Is Bid Corporation Limited (BDDDY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bid Corporation Limited (BDDDY) research center and poll results.
OTC : BDDDY
Bid Corporation Limited — Technical Indicators
$24.5677 USD
$0.36 (1.48%)
- Volume
- 17
- Average Volume
- 658
- Market Capitalization
- $8.23B
- P/E Ratio
- 16.79
- Dividend Yield
- 2.76%
- Price Target
- Year High
- $24.85
- Year Low
- $20.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $1.35
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.94
2024-09-03
Close Price
$24.57
Vol: 17
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.63
Average
21.37
Maximum
23.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-03 | 23.94 | $24.57 | 17 |
| 2024-08-30 | 23.90 | $24.57 | 17 |
| 2024-08-29 | 23.86 | $24.57 | 17 |
| 2024-08-28 | 23.82 | $24.57 | 147 |
| 2024-08-27 | 23.78 | $23.68 | 2406 |
| 2024-08-26 | 23.79 | $23.85 | — |
| 2024-08-23 | 23.78 | $23.85 | 10100 |
| 2024-08-22 | 23.78 | $23.85 | — |
| 2024-08-21 | 23.77 | $23.85 | 22217 |
| 2024-08-20 | 23.77 | $23.77 | — |
| 2024-08-19 | 23.77 | $23.77 | — |
| 2024-08-16 | 23.69 | $23.77 | — |
| 2024-08-15 | 23.61 | $23.77 | — |
| 2024-08-14 | 23.53 | $23.77 | — |
| 2024-08-13 | 23.45 | $23.77 | — |
| 2024-08-12 | 23.37 | $23.77 | — |
| 2024-08-09 | 23.35 | $23.77 | — |
| 2024-08-08 | 23.32 | $23.77 | — |
| 2024-08-07 | 23.28 | $23.77 | — |
| 2024-08-06 | 23.25 | $23.77 | — |
| 2024-08-05 | 23.22 | $23.77 | — |
| 2024-08-02 | 23.19 | $23.77 | — |
| 2024-08-01 | 23.15 | $23.77 | — |
| 2024-07-31 | 23.12 | $23.77 | — |
| 2024-07-30 | 23.07 | $23.77 | — |
| 2024-07-29 | 23.03 | $23.77 | — |
| 2024-07-26 | 22.98 | $23.77 | — |
| 2024-07-25 | 22.96 | $23.77 | — |
| 2024-07-24 | 22.95 | $23.77 | — |
| 2024-07-23 | 22.93 | $23.77 | 116 |
| 2024-07-22 | 22.86 | $22.15 | — |
| 2024-07-19 | 22.88 | $22.15 | — |
| 2024-07-18 | 22.89 | $22.15 | — |
| 2024-07-17 | 22.91 | $22.15 | — |
| 2024-07-16 | 22.92 | $22.15 | 102 |
| 2024-07-15 | 22.93 | $23.47 | 101 |
| 2024-07-12 | 22.88 | $23.11 | — |
| 2024-07-11 | 22.85 | $23.11 | — |
| 2024-07-10 | 22.81 | $23.11 | — |
| 2024-07-09 | 22.78 | $23.11 | — |
| 2024-07-08 | 22.79 | $23.11 | — |
| 2024-07-05 | 22.80 | $23.11 | — |
| 2024-07-03 | 22.81 | $23.11 | 13410 |
| 2024-07-02 | 22.82 | $22.83 | — |
| 2024-07-01 | 22.84 | $22.83 | — |
| 2024-06-28 | 22.86 | $22.83 | 100 |
| 2024-06-27 | 22.88 | $23.45 | — |
| 2024-06-26 | 22.88 | $23.45 | — |
| 2024-06-25 | 22.87 | $23.45 | 124 |
| 2024-06-24 | 22.86 | $22.43 | — |
| 2024-06-21 | 22.90 | $22.43 | — |
| 2024-06-20 | 22.95 | $22.43 | — |
| 2024-06-18 | 22.99 | $22.43 | — |
| 2024-06-17 | 23.03 | $22.43 | — |
| 2024-06-14 | 23.08 | $22.43 | — |
| 2024-06-13 | 23.12 | $22.43 | — |
| 2024-06-12 | 23.16 | $22.43 | — |
| 2024-06-11 | 23.20 | $22.43 | — |
| 2024-06-10 | 23.25 | $22.43 | 125 |
| 2024-06-07 | 23.29 | $23.29 | — |
| 2024-06-06 | 23.29 | $23.29 | — |
| 2024-06-05 | 23.29 | $23.29 | — |
| 2024-06-04 | 23.29 | $23.29 | — |
| 2024-06-03 | 23.29 | $23.29 | — |
| 2024-05-31 | 23.29 | $23.29 | — |
| 2024-05-30 | 23.29 | $23.29 | — |
| 2024-05-29 | 23.29 | $23.29 | — |
| 2024-05-28 | 23.29 | $23.29 | — |
| 2024-05-24 | 23.29 | $23.29 | — |
| 2024-05-23 | 23.29 | $23.29 | — |
| 2024-05-22 | 23.29 | $23.29 | — |
| 2024-05-21 | 23.29 | $23.29 | — |
| 2024-05-20 | 23.29 | $23.29 | — |
| 2024-05-17 | 23.29 | $23.29 | — |
| 2024-05-16 | 23.29 | $23.29 | — |
| 2024-05-15 | 23.29 | $23.29 | — |
| 2024-05-14 | 23.29 | $23.29 | — |
| 2024-05-13 | 23.29 | $23.29 | — |
| 2024-05-10 | 23.29 | $23.29 | — |
| 2024-05-09 | 23.29 | $23.29 | — |
| 2024-05-08 | 23.29 | $23.29 | — |
| 2024-05-07 | 23.29 | $23.29 | — |
| 2024-05-06 | 23.29 | $23.29 | — |
| 2024-05-03 | 23.29 | $23.29 | — |
| 2024-05-02 | 23.29 | $23.29 | — |
| 2024-05-01 | 23.29 | $23.29 | — |
| 2024-04-30 | 23.29 | $23.29 | — |
| 2024-04-29 | 23.29 | $23.29 | — |
| 2024-04-26 | 23.29 | $23.29 | — |
| 2024-04-25 | 23.29 | $23.29 | — |
| 2024-04-24 | 23.29 | $23.29 | — |
| 2024-04-23 | 23.29 | $23.29 | — |
| 2024-04-22 | 23.29 | $23.29 | — |
| 2024-04-19 | 23.29 | $23.29 | — |
| 2024-04-18 | 23.35 | $23.29 | — |
| 2024-04-17 | 23.41 | $23.29 | — |
| 2024-04-16 | 23.47 | $23.29 | — |
| 2024-04-15 | 23.54 | $23.29 | — |
| 2024-04-12 | 23.56 | $23.29 | — |
| 2024-04-11 | 23.58 | $23.29 | — |
| 2024-04-10 | 23.60 | $23.29 | — |
| 2024-04-09 | 23.62 | $23.29 | — |
| 2024-04-08 | 23.64 | $