022-01-31 | 19.51 | $18.93 | 245798 |
| 2022-01-28 | 19.58 | $18.81 | 237332 |
| 2022-01-27 | 19.66 | $18.87 | 190971 |
| 2022-01-26 | 19.74 | $19.32 | 190049 |
| 2022-01-25 | 19.78 | $19.69 | 276638 |
| 2022-01-24 | 19.78 | $19.51 | 417025 |
| 2022-01-21 | 19.78 | $19.12 | 232427 |
| 2022-01-20 | 19.83 | $18.96 | 201105 |
| 2022-01-19 | 19.89 | $19.74 | 165394 |
| 2022-01-18 | 19.86 | $20.11 | 188027 |
| 2022-01-14 | 19.79 | $20.43 | 146953 |
| 2022-01-13 | 19.68 | $20.40 | 190402 |
| 2022-01-12 | 19.57 | $20.16 | 209042 |
| 2022-01-11 | 19.46 | $20.09 | 238764 |
| 2022-01-10 | 19.36 | $20.26 | 247326 |
| 2022-01-07 | 19.22 | $20.36 | 487562 |
| 2022-01-06 | 19.06 | $20.38 | 2.8M |
| 2022-01-05 | 18.89 | $19.70 | 436672 |
| 2022-01-04 | 18.78 | $19.64 | 371416 |
| 2022-01-03 | 18.67 | $19.38 | 240072 |
| 2021-12-31 | 18.58 | $18.99 | 88865 |
| 2021-12-30 | 18.52 | $18.83 | 71766 |
| 2021-12-29 | 18.47 | $19.06 | 104530 |
| 2021-12-28 | 18.39 | $18.96 | 80711 |
| 2021-12-27 | 18.32 | $18.90 | 74157 |
| 2021-12-23 | 18.25 | $18.64 | 72797 |
| 2021-12-22 | 18.21 | $18.65 | 114468 |
| 2021-12-21 | 18.17 | $18.46 | 142404 |
| 2021-12-20 | 18.15 | $18.06 | 174384 |
| 2021-12-17 | 18.17 | $18.29 | 680316 |
| 2021-12-16 | 18.17 | $18.56 | 195670 |
| 2021-12-15 | 18.15 | $18.36 | 249262 |
| 2021-12-14 | 18.14 | $18.10 | 379371 |
| 2021-12-13 | 18.17 | $17.57 | 216881 |
| 2021-12-10 | 18.26 | $17.81 | 107136 |
| 2021-12-09 | 18.33 | $17.88 | 79868 |
| 2021-12-08 | 18.40 | $18.11 | 99744 |
| 2021-12-07 | 18.45 | $18.23 | 118465 |
| 2021-12-06 | 18.49 | $18.47 | 129116 |
| 2021-12-03 | 18.52 | $18.09 | 98973 |
| 2021-12-02 | 18.58 | $18.39 | 139364 |
| 2021-12-01 | 18.62 | $17.87 | 228481 |
| 2021-11-30 | 18.71 | $17.89 | 186652 |
| 2021-11-29 | 18.80 | $18.07 | 116103 |
| 2021-11-26 | 18.87 | $18.21 | 155508 |
| 2021-11-24 | 18.93 | $18.93 | 76590 |
| 2021-11-23 | 18.91 | $19.10 | 108082 |
| 2021-11-22 | 18.87 | $18.80 | 119372 |
| 2021-11-19 | 18.86 | $18.59 | 92375 |
| 2021-11-18 | 18.86 | $18.87 | 162120 |
| 2021-11-17 | 18.84 | $18.74 | 111393 |
| 2021-11-16 | 18.82 | $19.05 | 216600 |
| 2021-11-15 | 18.77 | $19.23 | 95584 |
| 2021-11-12 | 18.69 | $19.05 | 77367 |
| 2021-11-11 | 18.63 | $19.20 | 102547 |
| 2021-11-10 | 18.55 | $19.20 | 102562 |
| 2021-11-09 | 18.46 | $19.14 | 180991 |
| 2021-11-08 | 18.36 | $19.17 | 100403 |
| 2021-11-05 | 18.26 | $19.15 | 157837 |
| 2021-11-04 | 18.16 | $18.53 | 77651 |
| 2021-11-03 | 18.12 | $18.83 | 127630 |
| 2021-11-02 | 18.04 | $18.37 | 74282 |
| 2021-11-01 | 18.00 | $18.60 | 133244 |
| 2021-10-29 | 17.95 | $17.98 | 221262 |
| 2021-10-28 | 17.95 | $17.78 | 113081 |
| 2021-10-27 | 17.96 | $17.41 | 135182 |
| 2021-10-26 | 18.02 | $17.94 | 99327 |
| 2021-10-25 | 18.02 | $18.39 | 122912 |
| 2021-10-22 | 17.98 | $18.18 | 94963 |
| 2021-10-21 | 17.96 | $17.98 | 65596 |
| 2021-10-20 | 17.95 | $18.16 | 70732 |
| 2021-10-19 | 17.91 | $17.80 | 86458 |
| 2021-10-18 | 17.90 | $17.82 | 80219 |
| 2021-10-15 | 17.88 | $17.93 | 146642 |
| 2021-10-14 | 17.85 | $18.03 | 93670 |
| 2021-10-13 | 17.80 | $17.72 | 78238 |
| 2021-10-12 | 17.77 | $17.91 | 58417 |
| 2021-10-11 | 17.72 | $17.94 | 48233 |
| 2021-10-08 | 17.66 | $18.21 | 41607 |
| 2021-10-07 | 17.56 | $18.25 | 97570 |
| 2021-10-06 | 17.46 | $17.95 | 83038 |
| 2021-10-05 | 17.37 | $18.03 | 109165 |
| 2021-10-04 | 17.28 | $18.14 | 130807 |
| 2021-10-01 | 17.16 | $18.01 | 146421 |
| 2021-09-30 | 17.05 | $17.63 | 143521 |
| 2021-09-29 | 16.98 | $17.94 | 70107 |
| 2021-09-28 | 16.87 | $17.61 | 121344 |
| 2021-09-27 | 16.78 | $17.92 | 209824 |
| 2021-09-24 | 16.67 | $17.27 | 161507 |
| 2021-09-23 | 16.61 | $17.02 | 137241 |
| 2021-09-22 | 16.57 | $16.60 | 123796 |
| 2021-09-21 | 16.57 | $16.28 | 120658 |
| 2021-09-20 | 16.60 | $16.27 | 247796 |
| 2021-09-17 | 16.64 | $16.70 | 915207 |
| 2021-09-16 | 16.63 | $16.51 | 420288 |
| 2021-09-15 | 16.64 | $16.54 | 109475 |
| 2021-09-14 | 16.64 | $16.35 | 199896 |
| 2021-09-13 | 16.66 | $16.60 | 182840 |
| 2021-09-10 | 16.66 | $16.61 | 174886 |
| 2021-09-09 | 16.66 | $16.79 | 205599 |
| 2021-09-08 | 16.64 | $16.60 | 160279 |
| 2021-09-07 | 16.64 | $16.70 | 172052 |
| 2021-09-03 | 16.63 | $16.75 | 117322 |
| 2021-09-02 | 16.61 | $16.87 | 120315 |
| 2021-09-01 | 16.58 | $16.84 | 189055 |
| 2021-08-31 | 16.55 | $16.88 | 329960 |
| 2021-08-30 | 16.51 | $16.69 | 266514 |
| 2021-08-27 | 16.48 | $16.83 | 232814 |
| 2021-08-26 | 16.44 | $16.39 | 114244 |
| 2021-08-25 | 16.44 | $16.50 | 86883 |
| 2021-08-24 | 16.44 | $16.42 | 69843 |
| 2021-08-23 | 16.43 | $16.46 | 71008 |
| 2021-08-20 | 16.42 | $16.52 | 232705 |
| 2021-08-19 | 16.41 | $16.36 | 175203 |
| 2021-08-18 | 16.40 | $16.31 | 132386 |
| 2021-08-17 | 16.40 | $16.41 | 156978 |
| 2021-08-16 | 16.39 | $16.45 | 94570 |
| 2021-08-13 | 16.37 | $16.42 | 146816 |
| 2021-08-12 | 16.35 | $16.58 | 91744 |
| 2021-08-11 | 16.31 | $16.71 | 158918 |
| 2021-08-10 | 16.26 | $16.60 | 94779 |
| 2021-08-09 | 16.22 | $16.47 | 74088 |
| 2021-08-06 | 16.20 | $16.60 | 123216 |
| 2021-08-05 | 16.16 | $16.19 | 133444 |
| 2021-08-04 | 16.17 | $16.08 | 95294 |
| 2021-08-03 | 16.19 | $16.33 | 270607 |
| 2021-08-02 | 16.19 | $16.04 | 171399 |
| 2021-07-30 | 16.23 | $16.37 | 197713 |
| 2021-07-29 | 16.25 | $16.46 | 147267 |
| 2021-07-28 | 16.25 | $16.43 | 296769 |
| 2021-07-27 | 16.27 | $16.06 | 160309 |
| 2021-07-26 | 16.33 | $16.14 | 245270 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.59
2025-06-17
Close Price
$13.43
Vol: 748259
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.12
Average
15.60
Maximum
20.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 13.59 | $13.43 | 748259 |
| 2025-02-06 | 13.59 | $13.43 | 748259 |
| 2025-01-16 | 13.59 | $13.43 | 748259 |
| 2024-11-14 | 13.58 | $13.43 | 748259 |
| 2024-09-17 | 13.58 | $13.43 | 748259 |
| 2024-08-28 | 13.57 | $13.43 | 748259 |
| 2024-08-19 | 13.55 | $13.43 | 748259 |
| 2024-07-25 | 13.54 | $13.43 | 748259 |
| 2024-07-19 | 13.51 | $13.43 | 748259 |
| 2024-07-18 | 13.49 | $13.43 | 748259 |
| 2024-07-15 | 13.45 | $13.43 | 748259 |
| 2024-06-04 | 13.41 | $13.43 | 748259 |
| 2024-05-30 | 13.35 | $13.43 | 748259 |
| 2024-05-28 | 13.29 | $13.43 | 748259 |
| 2024-05-15 | 13.21 | $13.43 | 746207 |
| 2024-05-14 | 13.12 | $13.28 | 254258 |
| 2024-05-13 | 13.04 | $13.17 | 161601 |
| 2024-05-10 | 12.97 | $13.17 | 129286 |
| 2024-05-09 | 12.89 | $13.31 | 173693 |
| 2024-05-08 | 12.76 | $13.12 | 201811 |
| 2024-05-07 | 12.66 | $12.78 | 192781 |
| 2024-05-06 | 12.60 | $12.93 | 144077 |
| 2024-05-03 | 12.50 | $12.94 | 232706 |
| 2024-05-02 | 12.39 | $12.66 | 173395 |
| 2024-05-01 | 12.31 | $12.46 | 435233 |
| 2024-04-30 | 12.26 | $12.19 | 426239 |
| 2024-04-29 | 12.26 | $12.39 | 164528 |
| 2024-04-26 | 12.22 | $12.52 | 227962 |
| 2024-04-25 | 12.15 | $12.58 | 369327 |
| 2024-04-24 | 12.04 | $12.84 | 504364 |
| 2024-04-23 | 11.87 | $12.85 | 428639 |
| 2024-04-22 | 11.67 | $12.60 | 881683 |
| 2024-04-19 | 11.48 | $11.95 | 452551 |
| 2024-04-18 | 11.41 | $11.36 | 287551 |
| 2024-04-17 | 11.45 | $11.26 | 271164 |
| 2024-04-16 | 11.52 | $11.29 | 410434 |
| 2024-04-15 | 11.59 | $11.56 | 306691 |
| 2024-04-12 | 11.62 | $11.64 | 666651 |
| 2024-04-11 | 11.64 | $11.17 | 458414 |
| 2024-04-10 | 11.76 | $11.13 | 433890 |
| 2024-04-09 | 11.92 | $12.05 | 511252 |
| 2024-04-08 | 11.90 | $12.10 | 458637 |
| 2024-04-05 | 11.87 | $11.90 | 832398 |
| 2024-04-04 | 11.88 | $11.86 | 561529 |
| 2024-04-03 | 11.90 | $11.97 | 524876 |
| 2024-04-02 | 11.90 | $12.10 | 567493 |
| 2024-04-01 | 11.87 | $12.02 | 307540 |
| 2024-03-28 | 11.86 | $12.10 | 685253 |
| 2024-03-27 | 11.83 | $11.80 | 480710 |
| 2024-03-26 | 11.86 | $11.46 | 239282 |
| 2024-03-25 | 11.97 | $12.34 | 233204 |
| 2024-03-22 | 11.91 | $12.12 | 248718 |
| 2024-03-21 | 11.88 | $12.49 | 424356 |
| 2024-03-20 | 11.78 | $12.29 | 239224 |
| 2024-03-19 | 11.70 | $11.79 | 354286 |
| 2024-03-18 | 11.72 | $11.73 | 891472 |
| 2024-03-15 | 11.76 | $11.85 | 1.3M |
| 2024-03-14 | 11.78 | $11.37 | 200889 |
| 2024-03-13 | 11.90 | $12.04 | 155589 |
| 2024-03-12 | 11.91 | $12.21 | 204004 |
| 2024-03-11 | 11.88 | $12.36 | 154552 |
| 2024-03-08 | 11.82 | $12.40 | 178128 |
| 2024-03-07 | 11.74 | $12.36 | 177841 |
| 2024-03-06 | 11.67 | $12.18 | 272947 |
| 2024-03-05 | 11.61 | $12.13 | 347518 |
| 2024-03-04 | 11.57 | $11.58 | 225127 |
| 2024-03-01 | 11.64 | $11.69 | 223381 |
| 2024-02-29 | 11.70 | $11.68 | 241735 |
| 2024-02-28 | 11.77 | $11.44 | 238089 |
| 2024-02-27 | 11.91 | $11.73 | 194733 |
| 2024-02-26 | 12.01 | $11.76 | 261877 |
| 2024-02-23 | 12.13 | $11.91 | 237996 |
| 2024-02-22 | 12.24 | $12.04 | 231846 |
| 2024-02-21 | 12.34 | $12.43 | 402969 |
| 2024-02-20 | 12.37 | $12.49 | 226323 |
| 2024-02-16 | 12.41 | $12.57 | 188455 |
| 2024-02-15 | 12.43 | $12.95 | 255431 |
| 2024-02-14 | 12.39 | $12.28 | 192718 |
| 2024-02-13 | 12.47 | $12.10 | 342430 |
| 2024-02-12 | 12.62 | $12.88 | 269510 |
| 2024-02-09 | 12.63 | $12.39 | 339556 |
| 2024-02-08 | 12.74 | $11.81 | 243105 |
| 2024-02-07 | 13.00 | $11.79 | 218072 |
| 2024-02-06 | 13.30 | $12.35 | 192175 |
| 2024-02-05 | 13.54 | $12.42 | 244802 |
| 2024-02-02 | 13.80 | $12.92 | 241311 |
| 2024-02-01 | 14.00 | $13.06 | 249142 |
| 2024-01-31 | 14.21 | $13.29 | 232013 |
| 2024-01-30 | 14.40 | $14.39 | 99593 |
| 2024-01-29 | 14.38 | $14.53 | 128765 |
| 2024-01-26 | 14.34 | $14.47 | 211247 |
| 2024-01-25 | 14.29 | $14.49 | 249730 |
| 2024-01-24 | 14.24 | $14.34 | 184761 |
| 2024-01-23 | 14.21 | $14.27 | 173653 |
| 2024-01-22 | 14.19 | $14.51 | 251981 |
| 2024-01-19 | 14.11 | $13.86 | 162946 |
| 2024-01-18 | 14.16 | $13.56 | 109332 |
| 2024-01-17 | 14.28 | $13.60 | 150361 |
| 2024-01-16 | 14.40 | $13.63 | 106858 |
| 2024-01-12 | 14.55 | $13.90 | 115081 |
| 2024-01-11 | 14.65 | $14.11 | 170328 |
| 2024-01-10 | 14.73 | $14.30 | 153029 |
| 2024-01-09 | 14.77 | $14.05 | 123975 |
| 2024-01-08 | 14.88 | $14.26 | 140551 |
| 2024-01-05 | 14.95 | $14.24 | 271434 |
| 2024-01-04 | 15.04 | $14.39 | 122877 |
| 2024-01-03 | 15.11 | $14.28 | 279663 |
| 2024-01-02 | 15.20 | $14.82 | 124965 |
| 2023-12-29 | 15.19 | $14.79 | 191482 |
| 2023-12-28 | 15.19 | $15.08 | 156926 |
| 2023-12-27 | 15.11 | $15.27 | 94754 |
| 2023-12-26 | 14.99 | $15.31 | 124253 |
| 2023-12-22 | 14.82 | $15.06 | 135377 |
| 2023-12-21 | 14.68 | $14.96 | 188015 |
| 2023-12-20 | 14.53 | $14.67 | 319694 |
| 2023-12-19 | 14.41 | $14.84 | 275851 |
| 2023-12-18 | 14.24 | $14.63 | 208171 |
| 2023-12-15 | 14.08 | $14.83 | 597892 |
| 2023-12-14 | 13.85 | $15.00 | 275930 |
| 2023-12-13 | 13.54 | $14.37 | 558120 |
| 2023-12-12 | 13.30 | $13.41 | 157948 |
| 2023-12-11 | 13.24 | $13.51 | 129409 |
| 2023-12-08 | 13.14 | $13.52 | 155956 |
| 2023-12-07 | 13.01 | $13.39 | 323855 |
| 2023-12-06 | 12.90 | $13.10 | 192068 |
| 2023-12-05 | 12.82 | $13.14 | 180892 |
| 2023-12-04 | 12.73 | $13.31 | 289586 |
| 2023-12-01 | 12.58 | $13.29 | 287505 |
| 2023-11-30 | 12.41 | $12.39 | 246889 |
| 2023-11-29 | 12.40 | $12.45 | 252047 |
| 2023-11-28 | 12.37 | $12.18 | 255847 |
| 2023-11-27 | 12.40 | $12.22 | 126649 |
| 2023-11-24 | 12.43 | $12.36 | 63790 |
| 2023-11-22 | 12.42 | $12.35 | 161245 |
| 2023-11-21 | 12.42 | $12.41 | 145540 |
| 2023-11-20 | 12.41 | $12.76 | 137322 |
| 2023-11-17 | 12.31 | $12.80 | 211618 |
| 2023-11-16 | 12.20 | $12.63 | 236643 |
| 2023-11-15 | 12.10 | $12.89 | 432939 |
| 2023-11-14 | 11.93 | $12.90 | 312396 |
| 2023-11-13 | 11.73 | $11.68 | 175078 |
| 2023-11-10 | 11.75 | $11.64 | 151345 |
| 2023-11-09 | 11.79 | $11.67 | 146292 |
| 2023-11-08 | 11.83 | $12.08 | 122486 |
| 2023-11-07 | 11.79 | $12.41 | 122012 |
| 2023-11-06 | 11.68 | $12.66 | 150565 |
| 2023-11-03 | 11.50 | $12.73 | 263282 |
| 2023-11-02 | 11.27 | $12.19 | 237214 |
| 2023-11-01 | 11.12 | $11.31 | 306823 |
| 2023-10-31 | 11.14 | $11.28 | 327018 |
| 2023-10-30 | 11.17 | $11.28 | 216790 |
| 2023-10-27 | 11.20 | $11.33 | 429911 |
| 2023-10-26 | 11.24 | $11.50 | 225763 |
| 2023-10-25 | 11.25 | $11.03 | 543399 |
| 2023-10-24 | 11.36 | $10.91 | 316535 |
| 2023-10-23 | 11.52 | $11.12 | 354325 |
| 2023-10-20 | 11.66 | $11.18 | 430012 |
| 2023-10-19 | 11.82 | $11.45 | 261318 |
| 2023-10-18 | 11.94 | $11.68 | 303489 |
| 2023-10-17 | 12.04 | $12.07 | 418386 |
| 2023-10-16 | 12.08 | $11.96 | 351958 |
| 2023-10-13 | 12.15 | $11.75 | 156129 |
| 2023-10-12 | 12.27 | $12.22 | 256236 |
| 2023-10-11 | 12.32 | $12.52 | 108353 |
| 2023-10-10 | 12.31 | $12.52 | 198594 |
| 2023-10-09 | 12.30 | $12.46 | 153446 |
| 2023-10-06 | 12.31 | $12.39 | 314130 |
| 2023-10-05 | 12.34 | $12.59 | 183405 |
| 2023-10-04 | 12.33 | $12.46 | 132249 |
| 2023-10-03 | 12.35 | $12.25 | 264614 |
| 2023-10-02 | 12.41 | $12.55 | 214282 |
| 2023-09-29 | 12.43 | $12.62 | 204287 |
| 2023-09-28 | 12.44 | $12.54 | 226695 |
| 2023-09-27 | 12.47 | $12.46 | 314561 |
| 2023-09-26 | 12.52 | $12.37 | 146646 |
| 2023-09-25 | 12.60 | $12.55 | 94451 |
| 2023-09-22 | 12.66 | $12.52 | 87460 |
| 2023-09-21 | 12.74 | $12.63 | 125712 |
| 2023-09-20 | 12.81 | $12.67 | 136039 |
| 2023-09-19 | 12.89 | $12.81 | 157748 |
| 2023-09-18 | 12.95 | $12.93 | 213681 |
| 2023-09-15 | 12.99 | $13.16 | 610521 |
| 2023-09-14 | 13.00 | $13.33 | 249764 |
| 2023-09-13 | 12.98 | $12.84 | 114681 |
| 2023-09-12 | 13.05 | $12.96 | 463002 |
| 2023-09-11 | 13.12 | $12.92 | 107139 |
| 2023-09-08 | 13.21 | $13.14 | 73021 |
| 2023-09-07 | 13.27 | $13.13 | 209498 |
| 2023-09-06 | 13.34 | $13.12 | 133513 |
| 2023-09-05 | 13.43 | $13.25 | 233763 |
| 2023-09-01 | 13.51 | $13.79 | 108044 |
| 2023-08-31 | 13.48 | $13.51 | 145281 |
| 2023-08-30 | 13.52 | $13.60 | 115082 |
| 2023-08-29 | 13.54 | $13.70 | 75804 |
| 2023-08-28 | 13.55 | $13.55 | 150398 |
| 2023-08-25 | 13.60 | $13.31 | 131531 |
| 2023-08-24 | 13.70 | $13.36 | 113343 |
| 2023-08-23 | 13.81 | $13.32 | 121850 |
| 2023-08-22 | 13.95 | $13.28 | 219235 |
| 2023-08-21 | 14.13 | $13.50 | 128147 |
| 2023-08-18 | 14.28 | $13.84 | 112344 |
| 2023-08-17 | 14.39 | $13.69 | 142378 |
| 2023-08-16 | 14.55 | $13.60 | 244150 |
| 2023-08-15 | 14.75 | $13.81 | 203812 |
| 2023-08-14 | 14.95 | $14.47 | 146117 |
| 2023-08-11 | 15.03 | $14.83 | 231606 |
| 2023-08-10 | 15.05 | $14.60 | 169613 |
| 2023-08-09 | 15.12 | $14.61 | 271674 |
| 2023-08-08 | 15.20 | $14.81 | 243908 |
| 2023-08-07 | 15.25 | $14.98 | 226064 |
| 2023-08-04 | 15.26 | $14.81 | 112423 |
| 2023-08-03 | 15.31 | $14.99 | 212250 |
| 2023-08-02 | 15.33 | $14.87 | 380872 |
| 2023-08-01 | 15.38 | $15.24 | 258735 |
| 2023-07-31 | 15.36 | $15.11 | 243747 |
| 2023-07-28 | 15.35 | $15.67 | 191762 |
| 2023-07-27 | 15.22 | $15.58 | 257083 |
| 2023-07-26 | 15.09 | $15.80 | 220013 |
| 2023-07-25 | 14.89 | $15.32 | 143751 |
| 2023-07-24 | 14.75 | $15.51 | 154053 |
| 2023-07-21 | 14.55 | $15.01 | 171646 |
| 2023-07-20 | 14.42 | $15.22 | 216439 |
| 2023-07-19 | 14.23 | $15.22 | 193747 |
| 2023-07-18 | 14.00 | $14.88 | 167700 |
| 2023-07-17 | 13.81 | $14.29 | 87456 |
| 2023-07-14 | 13.71 | $13.99 | 305002 |
| 2023-07-13 | 13.66 | $14.16 | 166268 |
| 2023-07-12 | 13.56 | $13.92 | 179765 |
| 2023-07-11 | 13.50 | $13.54 | 171178 |
| 2023-07-10 | 13.52 | $13.49 | 296692 |
| 2023-07-07 | 13.54 | $13.36 | 234107 |
| 2023-07-06 | 13.60 | $13.05 | 225949 |
| 2023-07-05 | 13.74 | $13.47 | 111340 |
| 2023-07-03 | 13.81 | $13.64 | 99474 |
| 2023-06-30 | 13.86 | $13.39 | 425382 |
| 2023-06-29 | 13.96 | $13.66 | 156237 |
| 2023-06-28 | 14.03 | $13.48 | 143816 |
| 2023-06-27 | 14.14 | $13.54 | 172851 |
| 2023-06-26 | 14.26 | $13.60 | 145390 |
| 2023-06-23 | 14.39 | $13.68 | 656726 |
| 2023-06-22 | 14.52 | $13.59 | 116934 |
| 2023-06-21 | 14.68 | $14.07 | 123559 |
| 2023-06-20 | 14.77 | $14.54 | 158297 |
| 2023-06-16 | 14.78 | $14.73 | 519141 |
| 2023-06-15 | 14.74 | $15.08 | 150741 |
| 2023-06-14 | 14.62 | $14.91 | 191055 |
| 2023-06-13 | 14.51 | $15.29 | 159340 |
| 2023-06-12 | 14.31 | $14.81 | 153196 |
| 2023-06-09 | 14.17 | $14.98 | 224554 |
| 2023-06-08 | 13.97 | $15.01 | 205007 |
| 2023-06-07 | 13.73 | $15.22 | 367706 |
| 2023-06-06 | 13.42 | $14.52 | 241676 |
| 2023-06-05 | 13.19 | $13.63 | 141276 |
| 2023-06-02 | 13.12 | $14.21 | 407838 |
| 2023-06-01 | 12.92 | $13.35 | 254883 |
| 2023-05-31 | 12.87 | $13.01 | 302108 |
| 2023-05-30 | 12.88 | $13.35 | 233385 |
| 2023-05-26 | 12.83 | $13.42 | 136559 |
| 2023-05-25 | 12.75 | $13.26 | 135056 |
| 2023-05-24 | 12.70 | $13.35 | 240914 |
| 2023-05-23 | 12.63 | $13.57 | 194495 |
| 2023-05-22 | 12.50 | $13.47 | 131388 |
| 2023-05-19 | 12.37 | $13.02 | 156042 |
| 2023-05-18 | 12.33 | $13.36 | 302244 |
| 2023-05-17 | 12.21 | $13.28 | 300713 |
| 2023-05-16 | 12.09 | $12.21 | 153252 |
| 2023-05-15 | 12.19 | $12.46 | 153315 |
| 2023-05-12 | 12.25 | $12.26 | 198233 |
| 2023-05-11 | 12.38 | $12.30 | 218300 |
| 2023-05-10 | 12.52 | $12.33 | 263801 |
| 2023-05-09 | 12.68 | $12.41 | 259670 |
| 2023-05-08 | 12.86 | $12.46 | 262001 |
| 2023-05-05 | 13.07 | $12.79 | 348295 |
| 2023-05-04 | 13.24 | $12.37 | 597730 |
| 2023-05-03 | 13.53 | $12.90 | 419029 |
| 2023-05-02 | 13.77 | $12.81 | 274221 |
| 2023-05-01 | 14.07 | $13.95 | 185143 |
| 2023-04-28 | 14.18 | $14.34 | 450433 |
| 2023-04-27 | 14.23 | $14.40 | 148629 |
| 2023-04-26 | 14.28 | $14.24 | 379941 |
| 2023-04-25 | 14.37 | $14.19 | 124001 |
| 2023-04-24 | 14.50 | $14.75 | 99413 |
| 2023-04-21 | 14.53 | $14.78 | 170697 |
| 2023-04-20 | 14.57 | $14.98 | 109695 |
| 2023-04-19 | 14.57 | $15.10 | 174859 |
| 2023-04-18 | 14.55 | $14.67 | 182556 |
| 2023-04-17 | 14.63 | $14.98 | 172772 |
| 2023-04-14 | 14.66 | $14.75 | 239564 |
| 2023-04-13 | 14.74 | $15.12 | 233032 |
| 2023-04-12 | 14.77 | $14.91 | 471106 |
| 2023-04-11 | 14.85 | $14.99 | 567685 |
| 2023-04-10 | 14.94 | $15.14 | 427988 |
| 2023-04-06 | 15.01 | $14.98 | 365881 |
| 2023-04-05 | 15.13 | $14.72 | 715961 |
| 2023-04-04 | 15.34 | $15.02 | 253895 |
| 2023-04-03 | 15.52 | $15.59 | 194066 |
| 2023-03-31 | 15.61 | $15.64 | 411999 |
| 2023-03-30 | 15.71 | $15.51 | 315484 |
| 2023-03-29 | 15.87 | $15.90 | 207316 |
| 2023-03-28 | 15.96 | $15.90 | 167785 |
| 2023-03-27 | 16.09 | $15.99 | 279599 |
| 2023-03-24 | 16.21 | $16.10 | 232063 |
| 2023-03-23 | 16.34 | $15.54 | 358494 |
| 2023-03-22 | 16.62 | $15.92 | 381768 |
| 2023-03-21 | 16.86 | $16.69 | 406555 |
| 2023-03-20 | 16.98 | $16.35 | 483753 |
| 2023-03-17 | 17.20 | $16.44 | 989715 |
| 2023-03-16 | 17.44 | $17.14 | 658240 |
| 2023-03-15 | 17.57 | $17.02 | 642892 |
| 2023-03-14 | 17.76 | $16.85 | 600544 |
| 2023-03-13 | 18.01 | $16.30 | 779267 |
| 2023-03-10 | 18.42 | $17.17 | 588445 |
| 2023-03-09 | 18.72 | $17.39 | 215323 |
| 2023-03-08 | 19.01 | $18.50 | 218605 |
| 2023-03-07 | 19.12 | $18.26 | 283466 |
| 2023-03-06 | 19.30 | $18.79 | 181161 |
| 2023-03-03 | 19.40 | $19.24 | 227865 |
| 2023-03-02 | 19.42 | $19.06 | 185516 |
| 2023-03-01 | 19.47 | $19.10 | 195225 |
| 2023-02-28 | 19.53 | $19.25 | 305218 |
| 2023-02-27 | 19.56 | $19.32 | 92230 |
| 2023-02-24 | 19.58 | $19.20 | 229155 |
| 2023-02-23 | 19.63 | $19.26 | 118399 |
| 2023-02-22 | 19.67 | $19.15 | 232349 |
| 2023-02-21 | 19.73 | $19.36 | 333442 |
| 2023-02-17 | 19.77 | $19.70 | 308545 |
| 2023-02-16 | 19.73 | $19.51 | 207016 |
| 2023-02-15 | 19.72 | $19.47 | 226571 |
| 2023-02-14 | 19.72 | $19.36 | 124587 |
| 2023-02-13 | 19.74 | $19.69 | 275445 |
| 2023-02-10 | 19.69 | $19.63 | 171107 |
| 2023-02-09 | 19.64 | $19.52 | 111933 |
| 2023-02-08 | 19.61 | $19.81 | 188264 |
| 2023-02-07 | 19.50 | $19.95 | 251030 |
| 2023-02-06 | 19.34 | $19.62 | 113979 |
| 2023-02-03 | 19.23 | $19.78 | 180022 |
| 2023-02-02 | 19.06 | $19.79 | 210527 |
| 2023-02-01 | 18.86 | $19.61 | 505669 |
| 2023-01-31 | 18.66 | $19.27 | 333182 |
| 2023-01-30 | 18.50 | $18.71 | 136805 |
| 2023-01-27 | 18.44 | $18.98 | 229447 |
| 2023-01-26 | 18.30 | $18.42 | 127071 |
| 2023-01-25 | 18.26 | $18.33 | 132803 |
| 2023-01-24 | 18.23 | $18.34 | 100713 |
| 2023-01-23 | 18.19 | $18.47 | 125944 |
| 2023-01-20 | 18.12 | $18.40 | 214822 |
| 2023-01-19 | 18.06 | $18.03 | 131177 |
| 2023-01-18 | 18.05 | $17.95 | 191349 |
| 2023-01-17 | 18.07 | $18.41 | 112778 |
| 2023-01-13 | 17.99 | $18.46 | 125999 |
| 2023-01-12 | 17.89 | $18.36 | 503061 |
| 2023-01-11 | 17.79 | $18.13 | 137136 |
| 2023-01-10 | 17.72 | $18.04 | 140569 |
| 2023-01-09 | 17.67 | $17.80 | 104042 |
| 2023-01-06 | 17.65 | $17.99 | 132828 |
| 2023-01-05 | 17.60 | $17.57 | 111444 |
| 2023-01-04 | 17.62 | $17.89 | 176489 |
| 2023-01-03 | 17.58 | $17.68 | 161080 |
| 2022-12-30 | 17.58 | $17.61 | 99787 |
| 2022-12-29 | 17.60 | $17.79 | 105312 |
| 2022-12-28 | 17.58 | $17.58 | 109981 |
| 2022-12-27 | 17.61 | $17.67 | 49551 |
| 2022-12-23 | 17.62 | $17.66 | 57718 |
| 2022-12-22 | 17.64 | $17.58 | 176589 |
| 2022-12-21 | 17.68 | $17.71 | 100559 |
| 2022-12-20 | 17.69 | $17.41 | 206994 |
| 2022-12-19 | 17.78 | $17.31 | 231785 |
| 2022-12-16 | 17.90 | $16.99 | 564366 |
| 2022-12-15 | 18.11 | $17.26 | 181633 |
| 2022-12-14 | 18.30 | $17.62 | 213570 |
| 2022-12-13 | 18.44 | $18.20 | 501992 |
| 2022-12-12 | 18.48 | $18.24 | 331254 |
| 2022-12-09 | 18.51 | $18.29 | 170020 |
| 2022-12-08 | 18.55 | $18.20 | 127254 |
| 2022-12-07 | 18.60 | $18.15 | 136443 |
| 2022-12-06 | 18.67 | $18.23 | 161896 |
| 2022-12-05 | 18.74 | $18.23 | 128316 |
| 2022-12-02 | 18.82 | $18.68 | 115645 |
| 2022-12-01 | 18.81 | $18.55 | 194430 |
| 2022-11-30 | 18.83 | $18.68 | 206025 |
| 2022-11-29 | 18.82 | $18.37 | 75150 |
| 2022-11-28 | 18.87 | $18.29 | 263730 |
| 2022-11-25 | 18.95 | $18.84 | 39067 |
| 2022-11-23 | 18.91 | $18.79 | 75152 |
| 2022-11-22 | 18.88 | $18.80 | 145479 |
| 2022-11-21 | 18.85 | $18.69 | 169948 |
| 2022-11-18 | 18.82 | $18.46 | 194837 |
| 2022-11-17 | 18.84 | $18.49 | 124661 |
| 2022-11-16 | 18.85 | $18.58 | 148859 |
| 2022-11-15 | 18.84 | $18.78 | 258841 |
| 2022-11-14 | 18.78 | $18.79 | 706218 |
| 2022-11-11 | 18.70 | $18.80 | 158211 |
| 2022-11-10 | 18.61 | $18.92 | 243691 |
| 2022-11-09 | 18.48 | $18.28 | 229338 |
| 2022-11-08 | 18.46 | $18.49 | 249794 |
| 2022-11-07 | 18.38 | $18.56 | 203127 |
| 2022-11-04 | 18.27 | $18.68 | 236039 |
| 2022-11-03 | 18.12 | $18.07 | 128331 |
| 2022-11-02 | 18.07 | $18.20 | 171938 |
| 2022-11-01 | 17.98 | $18.59 | 468582 |
| 2022-10-31 | 17.79 | $18.65 | 338829 |
| 2022-10-28 | 17.56 | $18.46 | 332826 |
| 2022-10-27 | 17.33 | $17.23 | 241412 |
| 2022-10-26 | 17.31 | $17.39 | 231168 |
| 2022-10-25 | 17.26 | $17.47 | 340250 |
| 2022-10-24 | 17.18 | $17.53 | 187479 |
| 2022-10-21 | 17.08 | $17.31 | 299714 |
| 2022-10-20 | 17.00 | $16.81 | 212102 |
| 2022-10-19 | 17.01 | $17.34 | 254911 |
| 2022-10-18 | 16.91 | $17.33 | 311485 |
| 2022-10-17 | 16.80 | $17.45 | 513329 |
| 2022-10-14 | 16.65 | $17.03 | 269717 |
| 2022-10-13 | 16.55 | $17.39 | 540089 |
| 2022-10-12 | 16.37 | $16.57 | 504393 |
| 2022-10-11 | 16.33 | $16.35 | 440615 |
| 2022-10-10 | 16.33 | $16.03 | 384624 |
| 2022-10-07 | 16.39 | $15.93 | 394435 |
| 2022-10-06 | 16.49 | $16.46 | 301867 |
| 2022-10-05 | 16.49 | $16.77 | 1.3M |
| 2022-10-04 | 16.43 | $16.62 | 1.8M |
| 2022-10-03 | 16.38 | $16.18 | 1.3M |
| 2022-09-30 | 16.43 | $16.01 | 998016 |
| 2022-09-29 | 16.51 | $16.29 | 1.6M |
| 2022-09-28 | 16.55 | $16.34 | 2.8M |
| 2022-09-27 | 16.59 | $16.37 | 2.6M |
| 2022-09-26 | 16.62 | $16.29 | 149286 |
| 2022-09-23 | 16.68 | $16.38 | 187169 |
| 2022-09-22 | 16.72 | $16.52 | 130172 |
| 2022-09-21 | 16.74 | $16.66 | 162071 |
| 2022-09-20 | 16.74 | $16.85 | 146485 |
| 2022-09-19 | 16.69 | $16.93 | 185455 |
| 2022-09-16 | 16.62 | $16.52 | 319946 |
| 2022-09-15 | 16.62 | $16.70 | 190559 |
| 2022-09-14 | 16.58 | $16.49 | 131378 |
| 2022-09-13 | 16.57 | $16.34 | 185377 |
| 2022-09-12 | 16.60 | $16.73 | 138309 |
| 2022-09-09 | 16.55 | $16.43 | 284975 |
| 2022-09-08 | 16.55 | $16.55 | 119136 |
| 2022-09-07 | 16.53 | $16.44 | 140897 |
| 2022-09-06 | 16.53 | $16.09 | 148669 |
| 2022-09-02 | 16.59 | $16.17 | 142245 |
| 2022-09-01 | 16.65 | $16.36 | 174449 |
| 2022-08-31 | 16.68 | $16.29 | 173145 |
| 2022-08-30 | 16.72 | $16.27 | 125804 |
| 2022-08-29 | 16.77 | $16.23 | 118180 |
| 2022-08-26 | 16.84 | $16.54 | 188900 |
| 2022-08-25 | 16.85 | $16.69 | 113935 |
| 2022-08-24 | 16.83 | $16.50 | 117142 |
| 2022-08-23 | 16.84 | $16.67 | 171846 |
| 2022-08-22 | 16.81 | $16.58 | 145205 |
| 2022-08-19 | 16.80 | $16.93 | 334256 |
| 2022-08-18 | 16.70 | $16.90 | 210215 |
| 2022-08-17 | 16.60 | $16.95 | 151963 |
| 2022-08-16 | 16.46 | $17.08 | 141912 |
| 2022-08-15 | 16.27 | $16.81 | 166812 |
| 2022-08-12 | 16.10 | $16.63 | 120707 |
| 2022-08-11 | 15.95 | $16.34 | 87731 |
| 2022-08-10 | 15.82 | $16.05 | 101746 |
| 2022-08-09 | 15.74 | $15.91 | 104883 |
| 2022-08-08 | 15.67 | $15.76 | 111269 |
| 2022-08-05 | 15.62 | $15.67 | 88197 |
| 2022-08-04 | 15.58 | $15.69 | 100433 |
| 2022-08-03 | 15.53 | $15.82 | 115669 |
| 2022-08-02 | 15.44 | $15.64 | 86939 |
| 2022-08-01 | 15.37 | $15.81 | 165550 |
| 2022-07-29 | 15.25 | $15.92 | 150290 |
| 2022-07-28 | 15.10 | $15.40 | 139366 |
| 2022-07-27 | 15.02 | $15.40 | 178861 |
| 2022-07-26 | 14.93 | $15.41 | 98588 |
| 2022-07-25 | 14.83 | $15.26 | 82574 |
| 2022-07-22 | 14.74 | $15.03 | 104687 |
| 2022-07-21 | 14.69 | $15.20 | 106890 |
| 2022-07-20 | 14.59 | $15.05 | 126469 |
| 2022-07-19 | 14.51 | $14.90 | 112167 |
| 2022-07-18 | 14.44 | $14.54 | 165727 |
| 2022-07-15 | 14.45 | $14.47 | 174742 |
| 2022-07-14 | 14.47 | $14.08 | 148503 |
| 2022-07-13 | 14.58 | $14.27 | 161589 |
| 2022-07-12 | 14.67 | $14.60 | 82291 |
| 2022-07-11 | 14.70 | $14.64 | 112810 |
| 2022-07-08 | 14.73 | $14.59 | 108276 |
| 2022-07-07 | 14.77 | $14.72 | 199583 |
| 2022-07-06 | 14.80 | $14.82 | 98964 |
| 2022-07-05 | 14.81 | $14.98 | 155791 |
| 2022-07-01 | 14.79 | $15.03 | 258655 |
| 2022-06-30 | 14.76 | $14.62 | 163664 |
| 2022-06-29 | 14.81 | $14.70 | 124199 |
| 2022-06-28 | 14.85 | $14.95 | 308046 |
| 2022-06-27 | 14.84 | $14.92 | 242458 |
| 2022-06-24 | 14.84 | $14.69 | 722443 |
| 2022-06-23 | 14.89 | $14.77 | 148230 |
| 2022-06-22 | 14.94 | $15.06 | 149652 |
| 2022-06-21 | 14.93 | $15.06 | 167768 |
| 2022-06-17 | 14.91 | $15.00 | 542954 |
| 2022-06-16 | 14.92 | $14.70 | 234340 |
| 2022-06-15 | 14.98 | $15.05 | 211791 |
| 2022-06-14 | 14.98 | $14.97 | 278340 |
| 2022-06-13 | 15.00 | $14.51 | 205717 |
| 2022-06-10 | 15.13 | $14.82 | 328386 |
| 2022-06-09 | 15.20 | $15.11 | 212486 |
| 2022-06-08 | 15.23 | $15.17 | 119393 |
| 2022-06-07 | 15.25 | $15.54 | 101310 |
| 2022-06-06 | 15.20 | $15.50 | 82721 |
| 2022-06-03 | 15.15 | $15.40 | 96756 |
| 2022-06-02 | 15.11 | $15.65 | 99486 |
| 2022-06-01 | 15.01 | $15.41 | 116776 |
| 2022-05-31 | 14.95 | $15.52 | 225727 |
| 2022-05-27 | 14.86 | $15.45 | 113070 |
| 2022-05-26 | 14.77 | $15.27 | 112905 |
| 2022-05-25 | 14.71 | $15.00 | 118105 |
| 2022-05-24 | 14.69 | $15.01 | 97296 |
| 2022-05-23 | 14.67 | $14.92 | 107901 |
| 2022-05-20 | 14.67 | $14.66 | 145272 |
| 2022-05-19 | 14.73 | $14.70 | 283661 |
| 2022-05-18 | 14.79 | $15.01 | 204938 |
| 2022-05-17 | 14.79 | $15.21 | 162861 |
| 2022-05-16 | 14.76 | $14.81 | 220589 |
| 2022-05-13 | 14.81 | $14.84 | 221474 |
| 2022-05-12 | 14.87 | $14.96 | 223722 |
| 2022-05-11 | 14.92 | $14.87 | 154861 |
| 2022-05-10 | 14.99 | $14.86 | 270850 |
| 2022-05-09 | 15.08 | $14.97 | 221890 |
| 2022-05-06 | 15.16 | $15.04 | 192881 |
| 2022-05-05 | 15.25 | $15.30 | 124216 |
| 2022-05-04 | 15.30 | $15.63 | 129592 |
| 2022-05-03 | 15.29 | $15.23 | 150880 |
| 2022-05-02 | 15.36 | $15.15 | 239091 |
| 2022-04-29 | 15.47 | $15.03 | 260465 |
| 2022-04-28 | 15.62 | $15.59 | 142539 |
| 2022-04-27 | 15.68 | $15.58 | 194944 |
| 2022-04-26 | 15.76 | $15.54 | 269097 |
| 2022-04-25 | 15.86 | $16.03 | 284900 |
| 2022-04-22 | 15.88 | $16.02 | 90895 |
| 2022-04-21 | 15.90 | $16.32 | 120815 |
| 2022-04-20 | 15.87 | $16.47 | 83510 |
| 2022-04-19 | 15.80 | $16.32 | 144606 |
| 2022-04-18 | 15.75 | $15.79 | 130197 |
| 2022-04-14 | 15.82 | $15.87 | 183334 |
| 2022-04-13 | 15.88 | $15.90 | 143562 |
| 2022-04-12 | 15.95 | $15.71 | 182990 |
| 2022-04-11 | 16.07 | $15.79 | 111738 |
| 2022-04-08 | 16.20 | $15.73 | 137956 |
| 2022-04-07 | 16.37 | $15.85 | 128602 |
| 2022-04-06 | 16.54 | $16.16 | 215277 |
| 2022-04-05 | 16.68 | $16.29 | 426996 |
| 2022-04-04 | 16.81 | $16.46 | 114386 |
| 2022-04-01 | 16.93 | $16.68 | 219648 |
| 2022-03-31 | 17.03 | $16.70 | 153668 |
| 2022-03-30 | 17.14 | $16.94 | 138995 |
| 2022-03-29 | 17.22 | $17.37 | 149561 |
| 2022-03-28 | 17.22 | $17.23 | 123205 |
| 2022-03-25 | 17.26 | $17.39 | 181119 |
| 2022-03-24 | 17.27 | $17.18 | 77418 |
| 2022-03-23 | 17.33 | $17.10 | 109644 |
| 2022-03-22 | 17.41 | $17.63 | 117944 |
| 2022-03-21 | 17.40 | $17.54 | 163121 |
| 2022-03-18 | 17.41 | $17.71 | 702078 |
| 2022-03-17 | 17.38 | $17.59 | 122976 |
| 2022-03-16 | 17.38 | $17.93 | 144202 |
| 2022-03-15 | 17.31 | $17.59 | 128668 |
| 2022-03-14 | 17.30 | $17.68 | 160272 |
| 2022-03-11 | 17.28 | $17.47 | 101456 |
| 2022-03-10 | 17.30 | $17.37 | 238804 |
| 2022-03-09 | 17.34 | $17.31 | 122217 |
| 2022-03-08 | 17.41 | $16.91 | 123593 |
| 2022-03-07 | 17.58 | $16.97 | 142220 |
| 2022-03-04 | 17.76 | $17.42 | 123652 |
| 2022-03-03 | 17.88 | $17.94 | 142709 |
| 2022-03-02 | 17.91 | $17.88 | 136754 |
| 2022-03-01 | 17.96 | $17.23 | 227657 |
| 2022-02-28 | 18.16 | $18.04 | 208705 |
| 2022-02-25 | 18.23 | $18.36 | 210123 |
| 2022-02-24 | 18.23 | $17.66 | 162083 |
| 2022-02-23 | 18.39 | $18.07 | 123178 |
| 2022-02-22 | 18.49 | $18.40 | 130795 |
| 2022-02-18 | 18.53 | $18.65 | 160390 |
| 2022-02-17 | 18.54 | $18.43 | 160277 |
| 2022-02-16 | 18.59 | $18.69 | 109217 |
| 2022-02-15 | 18.59 | $18.68 | 137735 |
| 2022-02-14 | 18.60 | $18.26 | 426110 |
| 2022-02-11 | 18.70 | $18.43 | 293475 |
| 2022-02-10 | 18.78 | $18.50 | 277783 |
| 2022-02-09 | 18.86 | $18.54 | 607540 |
| 2022-02-08 | 18.95 | $18.91 | 169174 |
| 2022-02-07 | 18.97 | $18.64 | 148038 |
| 2022-02-04 | 19.06 | $18.71 | 132196 |
| 2022-02-03 | 19.14 | $18.67 | 160456 |
| 2022-02-02 | 19.25 | $18.79 | 135491 |
| 2022-02-01 | 19.35 | $18.96 | 239686 |
| 2022-01-31 | 19.43 | $18.93 | 245798 |
| 2022-01-28 | 19.52 | $18.81 | 237332 |
| 2022-01-27 | 19.66 | $18.87 | 190971 |
| 2022-01-26 | 19.80 | $19.32 | 190049 |
| 2022-01-25 | 19.88 | $19.69 | 276638 |
| 2022-01-24 | 19.88 | $19.51 | 417025 |
| 2022-01-21 | 19.92 | $19.12 | 232427 |
| 2022-01-20 | 20.05 | $18.96 | 201105 |
| 2022-01-19 | 20.23 | $19.74 | 165394 |
| 2022-01-18 | 20.27 | $20.11 | 188027 |
| 2022-01-14 | 20.23 | $20.43 | 146953 |
| 2022-01-13 | 20.12 | $20.40 | 190402 |
| 2022-01-12 | 20.00 | $20.16 | 209042 |
| 2022-01-11 | 19.90 | $20.09 | 238764 |
| 2022-01-10 | 19.80 | $20.26 | 247326 |
| 2022-01-07 | 19.64 | $20.36 | 487562 |
| 2022-01-06 | 19.43 | $20.38 | 2.8M |
| 2022-01-05 | 19.18 | $19.70 | 436672 |
| 2022-01-04 | 19.04 | $19.64 | 371416 |
| 2022-01-03 | 18.88 | $19.38 | 240072 |
| 2021-12-31 | 18.75 | $18.99 | 88865 |
| 2021-12-30 | 18.69 | $18.83 | 71766 |
| 2021-12-29 | 18.64 | $19.06 | 104530 |
| 2021-12-28 | 18.54 | $18.96 | 80711 |
| 2021-12-27 | 18.44 | $18.90 | 74157 |
| 2021-12-23 | 18.33 | $18.64 | 72797 |
| 2021-12-22 | 18.27 | $18.65 | 114468 |
| 2021-12-21 | 18.19 | $18.46 | 142404 |
| 2021-12-20 | 18.15 | $18.06 | 174384 |
| 2021-12-17 | 18.17 | $18.29 | 680316 |
| 2021-12-16 | 18.16 | $18.56 | 195670 |
| 2021-12-15 | 18.09 | $18.36 | 249262 |
| 2021-12-14 | 18.04 | $18.10 | 379371 |
| 2021-12-13 | 18.05 | $17.57 | 216881 |
| 2021-12-10 | 18.17 | $17.81 | 107136 |
| 2021-12-09 | 18.26 | $17.88 | 79868 |
| 2021-12-08 | 18.35 | $18.11 | 99744 |
| 2021-12-07 | 18.40 | $18.23 | 118465 |
| 2021-12-06 | 18.44 | $18.47 | 129116 |
| 2021-12-03 | 18.44 | $18.09 | 98973 |
| 2021-12-02 | 18.52 | $18.39 | 139364 |
| 2021-12-01 | 18.54 | $17.87 | 228481 |
| 2021-11-30 | 18.68 | $17.89 | 186652 |
| 2021-11-29 | 18.83 | $18.07 | 116103 |
| 2021-11-26 | 18.97 | $18.21 | 155508 |
| 2021-11-24 | 19.10 | $18.93 | 76590 |
| 2021-11-23 | 19.10 | $19.10 | 108082 |
| 2021-11-22 | 19.06 | $18.80 | 119372 |
| 2021-11-19 | 19.08 | $18.59 | 92375 |
| 2021-11-18 | 19.14 | $18.87 | 162120 |
| 2021-11-17 | 19.15 | $18.74 | 111393 |
| 2021-11-16 | 19.19 | $19.05 | 216600 |
| 2021-11-15 | 19.16 | $19.23 | 95584 |
| 2021-11-12 | 19.09 | $19.05 | 77367 |
| 2021-11-11 | 19.04 | $19.20 | 102547 |
| 2021-11-10 | 18.95 | $19.20 | 102562 |
| 2021-11-09 | 18.85 | $19.14 | 180991 |
| 2021-11-08 | 18.74 | $19.17 | 100403 |
| 2021-11-05 | 18.60 | $19.15 | 157837 |
| 2021-11-04 | 18.44 | $18.53 | 77651 |
| 2021-11-03 | 18.38 | $18.83 | 127630 |
| 2021-11-02 | 18.25 | $18.37 | 74282 |
| 2021-11-01 | 18.19 | $18.60 | 133244 |
| 2021-10-29 | 18.07 | $17.98 | 221262 |
| 2021-10-28 | 18.07 | $17.78 | 113081 |
| 2021-10-27 | 18.10 | $17.41 | 135182 |
| 2021-10-26 | 18.22 | $17.94 | 99327 |
| 2021-10-25 | 18.24 | $18.39 | 122912 |
| 2021-10-22 | 18.17 | $18.18 | 94963 |
| 2021-10-21 | 18.13 | $17.98 | 65596 |
| 2021-10-20 | 18.12 | $18.16 | 70732 |
| 2021-10-19 | 18.07 | $17.80 | 86458 |
| 2021-10-18 | 18.09 | $17.82 | 80219 |
| 2021-10-15 | 18.10 | $17.93 | 146642 |
| 2021-10-14 | 18.09 | $18.03 | 93670 |
| 2021-10-13 | 18.06 | $17.72 | 78238 |
| 2021-10-12 | 18.08 | $17.91 | 58417 |
| 2021-10-11 | 18.07 | $17.94 | 48233 |
| 2021-10-08 | 18.04 | $18.21 | 41607 |
| 2021-10-07 | 17.95 | $18.25 | 97570 |
| 2021-10-06 | 17.83 | $17.95 | 83038 |
| 2021-10-05 | 17.76 | $18.03 | 109165 |
| 2021-10-04 | 17.65 | $18.14 | 130807 |
| 2021-10-01 | 17.50 | $18.01 | 146421 |
| 2021-09-30 | 17.35 | $17.63 | 143521 |
| 2021-09-29 | 17.26 | $17.94 | 70107 |
| 2021-09-28 | 17.08 | $17.61 | 121344 |
| 2021-09-27 | 16.95 | $17.92 | 209824 |
| 2021-09-24 | 16.73 | $17.27 | 161507 |
| 2021-09-23 | 16.61 | $17.02 | 137241 |
| 2021-09-22 | 16.52 | $16.60 | 123796 |
| 2021-09-21 | 16.50 | $16.28 | 120658 |
| 2021-09-20 | 16.55 | $16.27 | 247796 |
| 2021-09-17 | 16.61 | $16.70 | 915207 |
| 2021-09-16 | 16.59 | $16.51 | 420288 |
| 2021-09-15 | 16.61 | $16.54 | 109475 |
| 2021-09-14 | 16.62 | $16.35 | 199896 |
| 2021-09-13 | 16.68 | $16.60 | 182840 |
| 2021-09-10 | 16.69 | $16.61 | 174886 |
| 2021-09-09 | 16.70 | $16.79 | 205599 |
| 2021-09-08 | 16.67 | $16.60 | 160279 |
| 2021-09-07 | 16.68 | $16.70 | 172052 |
| 2021-09-03 | 16.67 | $16.75 | 117322 |
| 2021-09-02 | 16.65 | $16.87 | 120315 |
| 2021-09-01 | 16.60 | $16.84 | 189055 |
| 2021-08-31 | 16.55 | $16.88 | 329960 |
| 2021-08-30 | 16.47 | $16.69 | 266514 |
| 2021-08-27 | 16.43 | $16.83 | 232814 |
| 2021-08-26 | 16.35 | $16.39 | 114244 |
| 2021-08-25 | 16.35 | $16.50 | 86883 |
| 2021-08-24 | 16.33 | $16.42 | 69843 |
| 2021-08-23 | 16.33 | $16.46 | 71008 |
| 2021-08-20 | 16.31 | $16.52 | 232705 |
| 2021-08-19 | 16.28 | $16.36 | 175203 |
| 2021-08-18 | 16.28 | $16.31 | 132386 |
| 2021-08-17 | 16.29 | $16.41 | 156978 |
| 2021-08-16 | 16.29 | $16.45 | 94570 |
| 2021-08-13 | 16.27 | $16.42 | 146816 |
| 2021-08-12 | 16.26 | $16.58 | 91744 |
| 2021-08-11 | 16.22 | $16.71 | 158918 |
| 2021-08-10 | 16.14 | $16.60 | 94779 |
| 2021-08-09 | 16.07 | $16.47 | 74088 |
| 2021-08-06 | 16.02 | $16.60 | 123216 |
| 2021-08-05 | 15.94 | $16.19 | 133444 |
| 2021-08-04 | 15.94 | $16.08 | 95294 |
| 2021-08-03 | 15.96 | $16.33 | 270607 |
| 2021-08-02 | 15.93 | $16.04 | 171399 |
| 2021-07-30 | 15.96 | $16.37 | 197713 |
| 2021-07-29 | 15.94 | $16.46 | 147267 |
| 2021-07-28 | 15.89 | $16.43 | 296769 |
| 2021-07-27 | 15.84 | $16.06 | 160309 |
| 2021-07-26 | 15.87 | $16.14 | 245270 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.57
2025-06-17
Close Price
$13.43
Vol: 748259
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.08
Average
15.61
Maximum
20.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 13.57 | $13.43 | 748259 |
| 2025-02-06 | 13.58 | $13.43 | 748259 |
| 2025-01-16 | 13.60 | $13.43 | 748259 |
| 2024-11-14 | 13.61 | $13.43 | 748259 |
| 2024-09-17 | 13.62 | $13.43 | 748259 |
| 2024-08-28 | 13.63 | $13.43 | 748259 |
| 2024-08-19 | 13.64 | $13.43 | 748259 |
| 2024-07-25 | 13.64 | $13.43 | 748259 |
| 2024-07-19 | 13.64 | $13.43 | 748259 |
| 2024-07-18 | 13.64 | $13.43 | 748259 |
| 2024-07-15 | 13.62 | $13.43 | 748259 |
| 2024-06-04 | 13.60 | $13.43 | 748259 |
| 2024-05-30 | 13.56 | $13.43 | 748259 |
| 2024-05-28 | 13.51 | $13.43 | 748259 |
| 2024-05-15 | 13.45 | $13.43 | 746207 |
| 2024-05-14 | 13.35 | $13.28 | 254258 |
| 2024-05-13 | 13.29 | $13.17 | 161601 |
| 2024-05-10 | 13.23 | $13.17 | 129286 |
| 2024-05-09 | 13.15 | $13.31 | 173693 |
| 2024-05-08 | 13.01 | $13.12 | 201811 |
| 2024-05-07 | 12.89 | $12.78 | 192781 |
| 2024-05-06 | 12.85 | $12.93 | 144077 |
| 2024-05-03 | 12.74 | $12.94 | 232706 |
| 2024-05-02 | 12.61 | $12.66 | 173395 |
| 2024-05-01 | 12.52 | $12.46 | 435233 |
| 2024-04-30 | 12.48 | $12.19 | 426239 |
| 2024-04-29 | 12.51 | $12.39 | 164528 |
| 2024-04-26 | 12.48 | $12.52 | 227962 |
| 2024-04-25 | 12.40 | $12.58 | 369327 |
| 2024-04-24 | 12.28 | $12.84 | 504364 |
| 2024-04-23 | 12.05 | $12.85 | 428639 |
| 2024-04-22 | 11.76 | $12.60 | 881683 |
| 2024-04-19 | 11.49 | $11.95 | 452551 |
| 2024-04-18 | 11.37 | $11.36 | 287551 |
| 2024-04-17 | 11.41 | $11.26 | 271164 |
| 2024-04-16 | 11.49 | $11.29 | 410434 |
| 2024-04-15 | 11.59 | $11.56 | 306691 |
| 2024-04-12 | 11.62 | $11.64 | 666651 |
| 2024-04-11 | 11.64 | $11.17 | 458414 |
| 2024-04-10 | 11.81 | $11.13 | 433890 |
| 2024-04-09 | 12.03 | $12.05 | 511252 |
| 2024-04-08 | 12.02 | $12.10 | 458637 |
| 2024-04-05 | 11.98 | $11.90 | 832398 |
| 2024-04-04 | 12.00 | $11.86 | 561529 |
| 2024-04-03 | 12.03 | $11.97 | 524876 |
| 2024-04-02 | 12.04 | $12.10 | 567493 |
| 2024-04-01 | 12.00 | $12.02 | 307540 |
| 2024-03-28 | 11.99 | $12.10 | 685253 |
| 2024-03-27 | 11.95 | $11.80 | 480710 |
| 2024-03-26 | 11.99 | $11.46 | 239282 |
| 2024-03-25 | 12.15 | $12.34 | 233204 |
| 2024-03-22 | 12.07 | $12.12 | 248718 |
| 2024-03-21 | 12.05 | $12.49 | 424356 |
| 2024-03-20 | 11.90 | $12.29 | 239224 |
| 2024-03-19 | 11.78 | $11.79 | 354286 |
| 2024-03-18 | 11.80 | $11.73 | 891472 |
| 2024-03-15 | 11.84 | $11.85 | 1.3M |
| 2024-03-14 | 11.86 | $11.37 | 200889 |
| 2024-03-13 | 12.04 | $12.04 | 155589 |
| 2024-03-12 | 12.04 | $12.21 | 204004 |
| 2024-03-11 | 12.00 | $12.36 | 154552 |
| 2024-03-08 | 11.90 | $12.40 | 178128 |
| 2024-03-07 | 11.77 | $12.36 | 177841 |
| 2024-03-06 | 11.63 | $12.18 | 272947 |
| 2024-03-05 | 11.52 | $12.13 | 347518 |
| 2024-03-04 | 11.41 | $11.58 | 225127 |
| 2024-03-01 | 11.46 | $11.69 | 223381 |
| 2024-02-29 | 11.49 | $11.68 | 241735 |
| 2024-02-28 | 11.55 | $11.44 | 238089 |
| 2024-02-27 | 11.70 | $11.73 | 194733 |
| 2024-02-26 | 11.80 | $11.76 | 261877 |
| 2024-02-23 | 11.92 | $11.91 | 237996 |
| 2024-02-22 | 12.03 | $12.04 | 231846 |
| 2024-02-21 | 12.13 | $12.43 | 402969 |
| 2024-02-20 | 12.13 | $12.49 | 226323 |
| 2024-02-16 | 12.13 | $12.57 | 188455 |
| 2024-02-15 | 12.11 | $12.95 | 255431 |
| 2024-02-14 | 11.97 | $12.28 | 192718 |
| 2024-02-13 | 12.03 | $12.10 | 342430 |
| 2024-02-12 | 12.16 | $12.88 | 269510 |
| 2024-02-09 | 12.09 | $12.39 | 339556 |
| 2024-02-08 | 12.18 | $11.81 | 243105 |
| 2024-02-07 | 12.47 | $11.79 | 218072 |
| 2024-02-06 | 12.85 | $12.35 | 192175 |
| 2024-02-05 | 13.14 | $12.42 | 244802 |
| 2024-02-02 | 13.48 | $12.92 | 241311 |
| 2024-02-01 | 13.74 | $13.06 | 249142 |
| 2024-01-31 | 14.02 | $13.29 | 232013 |
| 2024-01-30 | 14.28 | $14.39 | 99593 |
| 2024-01-29 | 14.25 | $14.53 | 128765 |
| 2024-01-26 | 14.18 | $14.47 | 211247 |
| 2024-01-25 | 14.11 | $14.49 | 249730 |
| 2024-01-24 | 14.01 | $14.34 | 184761 |
| 2024-01-23 | 13.95 | $14.27 | 173653 |
| 2024-01-22 | 13.89 | $14.51 | 251981 |
| 2024-01-19 | 13.75 | $13.86 | 162946 |
| 2024-01-18 | 13.78 | $13.56 | 109332 |
| 2024-01-17 | 13.93 | $13.60 | 150361 |
| 2024-01-16 | 14.09 | $13.63 | 106858 |
| 2024-01-12 | 14.28 | $13.90 | 115081 |
| 2024-01-11 | 14.42 | $14.11 | 170328 |
| 2024-01-10 | 14.53 | $14.30 | 153029 |
| 2024-01-09 | 14.60 | $14.05 | 123975 |
| 2024-01-08 | 14.77 | $14.26 | 140551 |
| 2024-01-05 | 14.89 | $14.24 | 271434 |
| 2024-01-04 | 15.05 | $14.39 | 122877 |
| 2024-01-03 | 15.18 | $14.28 | 279663 |
| 2024-01-02 | 15.38 | $14.82 | 124965 |
| 2023-12-29 | 15.43 | $14.79 | 191482 |
| 2023-12-28 | 15.49 | $15.08 | 156926 |
| 2023-12-27 | 15.46 | $15.27 | 94754 |
| 2023-12-26 | 15.35 | $15.31 | 124253 |
| 2023-12-22 | 15.19 | $15.06 | 135377 |
| 2023-12-21 | 15.06 | $14.96 | 188015 |
| 2023-12-20 | 14.92 | $14.67 | 319694 |
| 2023-12-19 | 14.83 | $14.84 | 275851 |
| 2023-12-18 | 14.66 | $14.63 | 208171 |
| 2023-12-15 | 14.50 | $14.83 | 597892 |
| 2023-12-14 | 14.23 | $15.00 | 275930 |
| 2023-12-13 | 13.84 | $14.37 | 558120 |
| 2023-12-12 | 13.55 | $13.41 | 157948 |
| 2023-12-11 | 13.50 | $13.51 | 129409 |
| 2023-12-08 | 13.39 | $13.52 | 155956 |
| 2023-12-07 | 13.26 | $13.39 | 323855 |
| 2023-12-06 | 13.13 | $13.10 | 192068 |
| 2023-12-05 | 13.06 | $13.14 | 180892 |
| 2023-12-04 | 12.95 | $13.31 | 289586 |
| 2023-12-01 | 12.77 | $13.29 | 287505 |
| 2023-11-30 | 12.54 | $12.39 | 246889 |
| 2023-11-29 | 12.55 | $12.45 | 252047 |
| 2023-11-28 | 12.53 | $12.18 | 255847 |
| 2023-11-27 | 12.60 | $12.22 | 126649 |
| 2023-11-24 | 12.66 | $12.36 | 63790 |
| 2023-11-22 | 12.69 | $12.35 | 161245 |
| 2023-11-21 | 12.73 | $12.41 | 145540 |
| 2023-11-20 | 12.74 | $12.76 | 137322 |
| 2023-11-17 | 12.65 | $12.80 | 211618 |
| 2023-11-16 | 12.52 | $12.63 | 236643 |
| 2023-11-15 | 12.41 | $12.89 | 432939 |
| 2023-11-14 | 12.18 | $12.90 | 312396 |
| 2023-11-13 | 11.91 | $11.68 | 175078 |
| 2023-11-10 | 11.96 | $11.64 | 151345 |
| 2023-11-09 | 12.03 | $11.67 | 146292 |
| 2023-11-08 | 12.11 | $12.08 | 122486 |
| 2023-11-07 | 12.08 | $12.41 | 122012 |
| 2023-11-06 | 11.93 | $12.66 | 150565 |
| 2023-11-03 | 11.66 | $12.73 | 263282 |
| 2023-11-02 | 11.32 | $12.19 | 237214 |
| 2023-11-01 | 11.09 | $11.31 | 306823 |
| 2023-10-31 | 11.08 | $11.28 | 327018 |
| 2023-10-30 | 11.09 | $11.28 | 216790 |
| 2023-10-27 | 11.10 | $11.33 | 429911 |
| 2023-10-26 | 11.12 | $11.50 | 225763 |
| 2023-10-25 | 11.08 | $11.03 | 543399 |
| 2023-10-24 | 11.20 | $10.91 | 316535 |
| 2023-10-23 | 11.39 | $11.12 | 354325 |
| 2023-10-20 | 11.56 | $11.18 | 430012 |
| 2023-10-19 | 11.76 | $11.45 | 261318 |
| 2023-10-18 | 11.92 | $11.68 | 303489 |
| 2023-10-17 | 12.04 | $12.07 | 418386 |
| 2023-10-16 | 12.07 | $11.96 | 351958 |
| 2023-10-13 | 12.15 | $11.75 | 156129 |
| 2023-10-12 | 12.32 | $12.22 | 256236 |
| 2023-10-11 | 12.38 | $12.52 | 108353 |
| 2023-10-10 | 12.36 | $12.52 | 198594 |
| 2023-10-09 | 12.33 | $12.46 | 153446 |
| 2023-10-06 | 12.33 | $12.39 | 314130 |
| 2023-10-05 | 12.35 | $12.59 | 183405 |
| 2023-10-04 | 12.31 | $12.46 | 132249 |
| 2023-10-03 | 12.31 | $12.25 | 264614 |
| 2023-10-02 | 12.39 | $12.55 | 214282 |
| 2023-09-29 | 12.39 | $12.62 | 204287 |
| 2023-09-28 | 12.37 | $12.54 | 226695 |
| 2023-09-27 | 12.38 | $12.46 | 314561 |
| 2023-09-26 | 12.42 | $12.37 | 146646 |
| 2023-09-25 | 12.51 | $12.55 | 94451 |
| 2023-09-22 | 12.57 | $12.52 | 87460 |
| 2023-09-21 | 12.65 | $12.63 | 125712 |
| 2023-09-20 | 12.72 | $12.67 | 136039 |
| 2023-09-19 | 12.80 | $12.81 | 157748 |
| 2023-09-18 | 12.86 | $12.93 | 213681 |
| 2023-09-15 | 12.90 | $13.16 | 610521 |
| 2023-09-14 | 12.88 | $13.33 | 249764 |
| 2023-09-13 | 12.81 | $12.84 | 114681 |
| 2023-09-12 | 12.89 | $12.96 | 463002 |
| 2023-09-11 | 12.95 | $12.92 | 107139 |
| 2023-09-08 | 13.04 | $13.14 | 73021 |
| 2023-09-07 | 13.09 | $13.13 | 209498 |
| 2023-09-06 | 13.15 | $13.12 | 133513 |
| 2023-09-05 | 13.25 | $13.25 | 233763 |
| 2023-09-01 | 13.32 | $13.79 | 108044 |
| 2023-08-31 | 13.25 | $13.51 | 145281 |
| 2023-08-30 | 13.26 | $13.60 | 115082 |
| 2023-08-29 | 13.25 | $13.70 | 75804 |
| 2023-08-28 | 13.21 | $13.55 | 150398 |
| 2023-08-25 | 13.22 | $13.31 | 131531 |
| 2023-08-24 | 13.31 | $13.36 | 113343 |
| 2023-08-23 | 13.42 | $13.32 | 121850 |
| 2023-08-22 | 13.57 | $13.28 | 219235 |
| 2023-08-21 | 13.77 | $13.50 | 128147 |
| 2023-08-18 | 13.95 | $13.84 | 112344 |
| 2023-08-17 | 14.08 | $13.69 | 142378 |
| 2023-08-16 | 14.28 | $13.60 | 244150 |
| 2023-08-15 | 14.55 | $13.81 | 203812 |
| 2023-08-14 | 14.82 | $14.47 | 146117 |
| 2023-08-11 | 14.94 | $14.83 | 231606 |
| 2023-08-10 | 14.97 | $14.60 | 169613 |
| 2023-08-09 | 15.08 | $14.61 | 271674 |
| 2023-08-08 | 15.21 | $14.81 | 243908 |
| 2023-08-07 | 15.30 | $14.98 | 226064 |
| 2023-08-04 | 15.35 | $14.81 | 112423 |
| 2023-08-03 | 15.46 | $14.99 | 212250 |
| 2023-08-02 | 15.53 | $14.87 | 380872 |
| 2023-08-01 | 15.65 | $15.24 | 258735 |
| 2023-07-31 | 15.66 | $15.11 | 243747 |
| 2023-07-28 | 15.71 | $15.67 | 191762 |
| 2023-07-27 | 15.59 | $15.58 | 257083 |
| 2023-07-26 | 15.46 | $15.80 | 220013 |
| 2023-07-25 | 15.22 | $15.32 | 143751 |
| 2023-07-24 | 15.08 | $15.51 | 154053 |
| 2023-07-21 | 14.83 | $15.01 | 171646 |
| 2023-07-20 | 14.68 | $15.22 | 216439 |
| 2023-07-19 | 14.43 | $15.22 | 193747 |
| 2023-07-18 | 14.12 | $14.88 | 167700 |
| 2023-07-17 | 13.85 | $14.29 | 87456 |
| 2023-07-14 | 13.70 | $13.99 | 305002 |
| 2023-07-13 | 13.62 | $14.16 | 166268 |
| 2023-07-12 | 13.47 | $13.92 | 179765 |
| 2023-07-11 | 13.36 | $13.54 | 171178 |
| 2023-07-10 | 13.36 | $13.49 | 296692 |
| 2023-07-07 | 13.37 | $13.36 | 234107 |
| 2023-07-06 | 13.43 | $13.05 | 225949 |
| 2023-07-05 | 13.61 | $13.47 | 111340 |
| 2023-07-03 | 13.69 | $13.64 | 99474 |
| 2023-06-30 | 13.74 | $13.39 | 425382 |
| 2023-06-29 | 13.89 | $13.66 | 156237 |
| 2023-06-28 | 13.98 | $13.48 | 143816 |
| 2023-06-27 | 14.14 | $13.54 | 172851 |
| 2023-06-26 | 14.33 | $13.60 | 145390 |
| 2023-06-23 | 14.53 | $13.68 | 656726 |
| 2023-06-22 | 14.75 | $13.59 | 116934 |
| 2023-06-21 | 15.04 | $14.07 | 123559 |
| 2023-06-20 | 15.23 | $14.54 | 158297 |
| 2023-06-16 | 15.31 | $14.73 | 519141 |
| 2023-06-15 | 15.33 | $15.08 | 150741 |
| 2023-06-14 | 15.24 | $14.91 | 191055 |
| 2023-06-13 | 15.16 | $15.29 | 159340 |
| 2023-06-12 | 14.95 | $14.81 | 153196 |
| 2023-06-09 | 14.82 | $14.98 | 224554 |
| 2023-06-08 | 14.61 | $15.01 | 205007 |
| 2023-06-07 | 14.33 | $15.22 | 367706 |
| 2023-06-06 | 13.91 | $14.52 | 241676 |
| 2023-06-05 | 13.63 | $13.63 | 141276 |
| 2023-06-02 | 13.56 | $14.21 | 407838 |
| 2023-06-01 | 13.29 | $13.35 | 254883 |
| 2023-05-31 | 13.23 | $13.01 | 302108 |
| 2023-05-30 | 13.26 | $13.35 | 233385 |
| 2023-05-26 | 13.20 | $13.42 | 136559 |
| 2023-05-25 | 13.10 | $13.26 | 135056 |
| 2023-05-24 | 13.03 | $13.35 | 240914 |
| 2023-05-23 | 12.93 | $13.57 | 194495 |
| 2023-05-22 | 12.73 | $13.47 | 131388 |
| 2023-05-19 | 12.53 | $13.02 | 156042 |
| 2023-05-18 | 12.43 | $13.36 | 302244 |
| 2023-05-17 | 12.21 | $13.28 | 300713 |
| 2023-05-16 | 11.98 | $12.21 | 153252 |
| 2023-05-15 | 12.05 | $12.46 | 153315 |
| 2023-05-12 | 12.08 | $12.26 | 198233 |
| 2023-05-11 | 12.18 | $12.30 | 218300 |
| 2023-05-10 | 12.31 | $12.33 | 263801 |
| 2023-05-09 | 12.47 | $12.41 | 259670 |
| 2023-05-08 | 12.66 | $12.46 | 262001 |
| 2023-05-05 | 12.88 | $12.79 | 348295 |
| 2023-05-04 | 13.07 | $12.37 | 597730 |
| 2023-05-03 | 13.43 | $12.90 | 419029 |
| 2023-05-02 | 13.73 | $12.81 | 274221 |
| 2023-05-01 | 14.12 | $13.95 | 185143 |
| 2023-04-28 | 14.25 | $14.34 | 450433 |
| 2023-04-27 | 14.29 | $14.40 | 148629 |
| 2023-04-26 | 14.33 | $14.24 | 379941 |
| 2023-04-25 | 14.43 | $14.19 | 124001 |
| 2023-04-24 | 14.58 | $14.75 | 99413 |
| 2023-04-21 | 14.60 | $14.78 | 170697 |
| 2023-04-20 | 14.61 | $14.98 | 109695 |
| 2023-04-19 | 14.58 | $15.10 | 174859 |
| 2023-04-18 | 14.51 | $14.67 | 182556 |
| 2023-04-17 | 14.57 | $14.98 | 172772 |
| 2023-04-14 | 14.55 | $14.75 | 239564 |
| 2023-04-13 | 14.62 | $15.12 | 233032 |
| 2023-04-12 | 14.59 | $14.91 | 471106 |
| 2023-04-11 | 14.64 | $14.99 | 567685 |
| 2023-04-10 | 14.69 | $15.14 | 427988 |
| 2023-04-06 | 14.72 | $14.98 | 365881 |
| 2023-04-05 | 14.81 | $14.72 | 715961 |
| 2023-04-04 | 15.02 | $15.02 | 253895 |
| 2023-04-03 | 15.20 | $15.59 | 194066 |
| 2023-03-31 | 15.26 | $15.64 | 411999 |
| 2023-03-30 | 15.32 | $15.51 | 315484 |
| 2023-03-29 | 15.45 | $15.90 | 207316 |
| 2023-03-28 | 15.50 | $15.90 | 167785 |
| 2023-03-27 | 15.58 | $15.99 | 279599 |
| 2023-03-24 | 15.67 | $16.10 | 232063 |
| 2023-03-23 | 15.75 | $15.54 | 358494 |
| 2023-03-22 | 16.04 | $15.92 | 381768 |
| 2023-03-21 | 16.30 | $16.69 | 406555 |
| 2023-03-20 | 16.38 | $16.35 | 483753 |
| 2023-03-17 | 16.60 | $16.44 | 989715 |
| 2023-03-16 | 16.86 | $17.14 | 658240 |
| 2023-03-15 | 16.97 | $17.02 | 642892 |
| 2023-03-14 | 17.14 | $16.85 | 600544 |
| 2023-03-13 | 17.43 | $16.30 | 779267 |
| 2023-03-10 | 17.96 | $17.17 | 588445 |
| 2023-03-09 | 18.33 | $17.39 | 215323 |
| 2023-03-08 | 18.73 | $18.50 | 218605 |
| 2023-03-07 | 18.87 | $18.26 | 283466 |
| 2023-03-06 | 19.11 | $18.79 | 181161 |
| 2023-03-03 | 19.24 | $19.24 | 227865 |
| 2023-03-02 | 19.26 | $19.06 | 185516 |
| 2023-03-01 | 19.33 | $19.10 | 195225 |
| 2023-02-28 | 19.41 | $19.25 | 305218 |
| 2023-02-27 | 19.46 | $19.32 | 92230 |
| 2023-02-24 | 19.50 | $19.20 | 229155 |
| 2023-02-23 | 19.57 | $19.26 | 118399 |
| 2023-02-22 | 19.65 | $19.15 | 232349 |
| 2023-02-21 | 19.77 | $19.36 | 333442 |
| 2023-02-17 | 19.84 | $19.70 | 308545 |
| 2023-02-16 | 19.82 | $19.51 | 207016 |
| 2023-02-15 | 19.85 | $19.47 | 226571 |
| 2023-02-14 | 19.89 | $19.36 | 124587 |
| 2023-02-13 | 19.96 | $19.69 | 275445 |
| 2023-02-10 | 19.94 | $19.63 | 171107 |
| 2023-02-09 | 19.92 | $19.52 | 111933 |
| 2023-02-08 | 19.93 | $19.81 | 188264 |
| 2023-02-07 | 19.84 | $19.95 | 251030 |
| 2023-02-06 | 19.67 | $19.62 | 113979 |
| 2023-02-03 | 19.56 | $19.78 | 180022 |
| 2023-02-02 | 19.37 | $19.79 | 210527 |
| 2023-02-01 | 19.12 | $19.61 | 505669 |
| 2023-01-31 | 18.87 | $19.27 | 333182 |
| 2023-01-30 | 18.67 | $18.71 | 136805 |
| 2023-01-27 | 18.60 | $18.98 | 229447 |
| 2023-01-26 | 18.42 | $18.42 | 127071 |
| 2023-01-25 | 18.38 | $18.33 | 132803 |
| 2023-01-24 | 18.36 | $18.34 | 100713 |
| 2023-01-23 | 18.32 | $18.47 | 125944 |
| 2023-01-20 | 18.24 | $18.40 | 214822 |
| 2023-01-19 | 18.15 | $18.03 | 131177 |
| 2023-01-18 | 18.17 | $17.95 | 191349 |
| 2023-01-17 | 18.20 | $18.41 | 112778 |
| 2023-01-13 | 18.10 | $18.46 | 125999 |
| 2023-01-12 | 17.96 | $18.36 | 503061 |
| 2023-01-11 | 17.82 | $18.13 | 137136 |
| 2023-01-10 | 17.72 | $18.04 | 140569 |
| 2023-01-09 | 17.63 | $17.80 | 104042 |
| 2023-01-06 | 17.60 | $17.99 | 132828 |
| 2023-01-05 | 17.50 | $17.57 | 111444 |
| 2023-01-04 | 17.52 | $17.89 | 176489 |
| 2023-01-03 | 17.44 | $17.68 | 161080 |
| 2022-12-30 | 17.42 | $17.61 | 99787 |
| 2022-12-29 | 17.42 | $17.79 | 105312 |
| 2022-12-28 | 17.36 | $17.58 | 109981 |
| 2022-12-27 | 17.36 | $17.67 | 49551 |
| 2022-12-23 | 17.34 | $17.66 | 57718 |
| 2022-12-22 | 17.32 | $17.58 | 176589 |
| 2022-12-21 | 17.33 | $17.71 | 100559 |
| 2022-12-20 | 17.31 | $17.41 | 206994 |
| 2022-12-19 | 17.39 | $17.31 | 231785 |
| 2022-12-16 | 17.52 | $16.99 | 564366 |
| 2022-12-15 | 17.78 | $17.26 | 181633 |
| 2022-12-14 | 18.02 | $17.62 | 213570 |
| 2022-12-13 | 18.21 | $18.20 | 501992 |
| 2022-12-12 | 18.25 | $18.24 | 331254 |
| 2022-12-09 | 18.29 | $18.29 | 170020 |
| 2022-12-08 | 18.32 | $18.20 | 127254 |
| 2022-12-07 | 18.38 | $18.15 | 136443 |
| 2022-12-06 | 18.48 | $18.23 | 161896 |
| 2022-12-05 | 18.58 | $18.23 | 128316 |
| 2022-12-02 | 18.69 | $18.68 | 115645 |
| 2022-12-01 | 18.68 | $18.55 | 194430 |
| 2022-11-30 | 18.72 | $18.68 | 206025 |
| 2022-11-29 | 18.71 | $18.37 | 75150 |
| 2022-11-28 | 18.80 | $18.29 | 263730 |
| 2022-11-25 | 18.93 | $18.84 | 39067 |
| 2022-11-23 | 18.90 | $18.79 | 75152 |
| 2022-11-22 | 18.89 | $18.80 | 145479 |
| 2022-11-21 | 18.86 | $18.69 | 169948 |
| 2022-11-18 | 18.85 | $18.46 | 194837 |
| 2022-11-17 | 18.91 | $18.49 | 124661 |
| 2022-11-16 | 18.96 | $18.58 | 148859 |
| 2022-11-15 | 18.99 | $18.78 | 258841 |
| 2022-11-14 | 18.95 | $18.79 | 706218 |
| 2022-11-11 | 18.90 | $18.80 | 158211 |
| 2022-11-10 | 18.81 | $18.92 | 243691 |
| 2022-11-09 | 18.67 | $18.28 | 229338 |
| 2022-11-08 | 18.69 | $18.49 | 249794 |
| 2022-11-07 | 18.63 | $18.56 | 203127 |
| 2022-11-04 | 18.53 | $18.68 | 236039 |
| 2022-11-03 | 18.37 | $18.07 | 128331 |
| 2022-11-02 | 18.35 | $18.20 | 171938 |
| 2022-11-01 | 18.27 | $18.59 | 468582 |
| 2022-10-31 | 18.05 | $18.65 | 338829 |
| 2022-10-28 | 17.75 | $18.46 | 332826 |
| 2022-10-27 | 17.45 | $17.23 | 241412 |
| 2022-10-26 | 17.45 | $17.39 | 231168 |
| 2022-10-25 | 17.41 | $17.47 | 340250 |
| 2022-10-24 | 17.32 | $17.53 | 187479 |
| 2022-10-21 | 17.20 | $17.31 | 299714 |
| 2022-10-20 | 17.11 | $16.81 | 212102 |
| 2022-10-19 | 17.15 | $17.34 | 254911 |
| 2022-10-18 | 17.04 | $17.33 | 311485 |
| 2022-10-17 | 16.89 | $17.45 | 513329 |
| 2022-10-14 | 16.68 | $17.03 | 269717 |
| 2022-10-13 | 16.55 | $17.39 | 540089 |
| 2022-10-12 | 16.28 | $16.57 | 504393 |
| 2022-10-11 | 16.20 | $16.35 | 440615 |
| 2022-10-10 | 16.19 | $16.03 | 384624 |
| 2022-10-07 | 16.27 | $15.93 | 394435 |
| 2022-10-06 | 16.40 | $16.46 | 301867 |
| 2022-10-05 | 16.40 | $16.77 | 1.3M |
| 2022-10-04 | 16.29 | $16.62 | 1.8M |
| 2022-10-03 | 16.22 | $16.18 | 1.3M |
| 2022-09-30 | 16.26 | $16.01 | 998016 |
| 2022-09-29 | 16.38 | $16.29 | 1.6M |
| 2022-09-28 | 16.42 | $16.34 | 2.8M |
| 2022-09-27 | 16.47 | $16.37 | 2.6M |
| 2022-09-26 | 16.51 | $16.29 | 149286 |
| 2022-09-23 | 16.59 | $16.38 | 187169 |
| 2022-09-22 | 16.66 | $16.52 | 130172 |
| 2022-09-21 | 16.70 | $16.66 | 162071 |
| 2022-09-20 | 16.69 | $16.85 | 146485 |
| 2022-09-19 | 16.63 | $16.93 | 185455 |
| 2022-09-16 | 16.52 | $16.52 | 319946 |
| 2022-09-15 | 16.52 | $16.70 | 190559 |
| 2022-09-14 | 16.47 | $16.49 | 131378 |
| 2022-09-13 | 16.46 | $16.34 | 185377 |
| 2022-09-12 | 16.50 | $16.73 | 138309 |
| 2022-09-09 | 16.43 | $16.43 | 284975 |
| 2022-09-08 | 16.43 | $16.55 | 119136 |
| 2022-09-07 | 16.39 | $16.44 | 140897 |
| 2022-09-06 | 16.38 | $16.09 | 148669 |
| 2022-09-02 | 16.48 | $16.17 | 142245 |
| 2022-09-01 | 16.57 | $16.36 | 174449 |
| 2022-08-31 | 16.62 | $16.29 | 173145 |
| 2022-08-30 | 16.70 | $16.27 | 125804 |
| 2022-08-29 | 16.80 | $16.23 | 118180 |
| 2022-08-26 | 16.92 | $16.54 | 188900 |
| 2022-08-25 | 16.97 | $16.69 | 113935 |
| 2022-08-24 | 16.98 | $16.50 | 117142 |
| 2022-08-23 | 17.04 | $16.67 | 171846 |
| 2022-08-22 | 17.05 | $16.58 | 145205 |
| 2022-08-19 | 17.09 | $16.93 | 334256 |
| 2022-08-18 | 17.01 | $16.90 | 210215 |
| 2022-08-17 | 16.92 | $16.95 | 151963 |
| 2022-08-16 | 16.78 | $17.08 | 141912 |
| 2022-08-15 | 16.55 | $16.81 | 166812 |
| 2022-08-12 | 16.36 | $16.63 | 120707 |
| 2022-08-11 | 16.18 | $16.34 | 87731 |
| 2022-08-10 | 16.04 | $16.05 | 101746 |
| 2022-08-09 | 15.95 | $15.91 | 104883 |
| 2022-08-08 | 15.89 | $15.76 | 111269 |
| 2022-08-05 | 15.85 | $15.67 | 88197 |
| 2022-08-04 | 15.83 | $15.69 | 100433 |
| 2022-08-03 | 15.79 | $15.82 | 115669 |
| 2022-08-02 | 15.70 | $15.64 | 86939 |
| 2022-08-01 | 15.64 | $15.81 | 165550 |
| 2022-07-29 | 15.50 | $15.92 | 150290 |
| 2022-07-28 | 15.30 | $15.40 | 139366 |
| 2022-07-27 | 15.21 | $15.40 | 178861 |
| 2022-07-26 | 15.11 | $15.41 | 98588 |
| 2022-07-25 | 14.97 | $15.26 | 82574 |
| 2022-07-22 | 14.85 | $15.03 | 104687 |
| 2022-07-21 | 14.78 | $15.20 | 106890 |
| 2022-07-20 | 14.64 | $15.05 | 126469 |
| 2022-07-19 | 14.51 | $14.90 | 112167 |
| 2022-07-18 | 14.41 | $14.54 | 165727 |
| 2022-07-15 | 14.40 | $14.47 | 174742 |
| 2022-07-14 | 14.41 | $14.08 | 148503 |
| 2022-07-13 | 14.55 | $14.27 | 161589 |
| 2022-07-12 | 14.67 | $14.60 | 82291 |
| 2022-07-11 | 14.71 | $14.64 | 112810 |
| 2022-07-08 | 14.75 | $14.59 | 108276 |
| 2022-07-07 | 14.81 | $14.72 | 199583 |
| 2022-07-06 | 14.85 | $14.82 | 98964 |
| 2022-07-05 | 14.86 | $14.98 | 155791 |
| 2022-07-01 | 14.83 | $15.03 | 258655 |
| 2022-06-30 | 14.77 | $14.62 | 163664 |
| 2022-06-29 | 14.83 | $14.70 | 124199 |
| 2022-06-28 | 14.89 | $14.95 | 308046 |
| 2022-06-27 | 14.88 | $14.92 | 242458 |
| 2022-06-24 | 14.87 | $14.69 | 722443 |
| 2022-06-23 | 14.94 | $14.77 | 148230 |
| 2022-06-22 | 15.01 | $15.06 | 149652 |
| 2022-06-21 | 14.99 | $15.06 | 167768 |
| 2022-06-17 | 14.97 | $15.00 | 542954 |
| 2022-06-16 | 14.97 | $14.70 | 234340 |
| 2022-06-15 | 15.06 | $15.05 | 211791 |
| 2022-06-14 | 15.07 | $14.97 | 278340 |
| 2022-06-13 | 15.10 | $14.51 | 205717 |
| 2022-06-10 | 15.28 | $14.82 | 328386 |
| 2022-06-09 | 15.41 | $15.11 | 212486 |
| 2022-06-08 | 15.47 | $15.17 | 119393 |
| 2022-06-07 | 15.52 | $15.54 | 101310 |
| 2022-06-06 | 15.47 | $15.50 | 82721 |
| 2022-06-03 | 15.41 | $15.40 | 96756 |
| 2022-06-02 | 15.37 | $15.65 | 99486 |
| 2022-06-01 | 15.25 | $15.41 | 116776 |
| 2022-05-31 | 15.17 | $15.52 | 225727 |
| 2022-05-27 | 15.04 | $15.45 | 113070 |
| 2022-05-26 | 14.91 | $15.27 | 112905 |
| 2022-05-25 | 14.81 | $15.00 | 118105 |
| 2022-05-24 | 14.77 | $15.01 | 97296 |
| 2022-05-23 | 14.72 | $14.92 | 107901 |
| 2022-05-20 | 14.70 | $14.66 | 145272 |
| 2022-05-19 | 14.76 | $14.70 | 283661 |
| 2022-05-18 | 14.83 | $15.01 | 204938 |
| 2022-05-17 | 14.82 | $15.21 | 162861 |
| 2022-05-16 | 14.75 | $14.81 | 220589 |
| 2022-05-13 | 14.79 | $14.84 | 221474 |
| 2022-05-12 | 14.85 | $14.96 | 223722 |
| 2022-05-11 | 14.88 | $14.87 | 154861 |
| 2022-05-10 | 14.95 | $14.86 | 270850 |
| 2022-05-09 | 15.05 | $14.97 | 221890 |
| 2022-05-06 | 15.14 | $15.04 | 192881 |
| 2022-05-05 | 15.24 | $15.30 | 124216 |
| 2022-05-04 | 15.28 | $15.63 | 129592 |
| 2022-05-03 | 15.24 | $15.23 | 150880 |
| 2022-05-02 | 15.31 | $15.15 | 239091 |
| 2022-04-29 | 15.44 | $15.03 | 260465 |
| 2022-04-28 | 15.63 | $15.59 | 142539 |
| 2022-04-27 | 15.70 | $15.58 | 194944 |
| 2022-04-26 | 15.79 | $15.54 | 269097 |
| 2022-04-25 | 15.91 | $16.03 | 284900 |
| 2022-04-22 | 15.91 | $16.02 | 90895 |
| 2022-04-21 | 15.93 | $16.32 | 120815 |
| 2022-04-20 | 15.85 | $16.47 | 83510 |
| 2022-04-19 | 15.72 | $16.32 | 144606 |
| 2022-04-18 | 15.61 | $15.79 | 130197 |
| 2022-04-14 | 15.66 | $15.87 | 183334 |
| 2022-04-13 | 15.70 | $15.90 | 143562 |
| 2022-04-12 | 15.74 | $15.71 | 182990 |
| 2022-04-11 | 15.87 | $15.79 | 111738 |
| 2022-04-08 | 16.01 | $15.73 | 137956 |
| 2022-04-07 | 16.21 | $15.85 | 128602 |
| 2022-04-06 | 16.41 | $16.16 | 215277 |
| 2022-04-05 | 16.58 | $16.29 | 426996 |
| 2022-04-04 | 16.74 | $16.46 | 114386 |
| 2022-04-01 | 16.89 | $16.68 | 219648 |
| 2022-03-31 | 17.01 | $16.70 | 153668 |
| 2022-03-30 | 17.15 | $16.94 | 138995 |
| 2022-03-29 | 17.26 | $17.37 | 149561 |
| 2022-03-28 | 17.25 | $17.23 | 123205 |
| 2022-03-25 | 17.29 | $17.39 | 181119 |
| 2022-03-24 | 17.29 | $17.18 | 77418 |
| 2022-03-23 | 17.35 | $17.10 | 109644 |
| 2022-03-22 | 17.47 | $17.63 | 117944 |
| 2022-03-21 | 17.44 | $17.54 | 163121 |
| 2022-03-18 | 17.43 | $17.71 | 702078 |
| 2022-03-17 | 17.38 | $17.59 | 122976 |
| 2022-03-16 | 17.36 | $17.93 | 144202 |
| 2022-03-15 | 17.23 | $17.59 | 128668 |
| 2022-03-14 | 17.18 | $17.68 | 160272 |
| 2022-03-11 | 17.10 | $17.47 | 101456 |
| 2022-03-10 | 17.08 | $17.37 | 238804 |
| 2022-03-09 | 17.10 | $17.31 | 122217 |
| 2022-03-08 | 17.15 | $16.91 | 123593 |
| 2022-03-07 | 17.34 | $16.97 | 142220 |
| 2022-03-04 | 17.56 | $17.42 | 123652 |
| 2022-03-03 | 17.69 | $17.94 | 142709 |
| 2022-03-02 | 17.70 | $17.88 | 136754 |
| 2022-03-01 | 17.73 | $17.23 | 227657 |
| 2022-02-28 | 17.98 | $18.04 | 208705 |
| 2022-02-25 | 18.04 | $18.36 | 210123 |
| 2022-02-24 | 18.01 | $17.66 | 162083 |
| 2022-02-23 | 18.21 | $18.07 | 123178 |
| 2022-02-22 | 18.32 | $18.40 | 130795 |
| 2022-02-18 | 18.36 | $18.65 | 160390 |
| 2022-02-17 | 18.33 | $18.43 | 160277 |
| 2022-02-16 | 18.37 | $18.69 | 109217 |
| 2022-02-15 | 18.34 | $18.68 | 137735 |
| 2022-02-14 | 18.31 | $18.26 | 426110 |
| 2022-02-11 | 18.42 | $18.43 | 293475 |
| 2022-02-10 | 18.50 | $18.50 | 277783 |
| 2022-02-09 | 18.58 | $18.54 | 607540 |
| 2022-02-08 | 18.67 | $18.91 | 169174 |
| 2022-02-07 | 18.67 | $18.64 | 148038 |
| 2022-02-04 | 18.76 | $18.71 | 132196 |
| 2022-02-03 | 18.85 | $18.67 | 160456 |
| 2022-02-02 | 18.97 | $18.79 | 135491 |
| 2022-02-01 | 19.09 | $18.96 | 239686 |
| 2022-01-31 | 19.18 | $18.93 | 245798 |
| 2022-01-28 | 19.30 | $18.81 | 237332 |
| 2022-01-27 | 19.49 | $18.87 | 190971 |
| 2022-01-26 | 19.70 | $19.32 | 190049 |
| 2022-01-25 | 19.81 | $19.69 | 276638 |
| 2022-01-24 | 19.83 | $19.51 | 417025 |
| 2022-01-21 | 19.91 | $19.12 | 232427 |
| 2022-01-20 | 20.12 | $18.96 | 201105 |
| 2022-01-19 | 20.42 | $19.74 | 165394 |
| 2022-01-18 | 20.53 | $20.11 | 188027 |
| 2022-01-14 | 20.54 | $20.43 | 146953 |
| 2022-01-13 | 20.44 | $20.40 | 190402 |
| 2022-01-12 | 20.32 | $20.16 | 209042 |
| 2022-01-11 | 20.24 | $20.09 | 238764 |
| 2022-01-10 | 20.15 | $20.26 | 247326 |
| 2022-01-07 | 19.98 | $20.36 | 487562 |
| 2022-01-06 | 19.73 | $20.38 | 2.8M |
| 2022-01-05 | 19.42 | $19.70 | 436672 |
| 2022-01-04 | 19.24 | $19.64 | 371416 |
| 2022-01-03 | 19.04 | $19.38 | 240072 |
| 2021-12-31 | 18.88 | $18.99 | 88865 |
| 2021-12-30 | 18.80 | $18.83 | 71766 |
| 2021-12-29 | 18.75 | $19.06 | 104530 |
| 2021-12-28 | 18.61 | $18.96 | 80711 |
| 2021-12-27 | 18.48 | $18.90 | 74157 |
| 2021-12-23 | 18.33 | $18.64 | 72797 |
| 2021-12-22 | 18.23 | $18.65 | 114468 |
| 2021-12-21 | 18.11 | $18.46 | 142404 |
| 2021-12-20 | 18.03 | $18.06 | 174384 |
| 2021-12-17 | 18.05 | $18.29 | 680316 |
| 2021-12-16 | 18.01 | $18.56 | 195670 |
| 2021-12-15 | 17.88 | $18.36 | 249262 |
| 2021-12-14 | 17.79 | $18.10 | 379371 |
| 2021-12-13 | 17.76 | $17.57 | 216881 |
| 2021-12-10 | 17.91 | $17.81 | 107136 |
| 2021-12-09 | 18.00 | $17.88 | 79868 |
| 2021-12-08 | 18.11 | $18.11 | 99744 |
| 2021-12-07 | 18.16 | $18.23 | 118465 |
| 2021-12-06 | 18.20 | $18.47 | 129116 |
| 2021-12-03 | 18.16 | $18.09 | 98973 |
| 2021-12-02 | 18.25 | $18.39 | 139364 |
| 2021-12-01 | 18.25 | $17.87 | 228481 |
| 2021-11-30 | 18.43 | $17.89 | 186652 |
| 2021-11-29 | 18.64 | $18.07 | 116103 |
| 2021-11-26 | 18.84 | $18.21 | 155508 |
| 2021-11-24 | 19.04 | $18.93 | 76590 |
| 2021-11-23 | 19.05 | $19.10 | 108082 |
| 2021-11-22 | 19.01 | $18.80 | 119372 |
| 2021-11-19 | 19.05 | $18.59 | 92375 |
| 2021-11-18 | 19.16 | $18.87 | 162120 |
| 2021-11-17 | 19.20 | $18.74 | 111393 |
| 2021-11-16 | 19.28 | $19.05 | 216600 |
| 2021-11-15 | 19.28 | $19.23 | 95584 |
| 2021-11-12 | 19.21 | $19.05 | 77367 |
| 2021-11-11 | 19.18 | $19.20 | 102547 |
| 2021-11-10 | 19.09 | $19.20 | 102562 |
| 2021-11-09 | 18.98 | $19.14 | 180991 |
| 2021-11-08 | 18.85 | $19.17 | 100403 |
| 2021-11-05 | 18.67 | $19.15 | 157837 |
| 2021-11-04 | 18.46 | $18.53 | 77651 |
| 2021-11-03 | 18.40 | $18.83 | 127630 |
| 2021-11-02 | 18.22 | $18.37 | 74282 |
| 2021-11-01 | 18.15 | $18.60 | 133244 |
| 2021-10-29 | 17.98 | $17.98 | 221262 |
| 2021-10-28 | 17.98 | $17.78 | 113081 |
| 2021-10-27 | 18.03 | $17.41 | 135182 |
| 2021-10-26 | 18.22 | $17.94 | 99327 |
| 2021-10-25 | 18.27 | $18.39 | 122912 |
| 2021-10-22 | 18.18 | $18.18 | 94963 |
| 2021-10-21 | 18.14 | $17.98 | 65596 |
| 2021-10-20 | 18.15 | $18.16 | 70732 |
| 2021-10-19 | 18.10 | $17.80 | 86458 |
| 2021-10-18 | 18.15 | $17.82 | 80219 |
| 2021-10-15 | 18.20 | $17.93 | 146642 |
| 2021-10-14 | 18.22 | $18.03 | 93670 |
| 2021-10-13 | 18.20 | $17.72 | 78238 |
| 2021-10-12 | 18.28 | $17.91 | 58417 |
| 2021-10-11 | 18.30 | $17.94 | 48233 |
| 2021-10-08 | 18.31 | $18.21 | 41607 |
| 2021-10-07 | 18.23 | $18.25 | 97570 |
| 2021-10-06 | 18.11 | $17.95 | 83038 |
| 2021-10-05 | 18.05 | $18.03 | 109165 |
| 2021-10-04 | 17.95 | $18.14 | 130807 |
| 2021-10-01 | 17.78 | $18.01 | 146421 |
| 2021-09-30 | 17.61 | $17.63 | 143521 |
| 2021-09-29 | 17.51 | $17.94 | 70107 |
| 2021-09-28 | 17.29 | $17.61 | 121344 |
| 2021-09-27 | 17.12 | $17.92 | 209824 |
| 2021-09-24 | 16.81 | $17.27 | 161507 |
| 2021-09-23 | 16.64 | $17.02 | 137241 |
| 2021-09-22 | 16.52 | $16.60 | 123796 |
| 2021-09-21 | 16.49 | $16.28 | 120658 |
| 2021-09-20 | 16.57 | $16.27 | 247796 |
| 2021-09-17 | 16.66 | $16.70 | 915207 |
| 2021-09-16 | 16.63 | $16.51 | 420288 |
| 2021-09-15 | 16.66 | $16.54 | 109475 |
| 2021-09-14 | 16.69 | $16.35 | 199896 |
| 2021-09-13 | 16.78 | $16.60 | 182840 |
| 2021-09-10 | 16.81 | $16.61 | 174886 |
| 2021-09-09 | 16.84 | $16.79 | 205599 |
| 2021-09-08 | 16.82 | $16.60 | 160279 |
| 2021-09-07 | 16.86 | $16.70 | 172052 |
| 2021-09-03 | 16.86 | $16.75 | 117322 |
| 2021-09-02 | 16.85 | $16.87 | 120315 |
| 2021-09-01 | 16.80 | $16.84 | 189055 |
| 2021-08-31 | 16.74 | $16.88 | 329960 |
| 2021-08-30 | 16.65 | $16.69 | 266514 |
| 2021-08-27 | 16.61 | $16.83 | 232814 |
| 2021-08-26 | 16.50 | $16.39 | 114244 |
| 2021-08-25 | 16.52 | $16.50 | 86883 |
| 2021-08-24 | 16.50 | $16.42 | 69843 |
| 2021-08-23 | 16.50 | $16.46 | 71008 |
| 2021-08-20 | 16.49 | $16.52 | 232705 |
| 2021-08-19 | 16.46 | $16.36 | 175203 |
| 2021-08-18 | 16.46 | $16.31 | 132386 |
| 2021-08-17 | 16.49 | $16.41 | 156978 |
| 2021-08-16 | 16.49 | $16.45 | 94570 |
| 2021-08-13 | 16.48 | $16.42 | 146816 |
| 2021-08-12 | 16.48 | $16.58 | 91744 |
| 2021-08-11 | 16.42 | $16.71 | 158918 |
| 2021-08-10 | 16.32 | $16.60 | 94779 |
| 2021-08-09 | 16.22 | $16.47 | 74088 |
| 2021-08-06 | 16.15 | $16.60 | 123216 |
| 2021-08-05 | 16.02 | $16.19 | 133444 |
| 2021-08-04 | 15.99 | $16.08 | 95294 |
| 2021-08-03 | 16.01 | $16.33 | 270607 |
| 2021-08-02 | 15.94 | $16.04 | 171399 |
| 2021-07-30 | 15.97 | $16.37 | 197713 |
| 2021-07-29 | 15.90 | $16.46 | 147267 |
| 2021-07-28 | 15.79 | $16.43 | 296769 |
| 2021-07-27 | 15.67 | $16.06 | 160309 |
| 2021-07-26 | 15.66 | $16.14 | 245270 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.39
2025-06-17
Close Price
$13.43
Vol: 748259
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.84
Average
48.96
Maximum
71.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 61.39 | $13.43 | 748259 |
| 2025-02-06 | 61.39 | $13.43 | 748259 |
| 2025-01-16 | 61.39 | $13.43 | 748259 |
| 2024-11-14 | 61.39 | $13.43 | 748259 |
| 2024-09-17 | 61.39 | $13.43 | 748259 |
| 2024-08-28 | 61.39 | $13.43 | 748259 |
| 2024-08-19 | 61.39 | $13.43 | 748259 |
| 2024-07-25 | 61.39 | $13.43 | 748259 |
| 2024-07-19 | 61.39 | $13.43 | 748259 |
| 2024-07-18 | 61.39 | $13.43 | 748259 |
| 2024-07-15 | 61.39 | $13.43 | 748259 |
| 2024-06-04 | 61.39 | $13.43 | 748259 |
| 2024-05-30 | 61.39 | $13.43 | 748259 |
| 2024-05-28 | 61.39 | $13.43 | 748259 |
| 2024-05-15 | 61.39 | $13.43 | 746207 |
| 2024-05-14 | 59.94 | $13.28 | 254258 |
| 2024-05-13 | 58.87 | $13.17 | 161601 |
| 2024-05-10 | 58.87 | $13.17 | 129286 |
| 2024-05-09 | 60.74 | $13.31 | 173693 |
| 2024-05-08 | 59.06 | $13.12 | 201811 |
| 2024-05-07 | 55.85 | $12.78 | 192781 |
| 2024-05-06 | 57.75 | $12.93 | 144077 |
| 2024-05-03 | 57.87 | $12.94 | 232706 |
| 2024-05-02 | 55.31 | $12.66 | 173395 |
| 2024-05-01 | 53.38 | $12.46 | 435233 |
| 2024-04-30 | 50.65 | $12.19 | 426239 |
| 2024-04-29 | 52.82 | $12.39 | 164528 |
| 2024-04-26 | 54.26 | $12.52 | 227962 |
| 2024-04-25 | 54.92 | $12.58 | 369327 |
| 2024-04-24 | 57.80 | $12.84 | 504364 |
| 2024-04-23 | 57.91 | $12.85 | 428639 |
| 2024-04-22 | 55.90 | $12.60 | 881683 |
| 2024-04-19 | 50.00 | $11.95 | 452551 |
| 2024-04-18 | 43.48 | $11.36 | 287551 |
| 2024-04-17 | 42.27 | $11.26 | 271164 |
| 2024-04-16 | 42.53 | $11.29 | 410434 |
| 2024-04-15 | 44.89 | $11.56 | 306691 |
| 2024-04-12 | 45.60 | $11.64 | 666651 |
| 2024-04-11 | 40.32 | $11.17 | 458414 |
| 2024-04-10 | 39.85 | $11.13 | 433890 |
| 2024-04-09 | 48.18 | $12.05 | 511252 |
| 2024-04-08 | 48.71 | $12.10 | 458637 |
| 2024-04-05 | 46.49 | $11.90 | 832398 |
| 2024-04-04 | 46.04 | $11.86 | 561529 |
| 2024-04-03 | 47.06 | $11.97 | 524876 |
| 2024-04-02 | 48.26 | $12.10 | 567493 |
| 2024-04-01 | 47.48 | $12.02 | 307540 |
| 2024-03-28 | 48.17 | $12.10 | 685253 |
| 2024-03-27 | 45.33 | $11.80 | 480710 |
| 2024-03-26 | 41.91 | $11.46 | 239282 |
| 2024-03-25 | 49.54 | $12.34 | 233204 |
| 2024-03-22 | 47.26 | $12.12 | 248718 |
| 2024-03-21 | 50.94 | $12.49 | 424356 |
| 2024-03-20 | 48.90 | $12.29 | 239224 |
| 2024-03-19 | 43.28 | $11.79 | 354286 |
| 2024-03-18 | 42.57 | $11.73 | 891472 |
| 2024-03-15 | 43.62 | $11.85 | 1.3M |
| 2024-03-14 | 37.78 | $11.37 | 200889 |
| 2024-03-13 | 43.79 | $12.04 | 155589 |
| 2024-03-12 | 45.54 | $12.21 | 204004 |
| 2024-03-11 | 47.11 | $12.36 | 154552 |
| 2024-03-08 | 47.53 | $12.40 | 178128 |
| 2024-03-07 | 47.09 | $12.36 | 177841 |
| 2024-03-06 | 45.10 | $12.18 | 272947 |
| 2024-03-05 | 44.55 | $12.13 | 347518 |
| 2024-03-04 | 38.06 | $11.58 | 225127 |
| 2024-03-01 | 38.93 | $11.69 | 223381 |
| 2024-02-29 | 38.81 | $11.68 | 241735 |
| 2024-02-28 | 35.94 | $11.44 | 238089 |
| 2024-02-27 | 37.98 | $11.73 | 194733 |
| 2024-02-26 | 38.20 | $11.76 | 261877 |
| 2024-02-23 | 39.25 | $11.91 | 237996 |
| 2024-02-22 | 40.15 | $12.04 | 231846 |
| 2024-02-21 | 42.99 | $12.43 | 402969 |
| 2024-02-20 | 43.44 | $12.49 | 226323 |
| 2024-02-16 | 44.02 | $12.57 | 188455 |
| 2024-02-15 | 46.85 | $12.95 | 255431 |
| 2024-02-14 | 40.43 | $12.28 | 192718 |
| 2024-02-13 | 38.54 | $12.10 | 342430 |
| 2024-02-12 | 44.34 | $12.88 | 269510 |
| 2024-02-09 | 38.85 | $12.39 | 339556 |
| 2024-02-08 | 31.22 | $11.81 | 243105 |
| 2024-02-07 | 30.94 | $11.79 | 218072 |
| 2024-02-06 | 34.73 | $12.35 | 192175 |
| 2024-02-05 | 35.24 | $12.42 | 244802 |
| 2024-02-02 | 39.17 | $12.92 | 241311 |
| 2024-02-01 | 40.36 | $13.06 | 249142 |
| 2024-01-31 | 42.38 | $13.29 | 232013 |
| 2024-01-30 | 54.85 | $14.39 | 99593 |
| 2024-01-29 | 56.87 | $14.53 | 128765 |
| 2024-01-26 | 56.21 | $14.47 | 211247 |
| 2024-01-25 | 56.48 | $14.49 | 249730 |
| 2024-01-24 | 54.93 | $14.34 | 184761 |
| 2024-01-23 | 54.20 | $14.27 | 173653 |
| 2024-01-22 | 57.20 | $14.51 | 251981 |
| 2024-01-19 | 50.09 | $13.86 | 162946 |
| 2024-01-18 | 46.16 | $13.56 | 109332 |
| 2024-01-17 | 46.63 | $13.60 | 150361 |
| 2024-01-16 | 46.96 | $13.63 | 106858 |
| 2024-01-12 | 50.05 | $13.90 | 115081 |
| 2024-01-11 | 52.61 | $14.11 | 170328 |
| 2024-01-10 | 55.03 | $14.30 | 153029 |
| 2024-01-09 | 52.29 | $14.05 | 123975 |
| 2024-01-08 | 54.96 | $14.26 | 140551 |
| 2024-01-05 | 54.75 | $14.24 | 271434 |
| 2024-01-04 | 56.63 | $14.39 | 122877 |
| 2024-01-03 | 55.57 | $14.28 | 279663 |
| 2024-01-02 | 62.71 | $14.82 | 124965 |
| 2023-12-29 | 62.46 | $14.79 | 191482 |
| 2023-12-28 | 66.64 | $15.08 | 156926 |
| 2023-12-27 | 69.54 | $15.27 | 94754 |
| 2023-12-26 | 70.15 | $15.31 | 124253 |
| 2023-12-22 | 68.51 | $15.06 | 135377 |
| 2023-12-21 | 67.84 | $14.96 | 188015 |
| 2023-12-20 | 65.83 | $14.67 | 319694 |
| 2023-12-19 | 68.20 | $14.84 | 275851 |
| 2023-12-18 | 66.79 | $14.63 | 208171 |
| 2023-12-15 | 69.57 | $14.83 | 597892 |
| 2023-12-14 | 71.99 | $15.00 | 275930 |
| 2023-12-13 | 68.09 | $14.37 | 558120 |
| 2023-12-12 | 60.02 | $13.41 | 157948 |
| 2023-12-11 | 61.56 | $13.51 | 129409 |
| 2023-12-08 | 61.71 | $13.52 | 155956 |
| 2023-12-07 | 60.51 | $13.39 | 323855 |
| 2023-12-06 | 57.73 | $13.10 | 192068 |
| 2023-12-05 | 58.27 | $13.14 | 180892 |
| 2023-12-04 | 60.55 | $13.31 | 289586 |
| 2023-12-01 | 60.38 | $13.29 | 287505 |
| 2023-11-30 | 51.20 | $12.39 | 246889 |
| 2023-11-29 | 51.96 | $12.45 | 252047 |
| 2023-11-28 | 48.69 | $12.18 | 255847 |
| 2023-11-27 | 49.16 | $12.22 | 126649 |
| 2023-11-24 | 50.79 | $12.36 | 63790 |
| 2023-11-22 | 50.68 | $12.35 | 161245 |
| 2023-11-21 | 51.34 | $12.41 | 145540 |
| 2023-11-20 | 55.34 | $12.76 | 137322 |
| 2023-11-17 | 55.81 | $12.80 | 211618 |
| 2023-11-16 | 54.24 | $12.63 | 236643 |
| 2023-11-15 | 57.20 | $12.89 | 432939 |
| 2023-11-14 | 57.31 | $12.90 | 312396 |
| 2023-11-13 | 44.44 | $11.68 | 175078 |
| 2023-11-10 | 43.91 | $11.64 | 151345 |
| 2023-11-09 | 44.21 | $11.67 | 146292 |
| 2023-11-08 | 48.49 | $12.08 | 122486 |
| 2023-11-07 | 52.37 | $12.41 | 122012 |
| 2023-11-06 | 55.57 | $12.66 | 150565 |
| 2023-11-03 | 56.49 | $12.73 | 263282 |
| 2023-11-02 | 50.50 | $12.19 | 237214 |
| 2023-11-01 | 37.08 | $11.31 | 306823 |
| 2023-10-31 | 36.52 | $11.28 | 327018 |
| 2023-10-30 | 36.52 | $11.28 | 216790 |
| 2023-10-27 | 37.01 | $11.33 | 429911 |
| 2023-10-26 | 38.70 | $11.50 | 225763 |
| 2023-10-25 | 30.36 | $11.03 | 543399 |
| 2023-10-24 | 27.98 | $10.91 | 316535 |
| 2023-10-23 | 29.67 | $11.12 | 354325 |
| 2023-10-20 | 30.16 | $11.18 | 430012 |
| 2023-10-19 | 32.46 | $11.45 | 261318 |
| 2023-10-18 | 34.60 | $11.68 | 303489 |
| 2023-10-17 | 38.71 | $12.07 | 418386 |
| 2023-10-16 | 36.70 | $11.96 | 351958 |
| 2023-10-13 | 32.69 | $11.75 | 156129 |
| 2023-10-12 | 37.78 | $12.22 | 256236 |
| 2023-10-11 | 41.72 | $12.52 | 108353 |
| 2023-10-10 | 41.72 | $12.52 | 198594 |
| 2023-10-09 | 40.60 | $12.46 | 153446 |
| 2023-10-06 | 39.31 | $12.39 | 314130 |
| 2023-10-05 | 41.77 | $12.59 | 183405 |
| 2023-10-04 | 39.43 | $12.46 | 132249 |
| 2023-10-03 | 35.44 | $12.25 | 264614 |
| 2023-10-02 | 38.92 | $12.55 | 214282 |
| 2023-09-29 | 39.78 | $12.62 | 204287 |
| 2023-09-28 | 38.29 | $12.54 | 226695 |
| 2023-09-27 | 36.81 | $12.46 | 314561 |
| 2023-09-26 | 35.14 | $12.37 | 146646 |
| 2023-09-25 | 36.99 | $12.55 | 94451 |
| 2023-09-22 | 36.46 | $12.52 | 87460 |
| 2023-09-21 | 37.57 | $12.63 | 125712 |
| 2023-09-20 | 37.96 | $12.67 | 136039 |
| 2023-09-19 | 39.34 | $12.81 | 157748 |
| 2023-09-18 | 40.55 | $12.93 | 213681 |
| 2023-09-15 | 42.93 | $13.16 | 610521 |
| 2023-09-14 | 44.79 | $13.33 | 249764 |
| 2023-09-13 | 37.39 | $12.84 | 114681 |
| 2023-09-12 | 38.59 | $12.96 | 463002 |
| 2023-09-11 | 37.96 | $12.92 | 107139 |
| 2023-09-08 | 40.12 | $13.14 | 73021 |
| 2023-09-07 | 39.97 | $13.13 | 209498 |
| 2023-09-06 | 39.83 | $13.12 | 133513 |
| 2023-09-05 | 41.02 | $13.25 | 233763 |
| 2023-09-01 | 46.48 | $13.79 | 108044 |
| 2023-08-31 | 42.72 | $13.51 | 145281 |
| 2023-08-30 | 43.66 | $13.60 | 115082 |
| 2023-08-29 | 44.69 | $13.70 | 75804 |
| 2023-08-28 | 42.76 | $13.55 | 150398 |
| 2023-08-25 | 39.55 | $13.31 | 131531 |
| 2023-08-24 | 40.00 | $13.36 | 113343 |
| 2023-08-23 | 39.48 | $13.32 | 121850 |
| 2023-08-22 | 38.98 | $13.28 | 219235 |
| 2023-08-21 | 40.73 | $13.50 | 128147 |
| 2023-08-18 | 43.61 | $13.84 | 112344 |
| 2023-08-17 | 41.89 | $13.69 | 142378 |
| 2023-08-16 | 40.86 | $13.60 | 244150 |
| 2023-08-15 | 42.53 | $13.81 | 203812 |
| 2023-08-14 | 48.44 | $14.47 | 146117 |
| 2023-08-11 | 52.20 | $14.83 | 231606 |
| 2023-08-10 | 49.84 | $14.60 | 169613 |
| 2023-08-09 | 49.94 | $14.61 | 271674 |
| 2023-08-08 | 51.96 | $14.81 | 243908 |
| 2023-08-07 | 53.71 | $14.98 | 226064 |
| 2023-08-04 | 52.18 | $14.81 | 112423 |
| 2023-08-03 | 53.98 | $14.99 | 212250 |
| 2023-08-02 | 52.95 | $14.87 | 380872 |
| 2023-08-01 | 56.65 | $15.24 | 258735 |
| 2023-07-31 | 55.62 | $15.11 | 243747 |
| 2023-07-28 | 61.65 | $15.67 | 191762 |
| 2023-07-27 | 61.00 | $15.58 | 257083 |
| 2023-07-26 | 63.48 | $15.80 | 220013 |
| 2023-07-25 | 60.12 | $15.32 | 143751 |
| 2023-07-24 | 62.28 | $15.51 | 154053 |
| 2023-07-21 | 58.56 | $15.01 | 171646 |
| 2023-07-20 | 60.96 | $15.22 | 216439 |
| 2023-07-19 | 60.96 | $15.22 | 193747 |
| 2023-07-18 | 58.48 | $14.88 | 167700 |
| 2023-07-17 | 53.62 | $14.29 | 87456 |
| 2023-07-14 | 50.83 | $13.99 | 305002 |
| 2023-07-13 | 52.53 | $14.16 | 166268 |
| 2023-07-12 | 50.31 | $13.92 | 179765 |
| 2023-07-11 | 46.54 | $13.54 | 171178 |
| 2023-07-10 | 46.03 | $13.49 | 296692 |
| 2023-07-07 | 44.73 | $13.36 | 234107 |
| 2023-07-06 | 41.52 | $13.05 | 225949 |
| 2023-07-05 | 44.87 | $13.47 | 111340 |
| 2023-07-03 | 46.31 | $13.64 | 99474 |
| 2023-06-30 | 43.79 | $13.39 | 425382 |
| 2023-06-29 | 46.00 | $13.66 | 156237 |
| 2023-06-28 | 44.22 | $13.48 | 143816 |
| 2023-06-27 | 44.69 | $13.54 | 172851 |
| 2023-06-26 | 45.14 | $13.60 | 145390 |
| 2023-06-23 | 45.73 | $13.68 | 656726 |
| 2023-06-22 | 44.96 | $13.59 | 116934 |
| 2023-06-21 | 48.42 | $14.07 | 123559 |
| 2023-06-20 | 52.15 | $14.54 | 158297 |
| 2023-06-16 | 53.74 | $14.73 | 519141 |
| 2023-06-15 | 56.76 | $15.08 | 150741 |
| 2023-06-14 | 55.61 | $14.91 | 191055 |
| 2023-06-13 | 58.95 | $15.29 | 159340 |
| 2023-06-12 | 55.76 | $14.81 | 153196 |
| 2023-06-09 | 57.26 | $14.98 | 224554 |
| 2023-06-08 | 57.52 | $15.01 | 205007 |
| 2023-06-07 | 59.30 | $15.22 | 367706 |
| 2023-06-06 | 54.87 | $14.52 | 241676 |
| 2023-06-05 | 48.04 | $13.63 | 141276 |
| 2023-06-02 | 53.00 | $14.21 | 407838 |
| 2023-06-01 | 45.00 | $13.35 | 254883 |
| 2023-05-31 | 41.24 | $13.01 | 302108 |
| 2023-05-30 | 44.10 | $13.35 | 233385 |
| 2023-05-26 | 44.71 | $13.42 | 136559 |
| 2023-05-25 | 43.00 | $13.26 | 135056 |
| 2023-05-24 | 43.72 | $13.35 | 240914 |
| 2023-05-23 | 45.49 | $13.57 | 194495 |
| 2023-05-22 | 44.52 | $13.47 | 131388 |
| 2023-05-19 | 39.96 | $13.02 | 156042 |
| 2023-05-18 | 42.47 | $13.36 | 302244 |
| 2023-05-17 | 41.65 | $13.28 | 300713 |
| 2023-05-16 | 28.76 | $12.21 | 153252 |
| 2023-05-15 | 30.24 | $12.46 | 153315 |
| 2023-05-12 | 27.40 | $12.26 | 198233 |
| 2023-05-11 | 27.61 | $12.30 | 218300 |
| 2023-05-10 | 27.77 | $12.33 | 263801 |
| 2023-05-09 | 28.17 | $12.41 | 259670 |
| 2023-05-08 | 28.41 | $12.46 | 262001 |
| 2023-05-05 | 30.03 | $12.79 | 348295 |
| 2023-05-04 | 24.84 | $12.37 | 597730 |
| 2023-05-03 | 27.27 | $12.90 | 419029 |
| 2023-05-02 | 26.10 | $12.81 | 274221 |
| 2023-05-01 | 32.32 | $13.95 | 185143 |
| 2023-04-28 | 35.03 | $14.34 | 450433 |
| 2023-04-27 | 35.46 | $14.40 | 148629 |
| 2023-04-26 | 33.37 | $14.24 | 379941 |
| 2023-04-25 | 32.72 | $14.19 | 124001 |
| 2023-04-24 | 36.50 | $14.75 | 99413 |
| 2023-04-21 | 36.71 | $14.78 | 170697 |
| 2023-04-20 | 38.14 | $14.98 | 109695 |
| 2023-04-19 | 39.00 | $15.10 | 174859 |
| 2023-04-18 | 33.90 | $14.67 | 182556 |
| 2023-04-17 | 35.96 | $14.98 | 172772 |
| 2023-04-14 | 33.10 | $14.75 | 239564 |
| 2023-04-13 | 35.53 | $15.12 | 233032 |
| 2023-04-12 | 32.87 | $14.91 | 471106 |
| 2023-04-11 | 33.37 | $14.99 | 567685 |
| 2023-04-10 | 34.29 | $15.14 | 427988 |
| 2023-04-06 | 32.40 | $14.98 | 365881 |
| 2023-04-05 | 29.24 | $14.72 | 715961 |
| 2023-04-04 | 30.82 | $15.02 | 253895 |
| 2023-04-03 | 34.14 | $15.59 | 194066 |
| 2023-03-31 | 34.45 | $15.64 | 411999 |
| 2023-03-30 | 32.95 | $15.51 | 315484 |
| 2023-03-29 | 35.25 | $15.90 | 207316 |
| 2023-03-28 | 35.25 | $15.90 | 167785 |
| 2023-03-27 | 35.77 | $15.99 | 279599 |
| 2023-03-24 | 36.39 | $16.10 | 232063 |
| 2023-03-23 | 30.53 | $15.54 | 358494 |
| 2023-03-22 | 32.46 | $15.92 | 381768 |
| 2023-03-21 | 36.95 | $16.69 | 406555 |
| 2023-03-20 | 33.07 | $16.35 | 483753 |
| 2023-03-17 | 33.59 | $16.44 | 989715 |
| 2023-03-16 | 38.01 | $17.14 | 658240 |
| 2023-03-15 | 36.65 | $17.02 | 642892 |
| 2023-03-14 | 34.73 | $16.85 | 600544 |
| 2023-03-13 | 28.01 | $16.30 | 779267 |
| 2023-03-10 | 33.13 | $17.17 | 588445 |
| 2023-03-09 | 34.66 | $17.39 | 215323 |
| 2023-03-08 | 44.44 | $18.50 | 218605 |
| 2023-03-07 | 41.02 | $18.26 | 283466 |
| 2023-03-06 | 47.11 | $18.79 | 181161 |
| 2023-03-03 | 53.51 | $19.24 | 227865 |
| 2023-03-02 | 50.98 | $19.06 | 185516 |
| 2023-03-01 | 51.57 | $19.10 | 195225 |
| 2023-02-28 | 53.80 | $19.25 | 305218 |
| 2023-02-27 | 54.85 | $19.32 | 92230 |
| 2023-02-24 | 53.37 | $19.20 | 229155 |
| 2023-02-23 | 54.21 | $19.26 | 118399 |
| 2023-02-22 | 52.91 | $19.15 | 232349 |
| 2023-02-21 | 55.78 | $19.36 | 333442 |
| 2023-02-17 | 60.87 | $19.70 | 308545 |
| 2023-02-16 | 58.88 | $19.51 | 207016 |
| 2023-02-15 | 58.46 | $19.47 | 226571 |
| 2023-02-14 | 57.31 | $19.36 | 124587 |
| 2023-02-13 | 62.20 | $19.69 | 275445 |
| 2023-02-10 | 61.64 | $19.63 | 171107 |
| 2023-02-09 | 60.61 | $19.52 | 111933 |
| 2023-02-08 | 64.96 | $19.81 | 188264 |
| 2023-02-07 | 67.17 | $19.95 | 251030 |
| 2023-02-06 | 64.46 | $19.62 | 113979 |
| 2023-02-03 | 67.01 | $19.78 | 180022 |
| 2023-02-02 | 67.17 | $19.79 | 210527 |
| 2023-02-01 | 65.79 | $19.61 | 505669 |
| 2023-01-31 | 63.01 | $19.27 | 333182 |
| 2023-01-30 | 57.62 | $18.71 | 136805 |
| 2023-01-27 | 61.74 | $18.98 | 229447 |
| 2023-01-26 | 55.46 | $18.42 | 127071 |
| 2023-01-25 | 54.32 | $18.33 | 132803 |
| 2023-01-24 | 54.47 | $18.34 | 100713 |
| 2023-01-23 | 56.36 | $18.47 | 125944 |
| 2023-01-20 | 55.57 | $18.40 | 214822 |
| 2023-01-19 | 51.13 | $18.03 | 131177 |
| 2023-01-18 | 50.10 | $17.95 | 191349 |
| 2023-01-17 | 56.58 | $18.41 | 112778 |
| 2023-01-13 | 57.35 | $18.46 | 125999 |
| 2023-01-12 | 56.22 | $18.36 | 503061 |
| 2023-01-11 | 53.54 | $18.13 | 137136 |
| 2023-01-10 | 52.46 | $18.04 | 140569 |
| 2023-01-09 | 49.48 | $17.80 | 104042 |
| 2023-01-06 | 51.93 | $17.99 | 132828 |
| 2023-01-05 | 46.35 | $17.57 | 111444 |
| 2023-01-04 | 50.60 | $17.89 | 176489 |
| 2023-01-03 | 47.60 | $17.68 | 161080 |
| 2022-12-30 | 46.58 | $17.61 | 99787 |
| 2022-12-29 | 48.92 | $17.79 | 105312 |
| 2022-12-28 | 45.91 | $17.58 | 109981 |
| 2022-12-27 | 47.04 | $17.67 | 49551 |
| 2022-12-23 | 46.90 | $17.66 | 57718 |
| 2022-12-22 | 45.83 | $17.58 | 176589 |
| 2022-12-21 | 47.30 | $17.71 | 100559 |
| 2022-12-20 | 43.31 | $17.41 | 206994 |
| 2022-12-19 | 41.91 | $17.31 | 231785 |
| 2022-12-16 | 37.22 | $16.99 | 564366 |
| 2022-12-15 | 39.79 | $17.26 | 181633 |
| 2022-12-14 | 43.62 | $17.62 | 213570 |
| 2022-12-13 | 51.15 | $18.20 | 501992 |
| 2022-12-12 | 51.73 | $18.24 | 331254 |
| 2022-12-09 | 52.45 | $18.29 | 170020 |
| 2022-12-08 | 51.30 | $18.20 | 127254 |
| 2022-12-07 | 50.67 | $18.15 | 136443 |
| 2022-12-06 | 51.69 | $18.23 | 161896 |
| 2022-12-05 | 51.69 | $18.23 | 128316 |
| 2022-12-02 | 57.52 | $18.68 | 115645 |
| 2022-12-01 | 56.16 | $18.55 | 194430 |
| 2022-11-30 | 57.92 | $18.68 | 206025 |
| 2022-11-29 | 54.71 | $18.37 | 75150 |
| 2022-11-28 | 53.84 | $18.29 | 263730 |
| 2022-11-25 | 61.51 | $18.84 | 39067 |
| 2022-11-23 | 61.03 | $18.79 | 75152 |
| 2022-11-22 | 61.18 | $18.80 | 145479 |
| 2022-11-21 | 60.19 | $18.69 | 169948 |
| 2022-11-18 | 58.07 | $18.46 | 194837 |
| 2022-11-17 | 58.46 | $18.49 | 124661 |
| 2022-11-16 | 59.58 | $18.58 | 148859 |
| 2022-11-15 | 62.11 | $18.78 | 258841 |
| 2022-11-14 | 62.24 | $18.79 | 706218 |
| 2022-11-11 | 62.35 | $18.80 | 158211 |
| 2022-11-10 | 63.75 | $18.92 | 243691 |
| 2022-11-09 | 59.11 | $18.28 | 229338 |
| 2022-11-08 | 61.57 | $18.49 | 249794 |
| 2022-11-07 | 62.39 | $18.56 | 203127 |
| 2022-11-04 | 63.77 | $18.68 | 236039 |
| 2022-11-03 | 59.43 | $18.07 | 128331 |
| 2022-11-02 | 60.91 | $18.20 | 171938 |
| 2022-11-01 | 65.56 | $18.59 | 468582 |
| 2022-10-31 | 66.30 | $18.65 | 338829 |
| 2022-10-28 | 65.11 | $18.46 | 332826 |
| 2022-10-27 | 55.49 | $17.23 | 241412 |
| 2022-10-26 | 57.45 | $17.39 | 231168 |
| 2022-10-25 | 58.43 | $17.47 | 340250 |
| 2022-10-24 | 59.15 | $17.53 | 187479 |
| 2022-10-21 | 57.32 | $17.31 | 299714 |
| 2022-10-20 | 52.76 | $16.81 | 212102 |
| 2022-10-19 | 59.12 | $17.34 | 254911 |
| 2022-10-18 | 59.03 | $17.33 | 311485 |
| 2022-10-17 | 60.53 | $17.45 | 513329 |
| 2022-10-14 | 56.90 | $17.03 | 269717 |
| 2022-10-13 | 61.50 | $17.39 | 540089 |
| 2022-10-12 | 53.33 | $16.57 | 504393 |
| 2022-10-11 | 50.65 | $16.35 | 440615 |
| 2022-10-10 | 46.42 | $16.03 | 384624 |
| 2022-10-07 | 45.01 | $15.93 | 394435 |
| 2022-10-06 | 51.84 | $16.46 | 301867 |
| 2022-10-05 | 56.62 | $16.77 | 1.3M |
| 2022-10-04 | 54.70 | $16.62 | 1.8M |
| 2022-10-03 | 48.34 | $16.18 | 1.3M |
| 2022-09-30 | 45.53 | $16.01 | 998016 |
| 2022-09-29 | 49.76 | $16.29 | 1.6M |
| 2022-09-28 | 50.56 | $16.34 | 2.8M |
| 2022-09-27 | 51.03 | $16.37 | 2.6M |
| 2022-09-26 | 49.86 | $16.29 | 149286 |
| 2022-09-23 | 51.16 | $16.38 | 187169 |
| 2022-09-22 | 53.23 | $16.52 | 130172 |
| 2022-09-21 | 55.34 | $16.66 | 162071 |
| 2022-09-20 | 58.34 | $16.85 | 146485 |
| 2022-09-19 | 59.63 | $16.93 | 185455 |
| 2022-09-16 | 54.76 | $16.52 | 319946 |
| 2022-09-15 | 57.66 | $16.70 | 190559 |
| 2022-09-14 | 55.02 | $16.49 | 131378 |
| 2022-09-13 | 53.03 | $16.34 | 185377 |
| 2022-09-12 | 59.53 | $16.73 | 138309 |
| 2022-09-09 | 55.55 | $16.43 | 284975 |
| 2022-09-08 | 57.71 | $16.55 | 119136 |
| 2022-09-07 | 56.22 | $16.44 | 140897 |
| 2022-09-06 | 51.04 | $16.09 | 148669 |
| 2022-09-02 | 52.38 | $16.17 | 142245 |
| 2022-09-01 | 55.70 | $16.36 | 174449 |
| 2022-08-31 | 54.70 | $16.29 | 173145 |
| 2022-08-30 | 54.42 | $16.27 | 125804 |
| 2022-08-29 | 53.88 | $16.23 | 118180 |
| 2022-08-26 | 59.05 | $16.54 | 188900 |
| 2022-08-25 | 61.78 | $16.69 | 113935 |
| 2022-08-24 | 59.53 | $16.50 | 117142 |
| 2022-08-23 | 62.67 | $16.67 | 171846 |
| 2022-08-22 | 61.65 | $16.58 | 145205 |
| 2022-08-19 | 68.54 | $16.93 | 334256 |
| 2022-08-18 | 68.25 | $16.90 | 210215 |
| 2022-08-17 | 69.26 | $16.95 | 151963 |
| 2022-08-16 | 71.88 | $17.08 | 141912 |
| 2022-08-15 | 69.61 | $16.81 | 166812 |
| 2022-08-12 | 67.97 | $16.63 | 120707 |
| 2022-08-11 | 65.10 | $16.34 | 87731 |
| 2022-08-10 | 61.84 | $16.05 | 101746 |
| 2022-08-09 | 60.14 | $15.91 | 104883 |
| 2022-08-08 | 58.24 | $15.76 | 111269 |
| 2022-08-05 | 57.07 | $15.67 | 88197 |
| 2022-08-04 | 57.41 | $15.69 | 100433 |
| 2022-08-03 | 59.59 | $15.82 | 115669 |
| 2022-08-02 | 57.47 | $15.64 | 86939 |
| 2022-08-01 | 60.31 | $15.81 | 165550 |
| 2022-07-29 | 62.21 | $15.92 | 150290 |
| 2022-07-28 | 56.00 | $15.40 | 139366 |
| 2022-07-27 | 56.00 | $15.40 | 178861 |
| 2022-07-26 | 56.16 | $15.41 | 98588 |
| 2022-07-25 | 54.30 | $15.26 | 82574 |
| 2022-07-22 | 51.28 | $15.03 | 104687 |
| 2022-07-21 | 53.77 | $15.20 | 106890 |
| 2022-07-20 | 51.81 | $15.05 | 126469 |
| 2022-07-19 | 49.79 | $14.90 | 112167 |
| 2022-07-18 | 44.47 | $14.54 | 165727 |
| 2022-07-15 | 43.36 | $14.47 | 174742 |
| 2022-07-14 | 36.68 | $14.08 | 148503 |
| 2022-07-13 | 38.80 | $14.27 | 161589 |
| 2022-07-12 | 42.89 | $14.60 | 82291 |
| 2022-07-11 | 43.41 | $14.64 | 112810 |
| 2022-07-08 | 42.58 | $14.59 | 108276 |
| 2022-07-07 | 44.19 | $14.72 | 199583 |
| 2022-07-06 | 45.45 | $14.82 | 98964 |
| 2022-07-05 | 47.52 | $14.98 | 155791 |
| 2022-07-01 | 48.16 | $15.03 | 258655 |
| 2022-06-30 | 42.00 | $14.62 | 163664 |
| 2022-06-29 | 42.94 | $14.70 | 124199 |
| 2022-06-28 | 46.03 | $14.95 | 308046 |
| 2022-06-27 | 45.58 | $14.92 | 242458 |
| 2022-06-24 | 42.10 | $14.69 | 722443 |
| 2022-06-23 | 43.01 | $14.77 | 148230 |
| 2022-06-22 | 46.46 | $15.06 | 149652 |
| 2022-06-21 | 46.46 | $15.06 | 167768 |
| 2022-06-17 | 45.65 | $15.00 | 542954 |
| 2022-06-16 | 41.41 | $14.70 | 234340 |
| 2022-06-15 | 45.33 | $15.05 | 211791 |
| 2022-06-14 | 44.18 | $14.97 | 278340 |
| 2022-06-13 | 36.97 | $14.51 | 205717 |
| 2022-06-10 | 40.30 | $14.82 | 328386 |
| 2022-06-09 | 43.82 | $15.11 | 212486 |
| 2022-06-08 | 44.58 | $15.17 | 119393 |
| 2022-06-07 | 49.65 | $15.54 | 101310 |
| 2022-06-06 | 49.05 | $15.50 | 82721 |
| 2022-06-03 | 47.58 | $15.40 | 96756 |
| 2022-06-02 | 51.08 | $15.65 | 99486 |
| 2022-06-01 | 47.56 | $15.41 | 116776 |
| 2022-05-31 | 49.10 | $15.52 | 225727 |
| 2022-05-27 | 48.09 | $15.45 | 113070 |
| 2022-05-26 | 45.43 | $15.27 | 112905 |
| 2022-05-25 | 41.13 | $15.00 | 118105 |
| 2022-05-24 | 41.25 | $15.01 | 97296 |
| 2022-05-23 | 39.82 | $14.92 | 107901 |
| 2022-05-20 | 35.51 | $14.66 | 145272 |
| 2022-05-19 | 35.89 | $14.70 | 283661 |
| 2022-05-18 | 38.92 | $15.01 | 204938 |
| 2022-05-17 | 41.04 | $15.21 | 162861 |
| 2022-05-16 | 34.22 | $14.81 | 220589 |
| 2022-05-13 | 34.51 | $14.84 | 221474 |
| 2022-05-12 | 35.63 | $14.96 | 223722 |
| 2022-05-11 | 34.10 | $14.87 | 154861 |
| 2022-05-10 | 33.94 | $14.86 | 270850 |
| 2022-05-09 | 34.85 | $14.97 | 221890 |
| 2022-05-06 | 35.43 | $15.04 | 192881 |
| 2022-05-05 | 37.63 | $15.30 | 124216 |
| 2022-05-04 | 40.68 | $15.63 | 129592 |
| 2022-05-03 | 34.58 | $15.23 | 150880 |
| 2022-05-02 | 33.28 | $15.15 | 239091 |
| 2022-04-29 | 31.32 | $15.03 | 260465 |
| 2022-04-28 | 35.99 | $15.59 | 142539 |
| 2022-04-27 | 35.83 | $15.58 | 194944 |
| 2022-04-26 | 35.20 | $15.54 | 269097 |
| 2022-04-25 | 39.69 | $16.03 | 284900 |
| 2022-04-22 | 39.54 | $16.02 | 90895 |
| 2022-04-21 | 42.55 | $16.32 | 120815 |
| 2022-04-20 | 44.14 | $16.47 | 83510 |
| 2022-04-19 | 42.08 | $16.32 | 144606 |
| 2022-04-18 | 33.90 | $15.79 | 130197 |
| 2022-04-14 | 34.60 | $15.87 | 183334 |
| 2022-04-13 | 34.85 | $15.90 | 143562 |
| 2022-04-12 | 31.81 | $15.71 | 182990 |
| 2022-04-11 | 32.41 | $15.79 | 111738 |
| 2022-04-08 | 31.48 | $15.73 | 137956 |
| 2022-04-07 | 32.33 | $15.85 | 128602 |
| 2022-04-06 | 34.61 | $16.16 | 215277 |
| 2022-04-05 | 35.61 | $16.29 | 426996 |
| 2022-04-04 | 36.94 | $16.46 | 114386 |
| 2022-04-01 | 38.71 | $16.68 | 219648 |
| 2022-03-31 | 38.88 | $16.70 | 153668 |
| 2022-03-30 | 40.81 | $16.94 | 138995 |
| 2022-03-29 | 44.60 | $17.37 | 149561 |
| 2022-03-28 | 42.96 | $17.23 | 123205 |
| 2022-03-25 | 44.39 | $17.39 | 181119 |
| 2022-03-24 | 41.99 | $17.18 | 77418 |
| 2022-03-23 | 41.07 | $17.10 | 109644 |
| 2022-03-22 | 45.62 | $17.63 | 117944 |
| 2022-03-21 | 44.63 | $17.54 | 163121 |
| 2022-03-18 | 46.13 | $17.71 | 702078 |
| 2022-03-17 | 44.89 | $17.59 | 122976 |
| 2022-03-16 | 47.87 | $17.93 | 144202 |
| 2022-03-15 | 44.36 | $17.59 | 128668 |
| 2022-03-14 | 45.12 | $17.68 | 160272 |
| 2022-03-11 | 42.94 | $17.47 | 101456 |
| 2022-03-10 | 41.90 | $17.37 | 238804 |
| 2022-03-09 | 41.29 | $17.31 | 122217 |
| 2022-03-08 | 37.09 | $16.91 | 123593 |
| 2022-03-07 | 37.47 | $16.97 | 142220 |
| 2022-03-04 | 40.44 | $17.42 | 123652 |
| 2022-03-03 | 44.29 | $17.94 | 142709 |
| 2022-03-02 | 43.70 | $17.88 | 136754 |
| 2022-03-01 | 36.85 | $17.23 | 227657 |
| 2022-02-28 | 43.05 | $18.04 | 208705 |
| 2022-02-25 | 45.95 | $18.36 | 210123 |
| 2022-02-24 | 37.14 | $17.66 | 162083 |
| 2022-02-23 | 40.85 | $18.07 | 123178 |
| 2022-02-22 | 44.22 | $18.40 | 130795 |
| 2022-02-18 | 47.01 | $18.65 | 160390 |
| 2022-02-17 | 44.06 | $18.43 | 160277 |
| 2022-02-16 | 47.00 | $18.69 | 109217 |
| 2022-02-15 | 46.87 | $18.68 | 137735 |
| 2022-02-14 | 41.12 | $18.26 | 426110 |
| 2022-02-11 | 42.91 | $18.43 | 293475 |
| 2022-02-10 | 43.65 | $18.50 | 277783 |
| 2022-02-09 | 44.06 | $18.54 | 607540 |
| 2022-02-08 | 48.06 | $18.91 | 169174 |
| 2022-02-07 | 44.57 | $18.64 | 148038 |
| 2022-02-04 | 45.32 | $18.71 | 132196 |
| 2022-02-03 | 44.82 | $18.67 | 160456 |
| 2022-02-02 | 46.03 | $18.79 | 135491 |
| 2022-02-01 | 47.76 | $18.96 | 239686 |
| 2022-01-31 | 47.43 | $18.93 | 245798 |
| 2022-01-28 | 46.13 | $18.81 | 237332 |
| 2022-01-27 | 46.67 | $18.87 | 190971 |
| 2022-01-26 | 50.99 | $19.32 | 190049 |
| 2022-01-25 | 54.96 | $19.69 | 276638 |
| 2022-01-24 | 53.28 | $19.51 | 417025 |
| 2022-01-21 | 49.39 | $19.12 | 232427 |
| 2022-01-20 | 47.69 | $18.96 | 201105 |
| 2022-01-19 | 56.46 | $19.74 | 165394 |
| 2022-01-18 | 61.55 | $20.11 | 188027 |
| 2022-01-14 | 66.48 | $20.43 | 146953 |
| 2022-01-13 | 66.24 | $20.40 | 190402 |
| 2022-01-12 | 64.29 | $20.16 | 209042 |
| 2022-01-11 | 63.71 | $20.09 | 238764 |
| 2022-01-10 | 66.19 | $20.26 | 247326 |
| 2022-01-07 | 67.67 | $20.36 | 487562 |
| 2022-01-06 | 67.96 | $20.38 | 2.8M |
| 2022-01-05 | 62.86 | $19.70 | 436672 |
| 2022-01-04 | 62.36 | $19.64 | 371416 |
| 2022-01-03 | 60.14 | $19.38 | 240072 |
| 2021-12-31 | 56.48 | $18.99 | 88865 |
| 2021-12-30 | 54.87 | $18.83 | 71766 |
| 2021-12-29 | 57.79 | $19.06 | 104530 |
| 2021-12-28 | 56.84 | $18.96 | 80711 |
| 2021-12-27 | 56.28 | $18.90 | 74157 |
| 2021-12-23 | 53.81 | $18.64 | 72797 |
| 2021-12-22 | 53.92 | $18.65 | 114468 |
| 2021-12-21 | 52.14 | $18.46 | 142404 |
| 2021-12-20 | 48.11 | $18.06 | 174384 |
| 2021-12-17 | 50.43 | $18.29 | 680316 |
| 2021-12-16 | 53.29 | $18.56 | 195670 |
| 2021-12-15 | 51.35 | $18.36 | 249262 |
| 2021-12-14 | 48.71 | $18.10 | 379371 |
| 2021-12-13 | 42.70 | $17.57 | 216881 |
| 2021-12-10 | 44.96 | $17.81 | 107136 |
| 2021-12-09 | 45.64 | $17.88 | 79868 |
| 2021-12-08 | 47.87 | $18.11 | 99744 |
| 2021-12-07 | 49.06 | $18.23 | 118465 |
| 2021-12-06 | 51.49 | $18.47 | 129116 |
| 2021-12-03 | 47.58 | $18.09 | 98973 |
| 2021-12-02 | 50.64 | $18.39 | 139364 |
| 2021-12-01 | 44.80 | $17.87 | 228481 |
| 2021-11-30 | 44.99 | $17.89 | 186652 |
| 2021-11-29 | 46.73 | $18.07 | 116103 |
| 2021-11-26 | 48.10 | $18.21 | 155508 |
| 2021-11-24 | 56.14 | $18.93 | 76590 |
| 2021-11-23 | 58.33 | $19.10 | 108082 |
| 2021-11-22 | 55.42 | $18.80 | 119372 |
| 2021-11-19 | 53.24 | $18.59 | 92375 |
| 2021-11-18 | 56.75 | $18.87 | 162120 |
| 2021-11-17 | 55.45 | $18.74 | 111393 |
| 2021-11-16 | 59.48 | $19.05 | 216600 |
| 2021-11-15 | 61.96 | $19.23 | 95584 |
| 2021-11-12 | 60.39 | $19.05 | 77367 |
| 2021-11-11 | 62.43 | $19.20 | 102547 |
| 2021-11-10 | 62.43 | $19.20 | 102562 |
| 2021-11-09 | 61.97 | $19.14 | 180991 |
| 2021-11-08 | 62.34 | $19.17 | 100403 |
| 2021-11-05 | 62.20 | $19.15 | 157837 |
| 2021-11-04 | 57.50 | $18.53 | 77651 |
| 2021-11-03 | 60.98 | $18.83 | 127630 |
| 2021-11-02 | 57.21 | $18.37 | 74282 |
| 2021-11-01 | 59.96 | $18.60 | 133244 |
| 2021-10-29 | 54.33 | $17.98 | 221262 |
| 2021-10-28 | 52.27 | $17.78 | 113081 |
| 2021-10-27 | 48.16 | $17.41 | 135182 |
| 2021-10-26 | 54.55 | $17.94 | 99327 |
| 2021-10-25 | 61.08 | $18.39 | 122912 |
| 2021-10-22 | 58.90 | $18.18 | 94963 |
| 2021-10-21 | 56.70 | $17.98 | 65596 |
| 2021-10-20 | 59.42 | $18.16 | 70732 |
| 2021-10-19 | 55.36 | $17.80 | 86458 |
| 2021-10-18 | 55.65 | $17.82 | 80219 |
| 2021-10-15 | 57.24 | $17.93 | 146642 |
| 2021-10-14 | 58.68 | $18.03 | 93670 |
| 2021-10-13 | 55.36 | $17.72 | 78238 |
| 2021-10-12 | 58.08 | $17.91 | 58417 |
| 2021-10-11 | 58.51 | $17.94 | 48233 |
| 2021-10-08 | 62.47 | $18.21 | 41607 |
| 2021-10-07 | 63.08 | $18.25 | 97570 |
| 2021-10-06 | 60.36 | $17.95 | 83038 |
| 2021-10-05 | 61.50 | $18.03 | 109165 |
| 2021-10-04 | 63.07 | $18.14 | 130807 |
| 2021-10-01 | 61.98 | $18.01 | 146421 |
| 2021-09-30 | 58.60 | $17.63 | 143521 |
| 2021-09-29 | 62.94 | $17.94 | 70107 |
| 2021-09-28 | 59.94 | $17.61 | 121344 |
| 2021-09-27 | 64.61 | $17.92 | 209824 |
| 2021-09-24 | 58.11 | $17.27 | 161507 |
| 2021-09-23 | 55.10 | $17.02 | 137241 |
| 2021-09-22 | 49.28 | $16.60 | 123796 |
| 2021-09-21 | 44.03 | $16.28 | 120658 |
| 2021-09-20 | 43.86 | $16.27 | 247796 |
| 2021-09-17 | 50.18 | $16.70 | 915207 |
| 2021-09-16 | 46.97 | $16.51 | 420288 |
| 2021-09-15 | 47.43 | $16.54 | 109475 |
| 2021-09-14 | 44.15 | $16.35 | 199896 |
| 2021-09-13 | 47.88 | $16.60 | 182840 |
| 2021-09-10 | 48.04 | $16.61 | 174886 |
| 2021-09-09 | 50.84 | $16.79 | 205599 |
| 2021-09-08 | 47.79 | $16.60 | 160279 |
| 2021-09-07 | 49.32 | $16.70 | 172052 |
| 2021-09-03 | 50.08 | $16.75 | 117322 |
| 2021-09-02 | 51.91 | $16.87 | 120315 |
| 2021-09-01 | 51.49 | $16.84 | 189055 |
| 2021-08-31 | 52.06 | $16.88 | 329960 |
| 2021-08-30 | 49.51 | $16.69 | 266514 |
| 2021-08-27 | 51.43 | $16.83 | 232814 |
| 2021-08-26 | 45.08 | $16.39 | 114244 |
| 2021-08-25 | 46.52 | $16.50 | 86883 |
| 2021-08-24 | 45.31 | $16.42 | 69843 |
| 2021-08-23 | 45.81 | $16.46 | 71008 |
| 2021-08-20 | 46.53 | $16.52 | 232705 |
| 2021-08-19 | 44.31 | $16.36 | 175203 |
| 2021-08-18 | 43.61 | $16.31 | 132386 |
| 2021-08-17 | 44.67 | $16.41 | 156978 |
| 2021-08-16 | 45.09 | $16.45 | 94570 |
| 2021-08-13 | 44.72 | $16.42 | 146816 |
| 2021-08-12 | 46.29 | $16.58 | 91744 |
| 2021-08-11 | 47.57 | $16.71 | 158918 |
| 2021-08-10 | 46.38 | $16.60 | 94779 |
| 2021-08-09 | 44.96 | $16.47 | 74088 |
| 2021-08-06 | 46.12 | $16.60 | 123216 |
| 2021-08-05 | 41.63 | $16.19 | 133444 |
| 2021-08-04 | 40.37 | $16.08 | 95294 |
| 2021-08-03 | 42.35 | $16.33 | 270607 |
| 2021-08-02 | 39.05 | $16.04 | 171399 |
| 2021-07-30 | 41.63 | $16.37 | 197713 |
| 2021-07-29 | 42.35 | $16.46 | 147267 |
| 2021-07-28 | 42.03 | $16.43 | 296769 |
| 2021-07-27 | 38.01 | $16.06 | 160309 |
| 2021-07-26 | 38.56 | $16.14 | 245270 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.68
2025-06-17
Close Price
$13.43
Vol: 748259
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-17 | -9.68 | $13.43 | 748259 |
| 2025-02-06 | -9.68 | $13.43 | 748259 |
| 2025-01-16 | -9.68 | $13.43 | 748259 |
| 2024-11-14 | -9.68 | $13.43 | 748259 |
| 2024-09-17 | -8.82 | $13.43 | 748259 |
| 2024-08-28 | -7.09 | $13.43 | 748259 |
| 2024-08-19 | -6.57 | $13.43 | 748259 |
| 2024-07-25 | -6.57 | $13.43 | 748259 |
| 2024-07-19 | -6.57 | $13.43 | 748259 |
| 2024-07-18 | -6.57 | $13.43 | 748259 |
| 2024-07-15 | -6.57 | $13.43 | 748259 |
| 2024-06-04 | -6.57 | $13.43 | 748259 |
| 2024-05-30 | -6.57 | $13.43 | 748259 |
| 2024-05-28 | -3.45 | $13.43 | 748259 |
| 2024-05-15 | -3.45 | $13.43 | 746207 |
| 2024-05-14 | -6.32 | $13.28 | 254258 |
| 2024-05-13 | -10.67 | $13.17 | 161601 |
| 2024-05-10 | -7.38 | $13.17 | 129286 |
| 2024-05-09 | -1.23 | $13.31 | 173693 |
| 2024-05-08 | -0.90 | $13.12 | 201811 |
| 2024-05-07 | -16.00 | $12.78 | 192781 |
| 2024-05-06 | -9.33 | $12.93 | 144077 |
| 2024-05-03 | 0.00 | $12.94 | 232706 |
| 2024-05-02 | -10.61 | $12.66 | 173395 |
| 2024-05-01 | -20.71 | $12.46 | 435233 |
| 2024-04-30 | -34.34 | $12.19 | 426239 |
| 2024-04-29 | -24.24 | $12.39 | 164528 |
| 2024-04-26 | -17.68 | $12.52 | 227962 |
| 2024-04-25 | -14.65 | $12.58 | 369327 |
| 2024-04-24 | -1.52 | $12.84 | 504364 |
| 2024-04-23 | -1.01 | $12.85 | 428639 |
| 2024-04-22 | -12.76 | $12.60 | 881683 |
| 2024-04-19 | -35.76 | $11.95 | 452551 |
| 2024-04-18 | -72.19 | $11.36 | 287551 |
| 2024-04-17 | -78.11 | $11.26 | 271164 |
| 2024-04-16 | -76.33 | $11.29 | 410434 |
| 2024-04-15 | -60.36 | $11.56 | 306691 |
| 2024-04-12 | -55.62 | $11.64 | 666651 |
| 2024-04-11 | -83.43 | $11.17 | 458414 |
| 2024-04-10 | -85.80 | $11.13 | 433890 |
| 2024-04-09 | -42.40 | $12.05 | 511252 |
| 2024-04-08 | -38.40 | $12.10 | 458637 |
| 2024-04-05 | -57.14 | $11.90 | 832398 |
| 2024-04-04 | -60.15 | $11.86 | 561529 |
| 2024-04-03 | -51.88 | $11.97 | 524876 |
| 2024-04-02 | -42.11 | $12.10 | 567493 |
| 2024-04-01 | -48.12 | $12.02 | 307540 |
| 2024-03-28 | -42.11 | $12.10 | 685253 |
| 2024-03-27 | -64.66 | $11.80 | 480710 |
| 2024-03-26 | -90.23 | $11.46 | 239282 |
| 2024-03-25 | -24.06 | $12.34 | 233204 |
| 2024-03-22 | -40.60 | $12.12 | 248718 |
| 2024-03-21 | -12.78 | $12.49 | 424356 |
| 2024-03-20 | -27.82 | $12.29 | 239224 |
| 2024-03-19 | -65.41 | $11.79 | 354286 |
| 2024-03-18 | -70.59 | $11.73 | 891472 |
| 2024-03-15 | -65.10 | $11.85 | 1.3M |
| 2024-03-14 | -97.56 | $11.37 | 200889 |
| 2024-03-13 | -58.13 | $12.04 | 155589 |
| 2024-03-12 | -47.50 | $12.21 | 204004 |
| 2024-03-11 | -38.13 | $12.36 | 154552 |
| 2024-03-08 | -35.63 | $12.40 | 178128 |
| 2024-03-07 | -38.13 | $12.36 | 177841 |
| 2024-03-06 | -49.38 | $12.18 | 272947 |
| 2024-03-05 | -52.50 | $12.13 | 347518 |
| 2024-03-04 | -86.88 | $11.58 | 225127 |
| 2024-03-01 | -80.72 | $11.69 | 223381 |
| 2024-02-29 | -87.96 | $11.68 | 241735 |
| 2024-02-28 | -99.26 | $11.44 | 238089 |
| 2024-02-27 | -95.25 | $11.73 | 194733 |
| 2024-02-26 | -94.30 | $11.76 | 261877 |
| 2024-02-23 | -89.30 | $11.91 | 237996 |
| 2024-02-22 | -84.95 | $12.04 | 231846 |
| 2024-02-21 | -71.91 | $12.43 | 402969 |
| 2024-02-20 | -69.90 | $12.49 | 226323 |
| 2024-02-16 | -67.22 | $12.57 | 188455 |
| 2024-02-15 | -54.52 | $12.95 | 255431 |
| 2024-02-14 | -76.92 | $12.28 | 192718 |
| 2024-02-13 | -82.94 | $12.10 | 342430 |
| 2024-02-12 | -56.86 | $12.88 | 269510 |
| 2024-02-09 | -73.24 | $12.39 | 339556 |
| 2024-02-08 | -92.64 | $11.81 | 243105 |
| 2024-02-07 | -100.00 | $11.79 | 218072 |
| 2024-02-06 | -88.14 | $12.35 | 192175 |
| 2024-02-05 | -88.89 | $12.42 | 244802 |
| 2024-02-02 | -81.37 | $12.92 | 241311 |
| 2024-02-01 | -74.51 | $13.06 | 249142 |
| 2024-01-31 | -99.32 | $13.29 | 232013 |
| 2024-01-30 | -36.05 | $14.39 | 99593 |
| 2024-01-29 | -32.24 | $14.53 | 128765 |
| 2024-01-26 | -41.87 | $14.47 | 211247 |
| 2024-01-25 | -42.03 | $14.49 | 249730 |
| 2024-01-24 | -49.28 | $14.34 | 184761 |
| 2024-01-23 | -52.66 | $14.27 | 173653 |
| 2024-01-22 | -41.06 | $14.51 | 251981 |
| 2024-01-19 | -72.46 | $13.86 | 162946 |
| 2024-01-18 | -86.96 | $13.56 | 109332 |
| 2024-01-17 | -85.02 | $13.60 | 150361 |
| 2024-01-16 | -96.65 | $13.63 | 106858 |
| 2024-01-12 | -90.12 | $13.90 | 115081 |
| 2024-01-11 | -62.50 | $14.11 | 170328 |
| 2024-01-10 | -53.00 | $14.30 | 153029 |
| 2024-01-09 | -65.50 | $14.05 | 123975 |
| 2024-01-08 | -54.19 | $14.26 | 140551 |
| 2024-01-05 | -50.22 | $14.24 | 271434 |
| 2024-01-04 | -42.54 | $14.39 | 122877 |
| 2024-01-03 | -47.37 | $14.28 | 279663 |
| 2024-01-02 | -23.68 | $14.82 | 124965 |
| 2023-12-29 | -18.39 | $14.79 | 191482 |
| 2023-12-28 | -9.03 | $15.08 | 156926 |
| 2023-12-27 | -2.90 | $15.27 | 94754 |
| 2023-12-26 | -1.52 | $15.31 | 124253 |
| 2023-12-22 | -7.72 | $15.06 | 135377 |
| 2023-12-21 | -10.80 | $14.96 | 188015 |
| 2023-12-20 | -19.75 | $14.67 | 319694 |
| 2023-12-19 | -13.98 | $14.84 | 275851 |
| 2023-12-18 | -20.50 | $14.63 | 208171 |
| 2023-12-15 | -14.29 | $14.83 | 597892 |
| 2023-12-14 | -9.01 | $15.00 | 275930 |
| 2023-12-13 | 0.00 | $14.37 | 558120 |
| 2023-12-12 | -13.29 | $13.41 | 157948 |
| 2023-12-11 | -5.07 | $13.51 | 129409 |
| 2023-12-08 | -4.61 | $13.52 | 155956 |
| 2023-12-07 | -9.77 | $13.39 | 323855 |
| 2023-12-06 | -23.26 | $13.10 | 192068 |
| 2023-12-05 | -16.34 | $13.14 | 180892 |
| 2023-12-04 | -7.92 | $13.31 | 289586 |
| 2023-12-01 | 0.00 | $13.29 | 287505 |
| 2023-11-30 | -42.68 | $12.39 | 246889 |
| 2023-11-29 | -32.00 | $12.45 | 252047 |
| 2023-11-28 | -45.50 | $12.18 | 255847 |
| 2023-11-27 | -43.50 | $12.22 | 126649 |
| 2023-11-24 | -36.50 | $12.36 | 63790 |
| 2023-11-22 | -37.00 | $12.35 | 161245 |
| 2023-11-21 | -27.87 | $12.41 | 145540 |
| 2023-11-20 | -13.52 | $12.76 | 137322 |
| 2023-11-17 | -11.89 | $12.80 | 211618 |
| 2023-11-16 | -18.85 | $12.63 | 236643 |
| 2023-11-15 | -8.20 | $12.89 | 432939 |
| 2023-11-14 | -3.02 | $12.90 | 312396 |
| 2023-11-13 | -50.72 | $11.68 | 175078 |
| 2023-11-10 | -52.63 | $11.64 | 151345 |
| 2023-11-09 | -51.20 | $11.67 | 146292 |
| 2023-11-08 | -31.58 | $12.08 | 122486 |
| 2023-11-07 | -15.79 | $12.41 | 122012 |
| 2023-11-06 | -3.83 | $12.66 | 150565 |
| 2023-11-03 | -0.48 | $12.73 | 263282 |
| 2023-11-02 | -25.96 | $12.19 | 237214 |
| 2023-11-01 | -68.27 | $11.31 | 306823 |
| 2023-10-31 | -69.71 | $11.28 | 327018 |
| 2023-10-30 | -69.71 | $11.28 | 216790 |
| 2023-10-27 | -67.31 | $11.33 | 429911 |
| 2023-10-26 | -59.52 | $11.50 | 225763 |
| 2023-10-25 | -81.90 | $11.03 | 543399 |
| 2023-10-24 | -92.46 | $10.91 | 316535 |
| 2023-10-23 | -98.79 | $11.12 | 354325 |
| 2023-10-20 | -99.37 | $11.18 | 430012 |
| 2023-10-19 | -99.24 | $11.45 | 261318 |
| 2023-10-18 | -97.35 | $11.68 | 303489 |
| 2023-10-17 | -75.19 | $12.07 | 418386 |
| 2023-10-16 | -83.72 | $11.96 | 351958 |
| 2023-10-13 | -100.00 | $11.75 | 156129 |
| 2023-10-12 | -89.76 | $12.22 | 256236 |
| 2023-10-11 | -66.14 | $12.52 | 108353 |
| 2023-10-10 | -66.14 | $12.52 | 198594 |
| 2023-10-09 | -70.87 | $12.46 | 153446 |
| 2023-10-06 | -76.38 | $12.39 | 314130 |
| 2023-10-05 | -60.63 | $12.59 | 183405 |
| 2023-10-04 | -70.87 | $12.46 | 132249 |
| 2023-10-03 | -95.00 | $12.25 | 264614 |
| 2023-10-02 | -84.44 | $12.55 | 214282 |
| 2023-09-29 | -81.46 | $12.62 | 204287 |
| 2023-09-28 | -86.76 | $12.54 | 226695 |
| 2023-09-27 | -92.05 | $12.46 | 314561 |
| 2023-09-26 | -98.01 | $12.37 | 146646 |
| 2023-09-25 | -90.28 | $12.55 | 94451 |
| 2023-09-22 | -97.08 | $12.52 | 87460 |
| 2023-09-21 | -89.05 | $12.63 | 125712 |
| 2023-09-20 | -98.33 | $12.67 | 136039 |
| 2023-09-19 | -90.08 | $12.81 | 157748 |
| 2023-09-18 | -80.17 | $12.93 | 213681 |
| 2023-09-15 | -62.10 | $13.16 | 610521 |
| 2023-09-14 | -48.39 | $13.33 | 249764 |
| 2023-09-13 | -87.90 | $12.84 | 114681 |
| 2023-09-12 | -92.03 | $12.96 | 463002 |
| 2023-09-11 | -98.40 | $12.92 | 107139 |
| 2023-09-08 | -88.66 | $13.14 | 73021 |
| 2023-09-07 | -89.18 | $13.13 | 209498 |
| 2023-09-06 | -99.43 | $13.12 | 133513 |
| 2023-09-05 | -92.53 | $13.25 | 233763 |
| 2023-09-01 | -64.36 | $13.79 | 108044 |
| 2023-08-31 | -79.26 | $13.51 | 145281 |
| 2023-08-30 | -75.51 | $13.60 | 115082 |
| 2023-08-29 | -72.77 | $13.70 | 75804 |
| 2023-08-28 | -79.81 | $13.55 | 150398 |
| 2023-08-25 | -92.52 | $13.31 | 131531 |
| 2023-08-24 | -94.57 | $13.36 | 113343 |
| 2023-08-23 | -97.45 | $13.32 | 121850 |
| 2023-08-22 | -100.00 | $13.28 | 219235 |
| 2023-08-21 | -99.21 | $13.50 | 128147 |
| 2023-08-18 | -86.75 | $13.84 | 112344 |
| 2023-08-17 | -92.77 | $13.69 | 142378 |
| 2023-08-16 | -96.39 | $13.60 | 244150 |
| 2023-08-15 | -98.65 | $13.81 | 203812 |
| 2023-08-14 | -86.93 | $14.47 | 146117 |
| 2023-08-11 | -56.52 | $14.83 | 231606 |
| 2023-08-10 | -62.78 | $14.60 | 169613 |
| 2023-08-09 | -62.33 | $14.61 | 271674 |
| 2023-08-08 | -52.89 | $14.81 | 243908 |
| 2023-08-07 | -39.53 | $14.98 | 226064 |
| 2023-08-04 | -43.59 | $14.81 | 112423 |
| 2023-08-03 | -34.95 | $14.99 | 212250 |
| 2023-08-02 | -36.93 | $14.87 | 380872 |
| 2023-08-01 | -24.84 | $15.24 | 258735 |
| 2023-07-31 | -29.09 | $15.11 | 243747 |
| 2023-07-28 | -10.78 | $15.67 | 191762 |
| 2023-07-27 | -13.73 | $15.58 | 257083 |
| 2023-07-26 | -5.30 | $15.80 | 220013 |
| 2023-07-25 | -10.86 | $15.32 | 143751 |
| 2023-07-24 | -3.38 | $15.51 | 154053 |
| 2023-07-21 | -14.81 | $15.01 | 171646 |
| 2023-07-20 | -0.44 | $15.22 | 216439 |
| 2023-07-19 | 0.00 | $15.22 | 193747 |
| 2023-07-18 | -2.51 | $14.88 | 167700 |
| 2023-07-17 | -40.79 | $14.29 | 87456 |
| 2023-07-14 | -53.95 | $13.99 | 305002 |
| 2023-07-13 | -51.97 | $14.16 | 166268 |
| 2023-07-12 | -61.42 | $13.92 | 179765 |
| 2023-07-11 | -76.38 | $13.54 | 171178 |
| 2023-07-10 | -78.35 | $13.49 | 296692 |
| 2023-07-07 | -83.46 | $13.36 | 234107 |
| 2023-07-06 | -95.67 | $13.05 | 225949 |
| 2023-07-05 | -92.63 | $13.47 | 111340 |
| 2023-07-03 | -84.79 | $13.64 | 99474 |
| 2023-06-30 | -96.31 | $13.39 | 425382 |
| 2023-06-29 | -73.09 | $13.66 | 156237 |
| 2023-06-28 | -78.13 | $13.48 | 143816 |
| 2023-06-27 | -75.78 | $13.54 | 172851 |
| 2023-06-26 | -73.44 | $13.60 | 145390 |
| 2023-06-23 | -70.31 | $13.68 | 656726 |
| 2023-06-22 | -73.83 | $13.59 | 116934 |
| 2023-06-21 | -55.08 | $14.07 | 123559 |
| 2023-06-20 | -36.72 | $14.54 | 158297 |
| 2023-06-16 | -28.96 | $14.73 | 519141 |
| 2023-06-15 | -15.44 | $15.08 | 150741 |
| 2023-06-14 | -17.92 | $14.91 | 191055 |
| 2023-06-13 | -4.94 | $15.29 | 159340 |
| 2023-06-12 | -19.75 | $14.81 | 153196 |
| 2023-06-09 | -14.20 | $14.98 | 224554 |
| 2023-06-08 | -13.25 | $15.01 | 205007 |
| 2023-06-07 | -6.93 | $15.22 | 367706 |
| 2023-06-06 | -7.36 | $14.52 | 241676 |
| 2023-06-05 | -28.57 | $13.63 | 141276 |
| 2023-06-02 | -0.95 | $14.21 | 407838 |
| 2023-06-01 | -27.36 | $13.35 | 254883 |
| 2023-05-31 | -44.28 | $13.01 | 302108 |
| 2023-05-30 | -27.36 | $13.35 | 233385 |
| 2023-05-26 | -39.04 | $13.42 | 136559 |
| 2023-05-25 | -50.54 | $13.26 | 135056 |
| 2023-05-24 | -47.29 | $13.35 | 240914 |
| 2023-05-23 | -39.35 | $13.57 | 194495 |
| 2023-05-22 | -43.17 | $13.47 | 131388 |
| 2023-05-19 | -64.01 | $13.02 | 156042 |
| 2023-05-18 | -53.18 | $13.36 | 302244 |
| 2023-05-17 | -56.15 | $13.28 | 300713 |
| 2023-05-16 | -90.39 | $12.21 | 153252 |
| 2023-05-15 | -82.88 | $12.46 | 153315 |
| 2023-05-12 | -88.89 | $12.26 | 198233 |
| 2023-05-11 | -87.98 | $12.30 | 218300 |
| 2023-05-10 | -87.10 | $12.33 | 263801 |
| 2023-05-09 | -84.75 | $12.41 | 259670 |
| 2023-05-08 | -83.85 | $12.46 | 262001 |
| 2023-05-05 | -74.50 | $12.79 | 348295 |
| 2023-05-04 | -86.40 | $12.37 | 597730 |
| 2023-05-03 | -93.33 | $12.90 | 419029 |
| 2023-05-02 | -99.66 | $12.81 | 274221 |
| 2023-05-01 | -94.15 | $13.95 | 185143 |
| 2023-04-28 | -83.70 | $14.34 | 450433 |
| 2023-04-27 | -82.44 | $14.40 | 148629 |
| 2023-04-26 | -90.48 | $14.24 | 379941 |
| 2023-04-25 | -97.99 | $14.19 | 124001 |
| 2023-04-24 | -90.21 | $14.75 | 99413 |
| 2023-04-21 | -88.66 | $14.78 | 170697 |
| 2023-04-20 | -78.35 | $14.98 | 109695 |
| 2023-04-19 | -75.23 | $15.10 | 174859 |
| 2023-04-18 | -95.82 | $14.67 | 182556 |
| 2023-04-17 | -85.00 | $14.98 | 172772 |
| 2023-04-14 | -96.83 | $14.75 | 239564 |
| 2023-04-13 | -85.17 | $15.12 | 233032 |
| 2023-04-12 | -92.41 | $14.91 | 471106 |
| 2023-04-11 | -90.10 | $14.99 | 567685 |
| 2023-04-10 | -85.15 | $15.14 | 427988 |
| 2023-04-06 | -90.43 | $14.98 | 365881 |
| 2023-04-05 | -99.19 | $14.72 | 715961 |
| 2023-04-04 | -96.45 | $15.02 | 253895 |
| 2023-04-03 | -85.11 | $15.59 | 194066 |
| 2023-03-31 | -85.55 | $15.64 | 411999 |
| 2023-03-30 | -88.94 | $15.51 | 315484 |
| 2023-03-29 | -79.95 | $15.90 | 207316 |
| 2023-03-28 | -79.95 | $15.90 | 167785 |
| 2023-03-27 | -78.43 | $15.99 | 279599 |
| 2023-03-24 | -76.12 | $16.10 | 232063 |
| 2023-03-23 | -99.25 | $15.54 | 358494 |
| 2023-03-22 | -92.53 | $15.92 | 381768 |
| 2023-03-21 | -72.75 | $16.69 | 406555 |
| 2023-03-20 | -82.00 | $16.35 | 483753 |
| 2023-03-17 | -80.48 | $16.44 | 989715 |
| 2023-03-16 | -63.61 | $17.14 | 658240 |
| 2023-03-15 | -66.51 | $17.02 | 642892 |
| 2023-03-14 | -70.60 | $16.85 | 600544 |
| 2023-03-13 | -83.86 | $16.30 | 779267 |
| 2023-03-10 | -85.57 | $17.17 | 588445 |
| 2023-03-09 | -98.12 | $17.39 | 215323 |
| 2023-03-08 | -79.79 | $18.50 | 218605 |
| 2023-03-07 | -92.63 | $18.26 | 283466 |
| 2023-03-06 | -93.89 | $18.79 | 181161 |
| 2023-03-03 | -64.46 | $19.24 | 227865 |
| 2023-03-02 | -79.34 | $19.06 | 185516 |
| 2023-03-01 | -88.46 | $19.10 | 195225 |
| 2023-02-28 | -58.33 | $19.25 | 305218 |
| 2023-02-27 | -48.61 | $19.32 | 92230 |
| 2023-02-24 | -48.81 | $19.20 | 229155 |
| 2023-02-23 | -41.76 | $19.26 | 118399 |
| 2023-02-22 | -44.39 | $19.15 | 232349 |
| 2023-02-21 | -33.67 | $19.36 | 333442 |
| 2023-02-17 | -16.33 | $19.70 | 308545 |
| 2023-02-16 | -23.83 | $19.51 | 207016 |
| 2023-02-15 | -24.34 | $19.47 | 226571 |
| 2023-02-14 | -29.20 | $19.36 | 124587 |
| 2023-02-13 | -14.60 | $19.69 | 275445 |
| 2023-02-10 | -17.26 | $19.63 | 171107 |
| 2023-02-09 | -22.12 | $19.52 | 111933 |
| 2023-02-08 | -9.29 | $19.81 | 188264 |
| 2023-02-07 | -3.02 | $19.95 | 251030 |
| 2023-02-06 | -11.93 | $19.62 | 113979 |
| 2023-02-03 | -4.59 | $19.78 | 180022 |
| 2023-02-02 | -3.69 | $19.79 | 210527 |
| 2023-02-01 | -11.07 | $19.61 | 505669 |
| 2023-01-31 | -2.66 | $19.27 | 333182 |
| 2023-01-30 | -21.12 | $18.71 | 136805 |
| 2023-01-27 | -4.35 | $18.98 | 229447 |
| 2023-01-26 | -13.27 | $18.42 | 127071 |
| 2023-01-25 | -21.24 | $18.33 | 132803 |
| 2023-01-24 | -20.35 | $18.34 | 100713 |
| 2023-01-23 | -8.33 | $18.47 | 125944 |
| 2023-01-20 | -11.97 | $18.40 | 214822 |
| 2023-01-19 | -39.84 | $18.03 | 131177 |
| 2023-01-18 | -39.86 | $17.95 | 191349 |
| 2023-01-17 | -8.33 | $18.41 | 112778 |
| 2023-01-13 | -5.13 | $18.46 | 125999 |
| 2023-01-12 | -6.76 | $18.36 | 503061 |
| 2023-01-11 | -37.16 | $18.13 | 137136 |
| 2023-01-10 | -42.08 | $18.04 | 140569 |
| 2023-01-09 | -55.19 | $17.80 | 104042 |
| 2023-01-06 | -44.81 | $17.99 | 132828 |
| 2023-01-05 | -67.76 | $17.57 | 111444 |
| 2023-01-04 | -50.27 | $17.89 | 176489 |
| 2023-01-03 | -61.75 | $17.68 | 161080 |
| 2022-12-30 | -65.57 | $17.61 | 99787 |
| 2022-12-29 | -55.98 | $17.79 | 105312 |
| 2022-12-28 | -67.39 | $17.58 | 109981 |
| 2022-12-27 | -62.50 | $17.67 | 49551 |
| 2022-12-23 | -63.04 | $17.66 | 57718 |
| 2022-12-22 | -69.54 | $17.58 | 176589 |
| 2022-12-21 | -62.94 | $17.71 | 100559 |
| 2022-12-20 | -78.17 | $17.41 | 206994 |
| 2022-12-19 | -83.25 | $17.31 | 231785 |
| 2022-12-16 | -99.49 | $16.99 | 564366 |
| 2022-12-15 | -96.57 | $17.26 | 181633 |
| 2022-12-14 | -100.00 | $17.62 | 213570 |
| 2022-12-13 | -79.63 | $18.20 | 501992 |
| 2022-12-12 | -75.93 | $18.24 | 331254 |
| 2022-12-09 | -74.76 | $18.29 | 170020 |
| 2022-12-08 | -87.76 | $18.20 | 127254 |
| 2022-12-07 | -92.86 | $18.15 | 136443 |
| 2022-12-06 | -84.69 | $18.23 | 161896 |
| 2022-12-05 | -84.69 | $18.23 | 128316 |
| 2022-12-02 | -40.00 | $18.68 | 115645 |
| 2022-12-01 | -40.80 | $18.55 | 194430 |
| 2022-11-30 | -30.40 | $18.68 | 206025 |
| 2022-11-29 | -55.20 | $18.37 | 75150 |
| 2022-11-28 | -61.60 | $18.29 | 263730 |
| 2022-11-25 | -12.36 | $18.84 | 39067 |
| 2022-11-23 | -14.44 | $18.79 | 75152 |
| 2022-11-22 | -13.90 | $18.80 | 145479 |
| 2022-11-21 | -19.79 | $18.69 | 169948 |
| 2022-11-18 | -32.09 | $18.46 | 194837 |
| 2022-11-17 | -25.33 | $18.49 | 124661 |
| 2022-11-16 | -20.34 | $18.58 | 148859 |
| 2022-11-15 | -11.86 | $18.78 | 258841 |
| 2022-11-14 | -11.44 | $18.79 | 706218 |
| 2022-11-11 | -11.02 | $18.80 | 158211 |
| 2022-11-10 | -5.53 | $18.92 | 243691 |
| 2022-11-09 | -21.15 | $18.28 | 229338 |
| 2022-11-08 | -12.41 | $18.49 | 249794 |
| 2022-11-07 | -9.15 | $18.56 | 203127 |
| 2022-11-04 | -5.08 | $18.68 | 236039 |
| 2022-11-03 | -25.33 | $18.07 | 128331 |
| 2022-11-02 | -21.00 | $18.20 | 171938 |
| 2022-11-01 | -8.00 | $18.59 | 468582 |
| 2022-10-31 | -1.05 | $18.65 | 338829 |
| 2022-10-28 | -1.50 | $18.46 | 332826 |
| 2022-10-27 | -30.35 | $17.23 | 241412 |
| 2022-10-26 | -22.39 | $17.39 | 231168 |
| 2022-10-25 | -18.41 | $17.47 | 340250 |
| 2022-10-24 | -9.57 | $17.53 | 187479 |
| 2022-10-21 | -21.28 | $17.31 | 299714 |
| 2022-10-20 | -47.87 | $16.81 | 212102 |
| 2022-10-19 | -19.68 | $17.34 | 254911 |
| 2022-10-18 | -20.21 | $17.33 | 311485 |
| 2022-10-17 | -6.36 | $17.45 | 513329 |
| 2022-10-14 | -30.64 | $17.03 | 269717 |
| 2022-10-13 | -1.27 | $17.39 | 540089 |
| 2022-10-12 | -47.89 | $16.57 | 504393 |
| 2022-10-11 | -63.38 | $16.35 | 440615 |
| 2022-10-10 | -85.92 | $16.03 | 384624 |
| 2022-10-07 | -92.96 | $15.93 | 394435 |
| 2022-10-06 | -58.09 | $16.46 | 301867 |
| 2022-10-05 | -35.29 | $16.77 | 1.3M |
| 2022-10-04 | -46.32 | $16.62 | 1.8M |
| 2022-10-03 | -78.68 | $16.18 | 1.3M |
| 2022-09-30 | -96.12 | $16.01 | 998016 |
| 2022-09-29 | -74.42 | $16.29 | 1.6M |
| 2022-09-28 | -70.54 | $16.34 | 2.8M |
| 2022-09-27 | -68.22 | $16.37 | 2.6M |
| 2022-09-26 | -66.67 | $16.29 | 149286 |
| 2022-09-23 | -57.58 | $16.38 | 187169 |
| 2022-09-22 | -43.43 | $16.52 | 130172 |
| 2022-09-21 | -29.29 | $16.66 | 162071 |
| 2022-09-20 | -10.10 | $16.85 | 146485 |
| 2022-09-19 | -2.02 | $16.93 | 185455 |
| 2022-09-16 | -42.86 | $16.52 | 319946 |
| 2022-09-15 | -29.52 | $16.70 | 190559 |
| 2022-09-14 | -50.93 | $16.49 | 131378 |
| 2022-09-13 | -66.67 | $16.34 | 185377 |
| 2022-09-12 | -32.46 | $16.73 | 138309 |
| 2022-09-09 | -58.77 | $16.43 | 284975 |
| 2022-09-08 | -48.25 | $16.55 | 119136 |
| 2022-09-07 | -57.89 | $16.44 | 140897 |
| 2022-09-06 | -73.72 | $16.09 | 148669 |
| 2022-09-02 | -63.27 | $16.17 | 142245 |
| 2022-09-01 | -43.02 | $16.36 | 174449 |
| 2022-08-31 | -47.09 | $16.29 | 173145 |
| 2022-08-30 | -48.26 | $16.27 | 125804 |
| 2022-08-29 | -50.58 | $16.23 | 118180 |
| 2022-08-26 | -32.56 | $16.54 | 188900 |
| 2022-08-25 | -23.84 | $16.69 | 113935 |
| 2022-08-24 | -32.79 | $16.50 | 117142 |
| 2022-08-23 | -23.50 | $16.67 | 171846 |
| 2022-08-22 | -26.67 | $16.58 | 145205 |
| 2022-08-19 | -8.67 | $16.93 | 334256 |
| 2022-08-18 | -9.22 | $16.90 | 210215 |
| 2022-08-17 | -6.91 | $16.95 | 151963 |
| 2022-08-16 | -0.87 | $17.08 | 141912 |
| 2022-08-15 | 0.00 | $16.81 | 166812 |
| 2022-08-12 | -1.83 | $16.63 | 120707 |
| 2022-08-11 | 0.00 | $16.34 | 87731 |
| 2022-08-10 | -4.46 | $16.05 | 101746 |
| 2022-08-09 | -1.96 | $15.91 | 104883 |
| 2022-08-08 | -9.31 | $15.76 | 111269 |
| 2022-08-05 | -13.73 | $15.67 | 88197 |
| 2022-08-04 | -12.75 | $15.69 | 100433 |
| 2022-08-03 | -6.37 | $15.82 | 115669 |
| 2022-08-02 | -15.20 | $15.64 | 86939 |
| 2022-08-01 | -6.86 | $15.81 | 165550 |
| 2022-07-29 | -1.47 | $15.92 | 150290 |
| 2022-07-28 | -4.49 | $15.40 | 139366 |
| 2022-07-27 | -4.49 | $15.40 | 178861 |
| 2022-07-26 | -1.32 | $15.41 | 98588 |
| 2022-07-25 | -4.93 | $15.26 | 82574 |
| 2022-07-22 | -14.50 | $15.03 | 104687 |
| 2022-07-21 | -0.77 | $15.20 | 106890 |
| 2022-07-20 | -14.29 | $15.05 | 126469 |
| 2022-07-19 | -31.25 | $14.90 | 112167 |
| 2022-07-18 | -56.25 | $14.54 | 165727 |
| 2022-07-15 | -61.11 | $14.47 | 174742 |
| 2022-07-14 | -88.19 | $14.08 | 148503 |
| 2022-07-13 | -97.30 | $14.27 | 161589 |
| 2022-07-12 | -78.95 | $14.60 | 82291 |
| 2022-07-11 | -74.74 | $14.64 | 112810 |
| 2022-07-08 | -80.00 | $14.59 | 108276 |
| 2022-07-07 | -68.32 | $14.72 | 199583 |
| 2022-07-06 | -66.13 | $14.82 | 98964 |
| 2022-07-05 | -53.23 | $14.98 | 155791 |
| 2022-07-01 | -49.19 | $15.03 | 258655 |
| 2022-06-30 | -82.68 | $14.62 | 163664 |
| 2022-06-29 | -79.51 | $14.70 | 124199 |
| 2022-06-28 | -59.02 | $14.95 | 308046 |
| 2022-06-27 | -61.48 | $14.92 | 242458 |
| 2022-06-24 | -80.33 | $14.69 | 722443 |
| 2022-06-23 | -73.77 | $14.77 | 148230 |
| 2022-06-22 | -50.00 | $15.06 | 149652 |
| 2022-06-21 | -50.00 | $15.06 | 167768 |
| 2022-06-17 | -54.92 | $15.00 | 542954 |
| 2022-06-16 | -79.51 | $14.70 | 234340 |
| 2022-06-15 | -50.82 | $15.05 | 211791 |
| 2022-06-14 | -57.38 | $14.97 | 278340 |
| 2022-06-13 | -95.08 | $14.51 | 205717 |
| 2022-06-10 | -70.83 | $14.82 | 328386 |
| 2022-06-09 | -46.67 | $15.11 | 212486 |
| 2022-06-08 | -41.67 | $15.17 | 119393 |
| 2022-06-07 | -10.83 | $15.54 | 101310 |
| 2022-06-06 | -14.17 | $15.50 | 82721 |
| 2022-06-03 | -22.50 | $15.40 | 96756 |
| 2022-06-02 | -1.67 | $15.65 | 99486 |
| 2022-06-01 | -20.34 | $15.41 | 116776 |
| 2022-05-31 | -11.02 | $15.52 | 225727 |
| 2022-05-27 | -16.95 | $15.45 | 113070 |
| 2022-05-26 | -32.20 | $15.27 | 112905 |
| 2022-05-25 | -58.59 | $15.00 | 118105 |
| 2022-05-24 | -57.81 | $15.01 | 97296 |
| 2022-05-23 | -70.97 | $14.92 | 107901 |
| 2022-05-20 | -88.62 | $14.66 | 145272 |
| 2022-05-19 | -96.65 | $14.70 | 283661 |
| 2022-05-18 | -81.86 | $15.01 | 204938 |
| 2022-05-17 | -72.06 | $15.21 | 162861 |
| 2022-05-16 | -91.67 | $14.81 | 220589 |
| 2022-05-13 | -90.20 | $14.84 | 221474 |
| 2022-05-12 | -84.31 | $14.96 | 223722 |
| 2022-05-11 | -89.16 | $14.87 | 154861 |
| 2022-05-10 | -89.66 | $14.86 | 270850 |
| 2022-05-09 | -90.48 | $14.97 | 221890 |
| 2022-05-06 | -86.77 | $15.04 | 192881 |
| 2022-05-05 | -73.40 | $15.30 | 124216 |
| 2022-05-04 | -55.85 | $15.63 | 129592 |
| 2022-05-03 | -77.13 | $15.23 | 150880 |
| 2022-05-02 | -81.38 | $15.15 | 239091 |
| 2022-04-29 | -96.94 | $15.03 | 260465 |
| 2022-04-28 | -85.39 | $15.59 | 142539 |
| 2022-04-27 | -93.85 | $15.58 | 194944 |
| 2022-04-26 | -98.13 | $15.54 | 269097 |
| 2022-04-25 | -79.31 | $16.03 | 284900 |
| 2022-04-22 | -79.80 | $16.02 | 90895 |
| 2022-04-21 | -65.02 | $16.32 | 120815 |
| 2022-04-20 | -60.37 | $16.47 | 83510 |
| 2022-04-19 | -69.66 | $16.32 | 144606 |
| 2022-04-18 | -92.31 | $15.79 | 130197 |
| 2022-04-14 | -88.89 | $15.87 | 183334 |
| 2022-04-13 | -87.61 | $15.90 | 143562 |
| 2022-04-12 | -97.39 | $15.71 | 182990 |
| 2022-04-11 | -96.00 | $15.79 | 111738 |
| 2022-04-08 | -99.11 | $15.73 | 137956 |
| 2022-04-07 | -97.67 | $15.85 | 128602 |
| 2022-04-06 | -95.21 | $16.16 | 215277 |
| 2022-04-05 | -99.40 | $16.29 | 426996 |
| 2022-04-04 | -90.30 | $16.46 | 114386 |
| 2022-04-01 | -92.03 | $16.68 | 219648 |
| 2022-03-31 | -96.90 | $16.70 | 153668 |
| 2022-03-30 | -95.69 | $16.94 | 138995 |
| 2022-03-29 | -59.65 | $17.37 | 149561 |
| 2022-03-28 | -71.93 | $17.23 | 123205 |
| 2022-03-25 | -62.79 | $17.39 | 181119 |
| 2022-03-24 | -81.88 | $17.18 | 77418 |
| 2022-03-23 | -87.25 | $17.10 | 109644 |
| 2022-03-22 | -57.89 | $17.63 | 117944 |
| 2022-03-21 | -64.20 | $17.54 | 163121 |
| 2022-03-18 | -55.06 | $17.71 | 702078 |
| 2022-03-17 | -62.84 | $17.59 | 122976 |
| 2022-03-16 | -46.03 | $17.93 | 144202 |
| 2022-03-15 | -64.02 | $17.59 | 128668 |
| 2022-03-14 | -59.26 | $17.68 | 160272 |
| 2022-03-11 | -70.37 | $17.47 | 101456 |
| 2022-03-10 | -76.29 | $17.37 | 238804 |
| 2022-03-09 | -80.20 | $17.31 | 122217 |
| 2022-03-08 | -100.00 | $16.91 | 123593 |
| 2022-03-07 | -99.01 | $16.97 | 142220 |
| 2022-03-04 | -78.97 | $17.42 | 123652 |
| 2022-03-03 | -52.31 | $17.94 | 142709 |
| 2022-03-02 | -55.38 | $17.88 | 136754 |
| 2022-03-01 | -88.83 | $17.23 | 227657 |
| 2022-02-28 | -52.51 | $18.04 | 208705 |
| 2022-02-25 | -34.64 | $18.36 | 210123 |
| 2022-02-24 | -82.97 | $17.66 | 162083 |
| 2022-02-23 | -97.41 | $18.07 | 123178 |
| 2022-02-22 | -88.07 | $18.40 | 130795 |
| 2022-02-18 | -73.86 | $18.65 | 160390 |
| 2022-02-17 | -86.36 | $18.43 | 160277 |
| 2022-02-16 | -71.59 | $18.69 | 109217 |
| 2022-02-15 | -75.86 | $18.68 | 137735 |
| 2022-02-14 | -97.10 | $18.26 | 426110 |
| 2022-02-11 | -94.76 | $18.43 | 293475 |
| 2022-02-10 | -91.70 | $18.50 | 277783 |
| 2022-02-09 | -89.96 | $18.54 | 607540 |
| 2022-02-08 | -73.80 | $18.91 | 169174 |
| 2022-02-07 | -85.59 | $18.64 | 148038 |
| 2022-02-04 | -83.19 | $18.71 | 132196 |
| 2022-02-03 | -87.45 | $18.67 | 160456 |
| 2022-02-02 | -82.25 | $18.79 | 135491 |
| 2022-02-01 | -74.89 | $18.96 | 239686 |
| 2022-01-31 | -76.19 | $18.93 | 245798 |
| 2022-01-28 | -81.39 | $18.81 | 237332 |
| 2022-01-27 | -92.39 | $18.87 | 190971 |
| 2022-01-26 | -56.38 | $19.32 | 190049 |
| 2022-01-25 | -40.65 | $19.69 | 276638 |
| 2022-01-24 | -47.97 | $19.51 | 417025 |
| 2022-01-21 | -63.82 | $19.12 | 232427 |
| 2022-01-20 | -66.80 | $18.96 | 201105 |
| 2022-01-19 | -36.68 | $19.74 | 165394 |
| 2022-01-18 | -18.77 | $20.11 | 188027 |
| 2022-01-14 | -8.41 | $20.43 | 146953 |
| 2022-01-13 | -9.39 | $20.40 | 190402 |
| 2022-01-12 | -17.15 | $20.16 | 209042 |
| 2022-01-11 | -19.42 | $20.09 | 238764 |
| 2022-01-10 | -13.52 | $20.26 | 247326 |
| 2022-01-07 | -10.38 | $20.36 | 487562 |
| 2022-01-06 | -6.82 | $20.38 | 2.8M |
| 2022-01-05 | -14.12 | $19.70 | 436672 |
| 2022-01-04 | -14.46 | $19.64 | 371416 |
| 2022-01-03 | -9.66 | $19.38 | 240072 |
| 2021-12-31 | -13.95 | $18.99 | 88865 |
| 2021-12-30 | -23.26 | $18.83 | 71766 |
| 2021-12-29 | -3.13 | $19.06 | 104530 |
| 2021-12-28 | -6.45 | $18.96 | 80711 |
| 2021-12-27 | -3.47 | $18.90 | 74157 |
| 2021-12-23 | -21.53 | $18.64 | 72797 |
| 2021-12-22 | -30.49 | $18.65 | 114468 |
| 2021-12-21 | -42.07 | $18.46 | 142404 |
| 2021-12-20 | -68.39 | $18.06 | 174384 |
| 2021-12-17 | -55.17 | $18.29 | 680316 |
| 2021-12-16 | -39.66 | $18.56 | 195670 |
| 2021-12-15 | -51.15 | $18.36 | 249262 |
| 2021-12-14 | -66.09 | $18.10 | 379371 |
| 2021-12-13 | -96.55 | $17.57 | 216881 |
| 2021-12-10 | -87.88 | $17.81 | 107136 |
| 2021-12-09 | -85.16 | $17.88 | 79868 |
| 2021-12-08 | -72.53 | $18.11 | 99744 |
| 2021-12-07 | -65.93 | $18.23 | 118465 |
| 2021-12-06 | -52.75 | $18.47 | 129116 |
| 2021-12-03 | -73.63 | $18.09 | 98973 |
| 2021-12-02 | -57.14 | $18.39 | 139364 |
| 2021-12-01 | -85.71 | $17.87 | 228481 |
| 2021-11-30 | -84.62 | $17.89 | 186652 |
| 2021-11-29 | -74.73 | $18.07 | 116103 |
| 2021-11-26 | -67.03 | $18.21 | 155508 |
| 2021-11-24 | -25.51 | $18.93 | 76590 |
| 2021-11-23 | -16.10 | $19.10 | 108082 |
| 2021-11-22 | -30.73 | $18.80 | 119372 |
| 2021-11-19 | -40.98 | $18.59 | 92375 |
| 2021-11-18 | -27.32 | $18.87 | 162120 |
| 2021-11-17 | -33.66 | $18.74 | 111393 |
| 2021-11-16 | -18.54 | $19.05 | 216600 |
| 2021-11-15 | -9.76 | $19.23 | 95584 |
| 2021-11-12 | -18.54 | $19.05 | 77367 |
| 2021-11-11 | -11.22 | $19.20 | 102547 |
| 2021-11-10 | -6.67 | $19.20 | 102562 |
| 2021-11-09 | -9.28 | $19.14 | 180991 |
| 2021-11-08 | -7.73 | $19.17 | 100403 |
| 2021-11-05 | -2.21 | $19.15 | 157837 |
| 2021-11-04 | -29.01 | $18.53 | 77651 |
| 2021-11-03 | -9.88 | $18.83 | 127630 |
| 2021-11-02 | -19.85 | $18.37 | 74282 |
| 2021-11-01 | -0.75 | $18.60 | 133244 |
| 2021-10-29 | -38.05 | $17.98 | 221262 |
| 2021-10-28 | -55.75 | $17.78 | 113081 |
| 2021-10-27 | -88.50 | $17.41 | 135182 |
| 2021-10-26 | -41.59 | $17.94 | 99327 |
| 2021-10-25 | -1.77 | $18.39 | 122912 |
| 2021-10-22 | -15.89 | $18.18 | 94963 |
| 2021-10-21 | -27.01 | $17.98 | 65596 |
| 2021-10-20 | -10.05 | $18.16 | 70732 |
| 2021-10-19 | -28.35 | $17.80 | 86458 |
| 2021-10-18 | -25.00 | $17.82 | 80219 |
| 2021-10-15 | -17.65 | $17.93 | 146642 |
| 2021-10-14 | -12.71 | $18.03 | 93670 |
| 2021-10-13 | -25.85 | $17.72 | 78238 |
| 2021-10-12 | -17.80 | $17.91 | 58417 |
| 2021-10-11 | -16.53 | $17.94 | 48233 |
| 2021-10-08 | -5.08 | $18.21 | 41607 |
| 2021-10-07 | -1.30 | $18.25 | 97570 |
| 2021-10-06 | -14.29 | $17.95 | 83038 |
| 2021-10-05 | -10.82 | $18.03 | 109165 |
| 2021-10-04 | -2.69 | $18.14 | 130807 |
| 2021-10-01 | -7.69 | $18.01 | 146421 |
| 2021-09-30 | -22.43 | $17.63 | 143521 |
| 2021-09-29 | -7.08 | $17.94 | 70107 |
| 2021-09-28 | -22.64 | $17.61 | 121344 |
| 2021-09-27 | -4.88 | $17.92 | 209824 |
| 2021-09-24 | -12.75 | $17.27 | 161507 |
| 2021-09-23 | -13.93 | $17.02 | 137241 |
| 2021-09-22 | -37.62 | $16.60 | 123796 |
| 2021-09-21 | -69.31 | $16.28 | 120658 |
| 2021-09-20 | -70.30 | $16.27 | 247796 |
| 2021-09-17 | -37.33 | $16.70 | 915207 |
| 2021-09-16 | -56.63 | $16.51 | 420288 |
| 2021-09-15 | -53.01 | $16.54 | 109475 |
| 2021-09-14 | -75.90 | $16.35 | 199896 |
| 2021-09-13 | -45.78 | $16.60 | 182840 |
| 2021-09-10 | -44.58 | $16.61 | 174886 |
| 2021-09-09 | -22.89 | $16.79 | 205599 |
| 2021-09-08 | -45.78 | $16.60 | 160279 |
| 2021-09-07 | -33.73 | $16.70 | 172052 |
| 2021-09-03 | -27.71 | $16.75 | 117322 |
| 2021-09-02 | -13.25 | $16.87 | 120315 |
| 2021-09-01 | -10.71 | $16.84 | 189055 |
| 2021-08-31 | -5.49 | $16.88 | 329960 |
| 2021-08-30 | -24.74 | $16.69 | 266514 |
| 2021-08-27 | -3.33 | $16.83 | 232814 |
| 2021-08-26 | -46.91 | $16.39 | 114244 |
| 2021-08-25 | -33.33 | $16.50 | 86883 |
| 2021-08-24 | -43.21 | $16.42 | 69843 |
| 2021-08-23 | -37.35 | $16.46 | 71008 |
| 2021-08-20 | -30.12 | $16.52 | 232705 |
| 2021-08-19 | -39.42 | $16.36 | 175203 |
| 2021-08-18 | -37.40 | $16.31 | 132386 |
| 2021-08-17 | -29.27 | $16.41 | 156978 |
| 2021-08-16 | -21.92 | $16.45 | 94570 |
| 2021-08-13 | -23.97 | $16.42 | 146816 |
| 2021-08-12 | -11.81 | $16.58 | 91744 |
| 2021-08-11 | -2.78 | $16.71 | 158918 |
| 2021-08-10 | -10.42 | $16.60 | 94779 |
| 2021-08-09 | -19.44 | $16.47 | 74088 |
| 2021-08-06 | -27.12 | $16.60 | 123216 |
| 2021-08-05 | -57.69 | $16.19 | 133444 |
| 2021-08-04 | -62.98 | $16.08 | 95294 |
| 2021-08-03 | -56.41 | $16.33 | 270607 |
| 2021-08-02 | -69.46 | $16.04 | 171399 |
| 2021-07-30 | -55.65 | $16.37 | 197713 |
| 2021-07-29 | -52.48 | $16.46 | 147267 |
| 2021-07-28 | -53.72 | $16.43 | 296769 |
| 2021-07-27 | -70.70 | $16.06 | 160309 |
| 2021-07-26 | -67.58 | $16.14 | 245270 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.97
2025-06-17
Close Price
$13.43
Vol: 748259Average Directional Index - Detailed Analysis
Minimum
10.24
Average
24.67
Maximum
49.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 18.97 | $13.43 | 748259 |
| 2025-02-06 | 18.82 | $13.43 | 748259 |
| 2025-01-16 | 18.65 | $13.43 | 748259 |
| 2024-11-14 | 18.48 | $13.43 | 748259 |
| 2024-09-17 | 18.30 | $13.43 | 748259 |
| 2024-08-28 | 18.11 | $13.43 | 748259 |
| 2024-08-19 | 17.91 | $13.43 | 748259 |
| 2024-07-25 | 17.69 | $13.43 | 748259 |
| 2024-07-19 | 17.47 | $13.43 | 748259 |
| 2024-07-18 | 17.24 | $13.43 | 748259 |
| 2024-07-15 | 16.99 | $13.43 | 748259 |
| 2024-06-04 | 16.73 | $13.43 | 748259 |
| 2024-05-30 | 16.46 | $13.43 | 748259 |
| 2024-05-28 | 16.17 | $13.43 | 748259 |
| 2024-05-15 | 15.86 | $13.43 | 746207 |
| 2024-05-14 | 15.54 | $13.28 | 254258 |
| 2024-05-13 | 15.36 | $13.17 | 161601 |
| 2024-05-10 | 15.17 | $13.17 | 129286 |
| 2024-05-09 | 15.08 | $13.31 | 173693 |
| 2024-05-08 | 14.93 | $13.12 | 201811 |
| 2024-05-07 | 15.01 | $12.78 | 192781 |
| 2024-05-06 | 14.83 | $12.93 | 144077 |
| 2024-05-03 | 14.39 | $12.94 | 232706 |
| 2024-05-02 | 14.13 | $12.66 | 173395 |
| 2024-05-01 | 14.13 | $12.46 | 435233 |
| 2024-04-30 | 14.13 | $12.19 | 426239 |
| 2024-04-29 | 14.59 | $12.39 | 164528 |
| 2024-04-26 | 14.77 | $12.52 | 227962 |
| 2024-04-25 | 14.97 | $12.58 | 369327 |
| 2024-04-24 | 15.18 | $12.84 | 504364 |
| 2024-04-23 | 15.08 | $12.85 | 428639 |
| 2024-04-22 | 14.99 | $12.60 | 881683 |
| 2024-04-19 | 14.90 | $11.95 | 452551 |
| 2024-04-18 | 15.62 | $11.36 | 287551 |
| 2024-04-17 | 15.65 | $11.26 | 271164 |
| 2024-04-16 | 15.71 | $11.29 | 410434 |
| 2024-04-15 | 15.68 | $11.56 | 306691 |
| 2024-04-12 | 15.81 | $11.64 | 666651 |
| 2024-04-11 | 15.94 | $11.17 | 458414 |
| 2024-04-10 | 15.36 | $11.13 | 433890 |
| 2024-04-09 | 14.75 | $12.05 | 511252 |
| 2024-04-08 | 15.36 | $12.10 | 458637 |
| 2024-04-05 | 15.85 | $11.90 | 832398 |
| 2024-04-04 | 16.02 | $11.86 | 561529 |
| 2024-04-03 | 16.32 | $11.97 | 524876 |
| 2024-04-02 | 16.36 | $12.10 | 567493 |
| 2024-04-01 | 16.39 | $12.02 | 307540 |
| 2024-03-28 | 16.49 | $12.10 | 685253 |
| 2024-03-27 | 16.57 | $11.80 | 480710 |
| 2024-03-26 | 16.24 | $11.46 | 239282 |
| 2024-03-25 | 15.88 | $12.34 | 233204 |
| 2024-03-22 | 16.31 | $12.12 | 248718 |
| 2024-03-21 | 16.76 | $12.49 | 424356 |
| 2024-03-20 | 17.51 | $12.29 | 239224 |
| 2024-03-19 | 18.08 | $11.79 | 354286 |
| 2024-03-18 | 17.93 | $11.73 | 891472 |
| 2024-03-15 | 17.76 | $11.85 | 1.3M |
| 2024-03-14 | 17.48 | $11.37 | 200889 |
| 2024-03-13 | 17.18 | $12.04 | 155589 |
| 2024-03-12 | 17.54 | $12.21 | 204004 |
| 2024-03-11 | 17.95 | $12.36 | 154552 |
| 2024-03-08 | 18.77 | $12.40 | 178128 |
| 2024-03-07 | 19.70 | $12.36 | 177841 |
| 2024-03-06 | 20.55 | $12.18 | 272947 |
| 2024-03-05 | 21.10 | $12.13 | 347518 |
| 2024-03-04 | 21.49 | $11.58 | 225127 |
| 2024-03-01 | 21.42 | $11.69 | 223381 |
| 2024-02-29 | 21.25 | $11.68 | 241735 |
| 2024-02-28 | 21.21 | $11.44 | 238089 |
| 2024-02-27 | 20.90 | $11.73 | 194733 |
| 2024-02-26 | 20.84 | $11.76 | 261877 |
| 2024-02-23 | 20.70 | $11.91 | 237996 |
| 2024-02-22 | 20.62 | $12.04 | 231846 |
| 2024-02-21 | 20.72 | $12.43 | 402969 |
| 2024-02-20 | 21.12 | $12.49 | 226323 |
| 2024-02-16 | 21.70 | $12.57 | 188455 |
| 2024-02-15 | 22.45 | $12.95 | 255431 |
| 2024-02-14 | 23.25 | $12.28 | 192718 |
| 2024-02-13 | 23.37 | $12.10 | 342430 |
| 2024-02-12 | 23.49 | $12.88 | 269510 |
| 2024-02-09 | 24.02 | $12.39 | 339556 |
| 2024-02-08 | 23.88 | $11.81 | 243105 |
| 2024-02-07 | 22.84 | $11.79 | 218072 |
| 2024-02-06 | 21.88 | $12.35 | 192175 |
| 2024-02-05 | 21.06 | $12.42 | 244802 |
| 2024-02-02 | 20.28 | $12.92 | 241311 |
| 2024-02-01 | 19.80 | $13.06 | 249142 |
| 2024-01-31 | 19.31 | $13.29 | 232013 |
| 2024-01-30 | 19.51 | $14.39 | 99593 |
| 2024-01-29 | 19.75 | $14.53 | 128765 |
| 2024-01-26 | 19.95 | $14.47 | 211247 |
| 2024-01-25 | 20.17 | $14.49 | 249730 |
| 2024-01-24 | 20.40 | $14.34 | 184761 |
| 2024-01-23 | 20.55 | $14.27 | 173653 |
| 2024-01-22 | 20.70 | $14.51 | 251981 |
| 2024-01-19 | 20.93 | $13.86 | 162946 |
| 2024-01-18 | 22.01 | $13.56 | 109332 |
| 2024-01-17 | 22.91 | $13.60 | 150361 |
| 2024-01-16 | 23.77 | $13.63 | 106858 |
| 2024-01-12 | 24.96 | $13.90 | 115081 |
| 2024-01-11 | 25.95 | $14.11 | 170328 |
| 2024-01-10 | 26.76 | $14.30 | 153029 |
| 2024-01-09 | 27.55 | $14.05 | 123975 |
| 2024-01-08 | 28.56 | $14.26 | 140551 |
| 2024-01-05 | 29.36 | $14.24 | 271434 |
| 2024-01-04 | 30.00 | $14.39 | 122877 |
| 2024-01-03 | 30.48 | $14.28 | 279663 |
| 2024-01-02 | 30.98 | $14.82 | 124965 |
| 2023-12-29 | 30.88 | $14.79 | 191482 |
| 2023-12-28 | 30.66 | $15.08 | 156926 |
| 2023-12-27 | 29.95 | $15.27 | 94754 |
| 2023-12-26 | 28.79 | $15.31 | 124253 |
| 2023-12-22 | 27.56 | $15.06 | 135377 |
| 2023-12-21 | 26.31 | $14.96 | 188015 |
| 2023-12-20 | 25.18 | $14.67 | 319694 |
| 2023-12-19 | 24.00 | $14.84 | 275851 |
| 2023-12-18 | 22.90 | $14.63 | 208171 |
| 2023-12-15 | 21.79 | $14.83 | 597892 |
| 2023-12-14 | 20.55 | $15.00 | 275930 |
| 2023-12-13 | 19.10 | $14.37 | 558120 |
| 2023-12-12 | 18.16 | $13.41 | 157948 |
| 2023-12-11 | 17.90 | $13.51 | 129409 |
| 2023-12-08 | 17.50 | $13.52 | 155956 |
| 2023-12-07 | 17.07 | $13.39 | 323855 |
| 2023-12-06 | 16.81 | $13.10 | 192068 |
| 2023-12-05 | 16.53 | $13.14 | 180892 |
| 2023-12-04 | 16.52 | $13.31 | 289586 |
| 2023-12-01 | 16.37 | $13.29 | 287505 |
| 2023-11-30 | 16.38 | $12.39 | 246889 |
| 2023-11-29 | 17.19 | $12.45 | 252047 |
| 2023-11-28 | 17.99 | $12.18 | 255847 |
| 2023-11-27 | 18.61 | $12.22 | 126649 |
| 2023-11-24 | 19.34 | $12.36 | 63790 |
| 2023-11-22 | 20.33 | $12.35 | 161245 |
| 2023-11-21 | 21.37 | $12.41 | 145540 |
| 2023-11-20 | 22.44 | $12.76 | 137322 |
| 2023-11-17 | 23.28 | $12.80 | 211618 |
| 2023-11-16 | 24.04 | $12.63 | 236643 |
| 2023-11-15 | 24.92 | $12.89 | 432939 |
| 2023-11-14 | 25.39 | $12.90 | 312396 |
| 2023-11-13 | 26.00 | $11.68 | 175078 |
| 2023-11-10 | 26.59 | $11.64 | 151345 |
| 2023-11-09 | 27.32 | $11.67 | 146292 |
| 2023-11-08 | 28.18 | $12.08 | 122486 |
| 2023-11-07 | 29.55 | $12.41 | 122012 |
| 2023-11-06 | 31.06 | $12.66 | 150565 |
| 2023-11-03 | 32.09 | $12.73 | 263282 |
| 2023-11-02 | 33.16 | $12.19 | 237214 |
| 2023-11-01 | 34.80 | $11.31 | 306823 |
| 2023-10-31 | 35.10 | $11.28 | 327018 |
| 2023-10-30 | 35.25 | $11.28 | 216790 |
| 2023-10-27 | 35.55 | $11.33 | 429911 |
| 2023-10-26 | 35.87 | $11.50 | 225763 |
| 2023-10-25 | 35.97 | $11.03 | 543399 |
| 2023-10-24 | 34.77 | $10.91 | 316535 |
| 2023-10-23 | 33.58 | $11.12 | 354325 |
| 2023-10-20 | 32.61 | $11.18 | 430012 |
| 2023-10-19 | 31.65 | $11.45 | 261318 |
| 2023-10-18 | 30.89 | $11.68 | 303489 |
| 2023-10-17 | 30.31 | $12.07 | 418386 |
| 2023-10-16 | 30.06 | $11.96 | 351958 |
| 2023-10-13 | 29.37 | $11.75 | 156129 |
| 2023-10-12 | 28.64 | $12.22 | 256236 |
| 2023-10-11 | 28.31 | $12.52 | 108353 |
| 2023-10-10 | 28.41 | $12.52 | 198594 |
| 2023-10-09 | 28.26 | $12.46 | 153446 |
| 2023-10-06 | 27.95 | $12.39 | 314130 |
| 2023-10-05 | 27.62 | $12.59 | 183405 |
| 2023-10-04 | 27.48 | $12.46 | 132249 |
| 2023-10-03 | 26.86 | $12.25 | 264614 |
| 2023-10-02 | 26.34 | $12.55 | 214282 |
| 2023-09-29 | 26.16 | $12.62 | 204287 |
| 2023-09-28 | 26.11 | $12.54 | 226695 |
| 2023-09-27 | 25.78 | $12.46 | 314561 |
| 2023-09-26 | 25.20 | $12.37 | 146646 |
| 2023-09-25 | 24.59 | $12.55 | 94451 |
| 2023-09-22 | 24.04 | $12.52 | 87460 |
| 2023-09-21 | 23.55 | $12.63 | 125712 |
| 2023-09-20 | 23.03 | $12.67 | 136039 |
| 2023-09-19 | 22.70 | $12.81 | 157748 |
| 2023-09-18 | 22.54 | $12.93 | 213681 |
| 2023-09-15 | 22.53 | $13.16 | 610521 |
| 2023-09-14 | 22.76 | $13.33 | 249764 |
| 2023-09-13 | 22.95 | $12.84 | 114681 |
| 2023-09-12 | 22.31 | $12.96 | 463002 |
| 2023-09-11 | 21.83 | $12.92 | 107139 |
| 2023-09-08 | 21.38 | $13.14 | 73021 |
| 2023-09-07 | 21.02 | $13.13 | 209498 |
| 2023-09-06 | 20.41 | $13.12 | 133513 |
| 2023-09-05 | 20.00 | $13.25 | 233763 |
| 2023-09-01 | 19.75 | $13.79 | 108044 |
| 2023-08-31 | 19.98 | $13.51 | 145281 |
| 2023-08-30 | 19.98 | $13.60 | 115082 |
| 2023-08-29 | 19.85 | $13.70 | 75804 |
| 2023-08-28 | 19.72 | $13.55 | 150398 |
| 2023-08-25 | 19.34 | $13.31 | 131531 |
| 2023-08-24 | 18.77 | $13.36 | 113343 |
| 2023-08-23 | 18.29 | $13.32 | 121850 |
| 2023-08-22 | 17.64 | $13.28 | 219235 |
| 2023-08-21 | 16.98 | $13.50 | 128147 |
| 2023-08-18 | 16.51 | $13.84 | 112344 |
| 2023-08-17 | 16.05 | $13.69 | 142378 |
| 2023-08-16 | 15.32 | $13.60 | 244150 |
| 2023-08-15 | 14.55 | $13.81 | 203812 |
| 2023-08-14 | 14.00 | $14.47 | 146117 |
| 2023-08-11 | 14.25 | $14.83 | 231606 |
| 2023-08-10 | 14.57 | $14.60 | 169613 |
| 2023-08-09 | 14.95 | $14.61 | 271674 |
| 2023-08-08 | 15.44 | $14.81 | 243908 |
| 2023-08-07 | 15.95 | $14.98 | 226064 |
| 2023-08-04 | 16.43 | $14.81 | 112423 |
| 2023-08-03 | 17.08 | $14.99 | 212250 |
| 2023-08-02 | 17.77 | $14.87 | 380872 |
| 2023-08-01 | 18.47 | $15.24 | 258735 |
| 2023-07-31 | 19.14 | $15.11 | 243747 |
| 2023-07-28 | 19.71 | $15.67 | 191762 |
| 2023-07-27 | 19.54 | $15.58 | 257083 |
| 2023-07-26 | 19.35 | $15.80 | 220013 |
| 2023-07-25 | 18.47 | $15.32 | 143751 |
| 2023-07-24 | 17.85 | $15.51 | 154053 |
| 2023-07-21 | 17.21 | $15.01 | 171646 |
| 2023-07-20 | 16.75 | $15.22 | 216439 |
| 2023-07-19 | 16.39 | $15.22 | 193747 |
| 2023-07-18 | 16.03 | $14.88 | 167700 |
| 2023-07-17 | 15.93 | $14.29 | 87456 |
| 2023-07-14 | 16.41 | $13.99 | 305002 |
| 2023-07-13 | 17.16 | $14.16 | 166268 |
| 2023-07-12 | 17.71 | $13.92 | 179765 |
| 2023-07-11 | 18.63 | $13.54 | 171178 |
| 2023-07-10 | 19.09 | $13.49 | 296692 |
| 2023-07-07 | 19.58 | $13.36 | 234107 |
| 2023-07-06 | 19.78 | $13.05 | 225949 |
| 2023-07-05 | 19.85 | $13.47 | 111340 |
| 2023-07-03 | 20.44 | $13.64 | 99474 |
| 2023-06-30 | 21.07 | $13.39 | 425382 |
| 2023-06-29 | 21.75 | $13.66 | 156237 |
| 2023-06-28 | 22.71 | $13.48 | 143816 |
| 2023-06-27 | 23.38 | $13.54 | 172851 |
| 2023-06-26 | 24.27 | $13.60 | 145390 |
| 2023-06-23 | 25.33 | $13.68 | 656726 |
| 2023-06-22 | 26.40 | $13.59 | 116934 |
| 2023-06-21 | 27.76 | $14.07 | 123559 |
| 2023-06-20 | 28.56 | $14.54 | 158297 |
| 2023-06-16 | 28.82 | $14.73 | 519141 |
| 2023-06-15 | 28.83 | $15.08 | 150741 |
| 2023-06-14 | 28.51 | $14.91 | 191055 |
| 2023-06-13 | 28.05 | $15.29 | 159340 |
| 2023-06-12 | 27.70 | $14.81 | 153196 |
| 2023-06-09 | 27.32 | $14.98 | 224554 |
| 2023-06-08 | 27.09 | $15.01 | 205007 |
| 2023-06-07 | 26.84 | $15.22 | 367706 |
| 2023-06-06 | 26.58 | $14.52 | 241676 |
| 2023-06-05 | 26.89 | $13.63 | 141276 |
| 2023-06-02 | 27.79 | $14.21 | 407838 |
| 2023-06-01 | 28.75 | $13.35 | 254883 |
| 2023-05-31 | 29.84 | $13.01 | 302108 |
| 2023-05-30 | 30.75 | $13.35 | 233385 |
| 2023-05-26 | 31.94 | $13.42 | 136559 |
| 2023-05-25 | 33.18 | $13.26 | 135056 |
| 2023-05-24 | 34.40 | $13.35 | 240914 |
| 2023-05-23 | 35.88 | $13.57 | 194495 |
| 2023-05-22 | 37.51 | $13.47 | 131388 |
| 2023-05-19 | 38.72 | $13.02 | 156042 |
| 2023-05-18 | 39.99 | $13.36 | 302244 |
| 2023-05-17 | 40.94 | $13.28 | 300713 |
| 2023-05-16 | 41.74 | $12.21 | 153252 |
| 2023-05-15 | 41.47 | $12.46 | 153315 |
| 2023-05-12 | 41.22 | $12.26 | 198233 |
| 2023-05-11 | 40.66 | $12.30 | 218300 |
| 2023-05-10 | 40.07 | $12.33 | 263801 |
| 2023-05-09 | 39.48 | $12.41 | 259670 |
| 2023-05-08 | 38.83 | $12.46 | 262001 |
| 2023-05-05 | 38.28 | $12.79 | 348295 |
| 2023-05-04 | 37.54 | $12.37 | 597730 |
| 2023-05-03 | 36.49 | $12.90 | 419029 |
| 2023-05-02 | 35.77 | $12.81 | 274221 |
| 2023-05-01 | 35.06 | $13.95 | 185143 |
| 2023-04-28 | 34.98 | $14.34 | 450433 |
| 2023-04-27 | 35.15 | $14.40 | 148629 |
| 2023-04-26 | 35.05 | $14.24 | 379941 |
| 2023-04-25 | 34.76 | $14.19 | 124001 |
| 2023-04-24 | 34.53 | $14.75 | 99413 |
| 2023-04-21 | 34.73 | $14.78 | 170697 |
| 2023-04-20 | 34.85 | $14.98 | 109695 |
| 2023-04-19 | 35.09 | $15.10 | 174859 |
| 2023-04-18 | 35.34 | $14.67 | 182556 |
| 2023-04-17 | 35.20 | $14.98 | 172772 |
| 2023-04-14 | 35.08 | $14.75 | 239564 |
| 2023-04-13 | 35.00 | $15.12 | 233032 |
| 2023-04-12 | 34.77 | $14.91 | 471106 |
| 2023-04-11 | 34.58 | $14.99 | 567685 |
| 2023-04-10 | 34.47 | $15.14 | 427988 |
| 2023-04-06 | 34.17 | $14.98 | 365881 |
| 2023-04-05 | 33.46 | $14.72 | 715961 |
| 2023-04-04 | 32.71 | $15.02 | 253895 |
| 2023-04-03 | 32.02 | $15.59 | 194066 |
| 2023-03-31 | 31.57 | $15.64 | 411999 |
| 2023-03-30 | 30.85 | $15.51 | 315484 |
| 2023-03-29 | 30.09 | $15.90 | 207316 |
| 2023-03-28 | 29.41 | $15.90 | 167785 |
| 2023-03-27 | 28.67 | $15.99 | 279599 |
| 2023-03-24 | 28.04 | $16.10 | 232063 |
| 2023-03-23 | 26.89 | $15.54 | 358494 |
| 2023-03-22 | 25.89 | $15.92 | 381768 |
| 2023-03-21 | 25.03 | $16.69 | 406555 |
| 2023-03-20 | 24.55 | $16.35 | 483753 |
| 2023-03-17 | 23.78 | $16.44 | 989715 |
| 2023-03-16 | 23.01 | $17.14 | 658240 |
| 2023-03-15 | 22.31 | $17.02 | 642892 |
| 2023-03-14 | 21.25 | $16.85 | 600544 |
| 2023-03-13 | 20.45 | $16.30 | 779267 |
| 2023-03-10 | 18.69 | $17.17 | 588445 |
| 2023-03-09 | 17.42 | $17.39 | 215323 |
| 2023-03-08 | 16.54 | $18.50 | 218605 |
| 2023-03-07 | 16.56 | $18.26 | 283466 |
| 2023-03-06 | 16.59 | $18.79 | 181161 |
| 2023-03-03 | 17.45 | $19.24 | 227865 |
| 2023-03-02 | 18.03 | $19.06 | 185516 |
| 2023-03-01 | 18.85 | $19.10 | 195225 |
| 2023-02-28 | 19.68 | $19.25 | 305218 |
| 2023-02-27 | 20.11 | $19.32 | 92230 |
| 2023-02-24 | 20.43 | $19.20 | 229155 |
| 2023-02-23 | 21.14 | $19.26 | 118399 |
| 2023-02-22 | 21.83 | $19.15 | 232349 |
| 2023-02-21 | 22.51 | $19.36 | 333442 |
| 2023-02-17 | 22.87 | $19.70 | 308545 |
| 2023-02-16 | 22.71 | $19.51 | 207016 |
| 2023-02-15 | 22.73 | $19.47 | 226571 |
| 2023-02-14 | 22.86 | $19.36 | 124587 |
| 2023-02-13 | 22.69 | $19.69 | 275445 |
| 2023-02-10 | 21.92 | $19.63 | 171107 |
| 2023-02-09 | 21.17 | $19.52 | 111933 |
| 2023-02-08 | 20.39 | $19.81 | 188264 |
| 2023-02-07 | 19.21 | $19.95 | 251030 |
| 2023-02-06 | 17.98 | $19.62 | 113979 |
| 2023-02-03 | 16.92 | $19.78 | 180022 |
| 2023-02-02 | 15.59 | $19.79 | 210527 |
| 2023-02-01 | 14.24 | $19.61 | 505669 |
| 2023-01-31 | 12.83 | $19.27 | 333182 |
| 2023-01-30 | 11.84 | $18.71 | 136805 |
| 2023-01-27 | 11.21 | $18.98 | 229447 |
| 2023-01-26 | 10.54 | $18.42 | 127071 |
| 2023-01-25 | 10.49 | $18.33 | 132803 |
| 2023-01-24 | 10.71 | $18.34 | 100713 |
| 2023-01-23 | 10.58 | $18.47 | 125944 |
| 2023-01-20 | 10.34 | $18.40 | 214822 |
| 2023-01-19 | 10.33 | $18.03 | 131177 |
| 2023-01-18 | 10.85 | $17.95 | 191349 |
| 2023-01-17 | 11.24 | $18.41 | 112778 |
| 2023-01-13 | 10.88 | $18.46 | 125999 |
| 2023-01-12 | 10.51 | $18.36 | 503061 |
| 2023-01-11 | 10.24 | $18.13 | 137136 |
| 2023-01-10 | 10.40 | $18.04 | 140569 |
| 2023-01-09 | 10.73 | $17.80 | 104042 |
| 2023-01-06 | 11.00 | $17.99 | 132828 |
| 2023-01-05 | 11.49 | $17.57 | 111444 |
| 2023-01-04 | 11.91 | $17.89 | 176489 |
| 2023-01-03 | 12.20 | $17.68 | 161080 |
| 2022-12-30 | 12.82 | $17.61 | 99787 |
| 2022-12-29 | 13.48 | $17.79 | 105312 |
| 2022-12-28 | 14.15 | $17.58 | 109981 |
| 2022-12-27 | 14.80 | $17.67 | 49551 |
| 2022-12-23 | 15.56 | $17.66 | 57718 |
| 2022-12-22 | 16.26 | $17.58 | 176589 |
| 2022-12-21 | 16.94 | $17.71 | 100559 |
| 2022-12-20 | 17.82 | $17.41 | 206994 |
| 2022-12-19 | 18.35 | $17.31 | 231785 |
| 2022-12-16 | 18.81 | $16.99 | 564366 |
| 2022-12-15 | 19.24 | $17.26 | 181633 |
| 2022-12-14 | 19.97 | $17.62 | 213570 |
| 2022-12-13 | 20.71 | $18.20 | 501992 |
| 2022-12-12 | 20.72 | $18.24 | 331254 |
| 2022-12-09 | 21.30 | $18.29 | 170020 |
| 2022-12-08 | 21.82 | $18.20 | 127254 |
| 2022-12-07 | 22.22 | $18.15 | 136443 |
| 2022-12-06 | 22.78 | $18.23 | 161896 |
| 2022-12-05 | 23.35 | $18.23 | 128316 |
| 2022-12-02 | 23.95 | $18.68 | 115645 |
| 2022-12-01 | 24.10 | $18.55 | 194430 |
| 2022-11-30 | 24.26 | $18.68 | 206025 |
| 2022-11-29 | 24.57 | $18.37 | 75150 |
| 2022-11-28 | 25.22 | $18.29 | 263730 |
| 2022-11-25 | 25.83 | $18.84 | 39067 |
| 2022-11-23 | 25.61 | $18.79 | 75152 |
| 2022-11-22 | 25.49 | $18.80 | 145479 |
| 2022-11-21 | 25.31 | $18.69 | 169948 |
| 2022-11-18 | 25.34 | $18.46 | 194837 |
| 2022-11-17 | 25.30 | $18.49 | 124661 |
| 2022-11-16 | 25.55 | $18.58 | 148859 |
| 2022-11-15 | 25.53 | $18.78 | 258841 |
| 2022-11-14 | 25.27 | $18.79 | 706218 |
| 2022-11-11 | 25.07 | $18.80 | 158211 |
| 2022-11-10 | 24.85 | $18.92 | 243691 |
| 2022-11-09 | 24.63 | $18.28 | 229338 |
| 2022-11-08 | 24.73 | $18.49 | 249794 |
| 2022-11-07 | 24.55 | $18.56 | 203127 |
| 2022-11-04 | 24.30 | $18.68 | 236039 |
| 2022-11-03 | 24.13 | $18.07 | 128331 |
| 2022-11-02 | 24.41 | $18.20 | 171938 |
| 2022-11-01 | 24.32 | $18.59 | 468582 |
| 2022-10-31 | 23.47 | $18.65 | 338829 |
| 2022-10-28 | 22.69 | $18.46 | 332826 |
| 2022-10-27 | 22.00 | $17.23 | 241412 |
| 2022-10-26 | 22.04 | $17.39 | 231168 |
| 2022-10-25 | 21.74 | $17.47 | 340250 |
| 2022-10-24 | 21.33 | $17.53 | 187479 |
| 2022-10-21 | 21.11 | $17.31 | 299714 |
| 2022-10-20 | 21.19 | $16.81 | 212102 |
| 2022-10-19 | 21.28 | $17.34 | 254911 |
| 2022-10-18 | 20.76 | $17.33 | 311485 |
| 2022-10-17 | 19.79 | $17.45 | 513329 |
| 2022-10-14 | 18.96 | $17.03 | 269717 |
| 2022-10-13 | 18.08 | $17.39 | 540089 |
| 2022-10-12 | 17.29 | $16.57 | 504393 |
| 2022-10-11 | 17.31 | $16.35 | 440615 |
| 2022-10-10 | 17.62 | $16.03 | 384624 |
| 2022-10-07 | 18.19 | $15.93 | 394435 |
| 2022-10-06 | 18.80 | $16.46 | 301867 |
| 2022-10-05 | 18.42 | $16.77 | 1.3M |
| 2022-10-04 | 18.01 | $16.62 | 1.8M |
| 2022-10-03 | 17.84 | $16.18 | 1.3M |
| 2022-09-30 | 18.16 | $16.01 | 998016 |
| 2022-09-29 | 18.36 | $16.29 | 1.6M |
| 2022-09-28 | 18.33 | $16.34 | 2.8M |
| 2022-09-27 | 18.25 | $16.37 | 2.6M |
| 2022-09-26 | 17.82 | $16.29 | 149286 |
| 2022-09-23 | 18.52 | $16.38 | 187169 |
| 2022-09-22 | 19.34 | $16.52 | 130172 |
| 2022-09-21 | 19.64 | $16.66 | 162071 |
| 2022-09-20 | 19.33 | $16.85 | 146485 |
| 2022-09-19 | 19.14 | $16.93 | 185455 |
| 2022-09-16 | 18.95 | $16.52 | 319946 |
| 2022-09-15 | 19.12 | $16.70 | 190559 |
| 2022-09-14 | 18.92 | $16.49 | 131378 |
| 2022-09-13 | 19.26 | $16.34 | 185377 |
| 2022-09-12 | 19.62 | $16.73 | 138309 |
| 2022-09-09 | 19.36 | $16.43 | 284975 |
| 2022-09-08 | 19.10 | $16.55 | 119136 |
| 2022-09-07 | 19.03 | $16.44 | 140897 |
| 2022-09-06 | 19.19 | $16.09 | 148669 |
| 2022-09-02 | 19.69 | $16.17 | 142245 |
| 2022-09-01 | 20.03 | $16.36 | 174449 |
| 2022-08-31 | 20.71 | $16.29 | 173145 |
| 2022-08-30 | 21.29 | $16.27 | 125804 |
| 2022-08-29 | 21.90 | $16.23 | 118180 |
| 2022-08-26 | 22.43 | $16.54 | 188900 |
| 2022-08-25 | 22.23 | $16.69 | 113935 |
| 2022-08-24 | 22.16 | $16.50 | 117142 |
| 2022-08-23 | 22.15 | $16.67 | 171846 |
| 2022-08-22 | 21.96 | $16.58 | 145205 |
| 2022-08-19 | 21.75 | $16.93 | 334256 |
| 2022-08-18 | 21.21 | $16.90 | 210215 |
| 2022-08-17 | 20.30 | $16.95 | 151963 |
| 2022-08-16 | 19.09 | $17.08 | 141912 |
| 2022-08-15 | 17.82 | $16.81 | 166812 |
| 2022-08-12 | 16.77 | $16.63 | 120707 |
| 2022-08-11 | 15.83 | $16.34 | 87731 |
| 2022-08-10 | 15.24 | $16.05 | 101746 |
| 2022-08-09 | 14.89 | $15.91 | 104883 |
| 2022-08-08 | 14.87 | $15.76 | 111269 |
| 2022-08-05 | 15.00 | $15.67 | 88197 |
| 2022-08-04 | 15.33 | $15.69 | 100433 |
| 2022-08-03 | 15.19 | $15.82 | 115669 |
| 2022-08-02 | 15.04 | $15.64 | 86939 |
| 2022-08-01 | 14.75 | $15.81 | 165550 |
| 2022-07-29 | 14.45 | $15.92 | 150290 |
| 2022-07-28 | 14.14 | $15.40 | 139366 |
| 2022-07-27 | 14.50 | $15.40 | 178861 |
| 2022-07-26 | 14.73 | $15.41 | 98588 |
| 2022-07-25 | 15.03 | $15.26 | 82574 |
| 2022-07-22 | 15.50 | $15.03 | 104687 |
| 2022-07-21 | 16.17 | $15.20 | 106890 |
| 2022-07-20 | 16.89 | $15.05 | 126469 |
| 2022-07-19 | 17.73 | $14.90 | 112167 |
| 2022-07-18 | 18.46 | $14.54 | 165727 |
| 2022-07-15 | 18.83 | $14.47 | 174742 |
| 2022-07-14 | 18.92 | $14.08 | 148503 |
| 2022-07-13 | 18.44 | $14.27 | 161589 |
| 2022-07-12 | 18.34 | $14.60 | 82291 |
| 2022-07-11 | 18.67 | $14.64 | 112810 |
| 2022-07-08 | 18.63 | $14.59 | 108276 |
| 2022-07-07 | 18.60 | $14.72 | 199583 |
| 2022-07-06 | 18.79 | $14.82 | 98964 |
| 2022-07-05 | 19.08 | $14.98 | 155791 |
| 2022-07-01 | 19.38 | $15.03 | 258655 |
| 2022-06-30 | 19.70 | $14.62 | 163664 |
| 2022-06-29 | 19.43 | $14.70 | 124199 |
| 2022-06-28 | 19.46 | $14.95 | 308046 |
| 2022-06-27 | 19.75 | $14.92 | 242458 |
| 2022-06-24 | 19.86 | $14.69 | 722443 |
| 2022-06-23 | 19.92 | $14.77 | 148230 |
| 2022-06-22 | 20.07 | $15.06 | 149652 |
| 2022-06-21 | 20.23 | $15.06 | 167768 |
| 2022-06-17 | 21.04 | $15.00 | 542954 |
| 2022-06-16 | 21.47 | $14.70 | 234340 |
| 2022-06-15 | 21.48 | $15.05 | 211791 |
| 2022-06-14 | 21.96 | $14.97 | 278340 |
| 2022-06-13 | 22.00 | $14.51 | 205717 |
| 2022-06-10 | 21.64 | $14.82 | 328386 |
| 2022-06-09 | 21.57 | $15.11 | 212486 |
| 2022-06-08 | 22.02 | $15.17 | 119393 |
| 2022-06-07 | 22.60 | $15.54 | 101310 |
| 2022-06-06 | 23.68 | $15.50 | 82721 |
| 2022-06-03 | 24.73 | $15.40 | 96756 |
| 2022-06-02 | 25.83 | $15.65 | 99486 |
| 2022-06-01 | 26.99 | $15.41 | 116776 |
| 2022-05-31 | 28.09 | $15.52 | 225727 |
| 2022-05-27 | 29.25 | $15.45 | 113070 |
| 2022-05-26 | 30.22 | $15.27 | 112905 |
| 2022-05-25 | 31.06 | $15.00 | 118105 |
| 2022-05-24 | 31.66 | $15.01 | 97296 |
| 2022-05-23 | 32.01 | $14.92 | 107901 |
| 2022-05-20 | 32.61 | $14.66 | 145272 |
| 2022-05-19 | 32.94 | $14.70 | 283661 |
| 2022-05-18 | 33.48 | $15.01 | 204938 |
| 2022-05-17 | 34.31 | $15.21 | 162861 |
| 2022-05-16 | 34.84 | $14.81 | 220589 |
| 2022-05-13 | 34.80 | $14.84 | 221474 |
| 2022-05-12 | 34.89 | $14.96 | 223722 |
| 2022-05-11 | 34.56 | $14.87 | 154861 |
| 2022-05-10 | 34.38 | $14.86 | 270850 |
| 2022-05-09 | 34.19 | $14.97 | 221890 |
| 2022-05-06 | 34.19 | $15.04 | 192881 |
| 2022-05-05 | 34.18 | $15.30 | 124216 |
| 2022-05-04 | 34.50 | $15.63 | 129592 |
| 2022-05-03 | 34.88 | $15.23 | 150880 |
| 2022-05-02 | 34.65 | $15.15 | 239091 |
| 2022-04-29 | 34.40 | $15.03 | 260465 |
| 2022-04-28 | 34.29 | $15.59 | 142539 |
| 2022-04-27 | 34.49 | $15.58 | 194944 |
| 2022-04-26 | 34.84 | $15.54 | 269097 |
| 2022-04-25 | 35.24 | $16.03 | 284900 |
| 2022-04-22 | 35.86 | $16.02 | 90895 |
| 2022-04-21 | 36.84 | $16.32 | 120815 |
| 2022-04-20 | 38.22 | $16.47 | 83510 |
| 2022-04-19 | 39.59 | $16.32 | 144606 |
| 2022-04-18 | 40.66 | $15.79 | 130197 |
| 2022-04-14 | 41.09 | $15.87 | 183334 |
| 2022-04-13 | 41.54 | $15.90 | 143562 |
| 2022-04-12 | 41.59 | $15.71 | 182990 |
| 2022-04-11 | 41.67 | $15.79 | 111738 |
| 2022-04-08 | 41.00 | $15.73 | 137956 |
| 2022-04-07 | 40.29 | $15.85 | 128602 |
| 2022-04-06 | 39.61 | $16.16 | 215277 |
| 2022-04-05 | 39.06 | $16.29 | 426996 |
| 2022-04-04 | 38.62 | $16.46 | 114386 |
| 2022-04-01 | 38.06 | $16.68 | 219648 |
| 2022-03-31 | 37.65 | $16.70 | 153668 |
| 2022-03-30 | 37.28 | $16.94 | 138995 |
| 2022-03-29 | 37.05 | $17.37 | 149561 |
| 2022-03-28 | 37.09 | $17.23 | 123205 |
| 2022-03-25 | 36.78 | $17.39 | 181119 |
| 2022-03-24 | 36.65 | $17.18 | 77418 |
| 2022-03-23 | 36.14 | $17.10 | 109644 |
| 2022-03-22 | 35.62 | $17.63 | 117944 |
| 2022-03-21 | 35.42 | $17.54 | 163121 |
| 2022-03-18 | 35.14 | $17.71 | 702078 |
| 2022-03-17 | 34.53 | $17.59 | 122976 |
| 2022-03-16 | 34.15 | $17.93 | 144202 |
| 2022-03-15 | 33.84 | $17.59 | 128668 |
| 2022-03-14 | 33.49 | $17.68 | 160272 |
| 2022-03-11 | 33.32 | $17.47 | 101456 |
| 2022-03-10 | 32.84 | $17.37 | 238804 |
| 2022-03-09 | 31.73 | $17.31 | 122217 |
| 2022-03-08 | 30.67 | $16.91 | 123593 |
| 2022-03-07 | 29.41 | $16.97 | 142220 |
| 2022-03-04 | 28.11 | $17.42 | 123652 |
| 2022-03-03 | 26.94 | $17.94 | 142709 |
| 2022-03-02 | 26.00 | $17.88 | 136754 |
| 2022-03-01 | 24.99 | $17.23 | 227657 |
| 2022-02-28 | 23.69 | $18.04 | 208705 |
| 2022-02-25 | 22.94 | $18.36 | 210123 |
| 2022-02-24 | 22.14 | $17.66 | 162083 |
| 2022-02-23 | 20.77 | $18.07 | 123178 |
| 2022-02-22 | 20.01 | $18.40 | 130795 |
| 2022-02-18 | 19.52 | $18.65 | 160390 |
| 2022-02-17 | 19.07 | $18.43 | 160277 |
| 2022-02-16 | 18.60 | $18.69 | 109217 |
| 2022-02-15 | 18.42 | $18.68 | 137735 |
| 2022-02-14 | 18.04 | $18.26 | 426110 |
| 2022-02-11 | 17.64 | $18.43 | 293475 |
| 2022-02-10 | 17.39 | $18.50 | 277783 |
| 2022-02-09 | 17.18 | $18.54 | 607540 |
| 2022-02-08 | 17.05 | $18.91 | 169174 |
| 2022-02-07 | 17.04 | $18.64 | 148038 |
| 2022-02-04 | 16.85 | $18.71 | 132196 |
| 2022-02-03 | 16.57 | $18.67 | 160456 |
| 2022-02-02 | 16.54 | $18.79 | 135491 |
| 2022-02-01 | 16.60 | $18.96 | 239686 |
| 2022-01-31 | 16.67 | $18.93 | 245798 |
| 2022-01-28 | 16.70 | $18.81 | 237332 |
| 2022-01-27 | 16.73 | $18.87 | 190971 |
| 2022-01-26 | 17.10 | $19.32 | 190049 |
| 2022-01-25 | 17.71 | $19.69 | 276638 |
| 2022-01-24 | 18.22 | $19.51 | 417025 |
| 2022-01-21 | 18.48 | $19.12 | 232427 |
| 2022-01-20 | 18.62 | $18.96 | 201105 |
| 2022-01-19 | 18.93 | $19.74 | 165394 |
| 2022-01-18 | 19.92 | $20.11 | 188027 |
| 2022-01-14 | 20.46 | $20.43 | 146953 |
| 2022-01-13 | 21.14 | $20.40 | 190402 |
| 2022-01-12 | 20.42 | $20.16 | 209042 |
| 2022-01-11 | 19.84 | $20.09 | 238764 |
| 2022-01-10 | 19.24 | $20.26 | 247326 |
| 2022-01-07 | 18.06 | $20.36 | 487562 |
| 2022-01-06 | 16.82 | $20.38 | 2.8M |
| 2022-01-05 | 15.59 | $19.70 | 436672 |
| 2022-01-04 | 14.69 | $19.64 | 371416 |
| 2022-01-03 | 13.79 | $19.38 | 240072 |
| 2021-12-31 | 13.22 | $18.99 | 88865 |
| 2021-12-30 | 13.21 | $18.83 | 71766 |
| 2021-12-29 | 13.13 | $19.06 | 104530 |
| 2021-12-28 | 13.18 | $18.96 | 80711 |
| 2021-12-27 | 13.30 | $18.90 | 74157 |
| 2021-12-23 | 13.41 | $18.64 | 72797 |
| 2021-12-22 | 13.54 | $18.65 | 114468 |
| 2021-12-21 | 13.81 | $18.46 | 142404 |
| 2021-12-20 | 14.31 | $18.06 | 174384 |
| 2021-12-17 | 14.72 | $18.29 | 680316 |
| 2021-12-16 | 15.44 | $18.56 | 195670 |
| 2021-12-15 | 15.61 | $18.36 | 249262 |
| 2021-12-14 | 16.21 | $18.10 | 379371 |
| 2021-12-13 | 17.00 | $17.57 | 216881 |
| 2021-12-10 | 17.59 | $17.81 | 107136 |
| 2021-12-09 | 17.91 | $17.88 | 79868 |
| 2021-12-08 | 18.38 | $18.11 | 99744 |
| 2021-12-07 | 19.09 | $18.23 | 118465 |
| 2021-12-06 | 19.83 | $18.47 | 129116 |
| 2021-12-03 | 20.74 | $18.09 | 98973 |
| 2021-12-02 | 21.63 | $18.39 | 139364 |
| 2021-12-01 | 22.59 | $17.87 | 228481 |
| 2021-11-30 | 23.60 | $17.89 | 186652 |
| 2021-11-29 | 23.89 | $18.07 | 116103 |
| 2021-11-26 | 24.56 | $18.21 | 155508 |
| 2021-11-24 | 25.22 | $18.93 | 76590 |
| 2021-11-23 | 25.55 | $19.10 | 108082 |
| 2021-11-22 | 25.91 | $18.80 | 119372 |
| 2021-11-19 | 26.29 | $18.59 | 92375 |
| 2021-11-18 | 27.30 | $18.87 | 162120 |
| 2021-11-17 | 27.99 | $18.74 | 111393 |
| 2021-11-16 | 28.74 | $19.05 | 216600 |
| 2021-11-15 | 29.02 | $19.23 | 95584 |
| 2021-11-12 | 29.21 | $19.05 | 77367 |
| 2021-11-11 | 29.41 | $19.20 | 102547 |
| 2021-11-10 | 29.48 | $19.20 | 102562 |
| 2021-11-09 | 29.27 | $19.14 | 180991 |
| 2021-11-08 | 29.14 | $19.17 | 100403 |
| 2021-11-05 | 28.62 | $19.15 | 157837 |
| 2021-11-04 | 28.16 | $18.53 | 77651 |
| 2021-11-03 | 28.14 | $18.83 | 127630 |
| 2021-11-02 | 28.12 | $18.37 | 74282 |
| 2021-11-01 | 28.45 | $18.60 | 133244 |
| 2021-10-29 | 28.83 | $17.98 | 221262 |
| 2021-10-28 | 29.84 | $17.78 | 113081 |
| 2021-10-27 | 31.26 | $17.41 | 135182 |
| 2021-10-26 | 32.76 | $17.94 | 99327 |
| 2021-10-25 | 33.49 | $18.39 | 122912 |
| 2021-10-22 | 33.90 | $18.18 | 94963 |
| 2021-10-21 | 34.61 | $17.98 | 65596 |
| 2021-10-20 | 35.39 | $18.16 | 70732 |
| 2021-10-19 | 36.21 | $17.80 | 86458 |
| 2021-10-18 | 37.26 | $17.82 | 80219 |
| 2021-10-15 | 38.11 | $17.93 | 146642 |
| 2021-10-14 | 38.79 | $18.03 | 93670 |
| 2021-10-13 | 39.81 | $17.72 | 78238 |
| 2021-10-12 | 41.10 | $17.91 | 58417 |
| 2021-10-11 | 41.92 | $17.94 | 48233 |
| 2021-10-08 | 42.49 | $18.21 | 41607 |
| 2021-10-07 | 42.67 | $18.25 | 97570 |
| 2021-10-06 | 42.91 | $17.95 | 83038 |
| 2021-10-05 | 43.42 | $18.03 | 109165 |
| 2021-10-04 | 43.21 | $18.14 | 130807 |
| 2021-10-01 | 43.06 | $18.01 | 146421 |
| 2021-09-30 | 42.91 | $17.63 | 143521 |
| 2021-09-29 | 42.56 | $17.94 | 70107 |
| 2021-09-28 | 42.30 | $17.61 | 121344 |
| 2021-09-27 | 42.03 | $17.92 | 209824 |
| 2021-09-24 | 41.79 | $17.27 | 161507 |
| 2021-09-23 | 41.94 | $17.02 | 137241 |
| 2021-09-22 | 42.33 | $16.60 | 123796 |
| 2021-09-21 | 43.15 | $16.28 | 120658 |
| 2021-09-20 | 44.21 | $16.27 | 247796 |
| 2021-09-17 | 45.32 | $16.70 | 915207 |
| 2021-09-16 | 45.83 | $16.51 | 420288 |
| 2021-09-15 | 46.41 | $16.54 | 109475 |
| 2021-09-14 | 47.10 | $16.35 | 199896 |
| 2021-09-13 | 47.81 | $16.60 | 182840 |
| 2021-09-10 | 48.21 | $16.61 | 174886 |
| 2021-09-09 | 48.49 | $16.79 | 205599 |
| 2021-09-08 | 48.78 | $16.60 | 160279 |
| 2021-09-07 | 49.17 | $16.70 | 172052 |
| 2021-09-03 | 49.17 | $16.75 | 117322 |
| 2021-09-02 | 49.12 | $16.87 | 120315 |
| 2021-09-01 | 48.86 | $16.84 | 189055 |
| 2021-08-31 | 48.62 | $16.88 | 329960 |
| 2021-08-30 | 48.34 | $16.69 | 266514 |
| 2021-08-27 | 47.97 | $16.83 | 232814 |
| 2021-08-26 | 47.61 | $16.39 | 114244 |
| 2021-08-25 | 47.31 | $16.50 | 86883 |
| 2021-08-24 | 47.02 | $16.42 | 69843 |
| 2021-08-23 | 46.75 | $16.46 | 71008 |
| 2021-08-20 | 46.39 | $16.52 | 232705 |
| 2021-08-19 | 46.03 | $16.36 | 175203 |
| 2021-08-18 | 45.71 | $16.31 | 132386 |
| 2021-08-17 | 45.23 | $16.41 | 156978 |
| 2021-08-16 | 44.73 | $16.45 | 94570 |
| 2021-08-13 | 44.21 | $16.42 | 146816 |
| 2021-08-12 | 43.52 | $16.58 | 91744 |
| 2021-08-11 | 42.61 | $16.71 | 158918 |
| 2021-08-10 | 41.66 | $16.60 | 94779 |
| 2021-08-09 | 40.67 | $16.47 | 74088 |
| 2021-08-06 | 39.54 | $16.60 | 123216 |
| 2021-08-05 | 38.33 | $16.19 | 133444 |
| 2021-08-04 | 37.08 | $16.08 | 95294 |
| 2021-08-03 | 35.81 | $16.33 | 270607 |
| 2021-08-02 | 34.48 | $16.04 | 171399 |
| 2021-07-30 | 33.04 | $16.37 | 197713 |
| 2021-07-29 | 31.56 | $16.46 | 147267 |
| 2021-07-28 | 29.96 | $16.43 | 296769 |
| 2021-07-27 | 28.31 | $16.06 | 160309 |
| 2021-07-26 | 26.61 | $16.14 | 245270 |
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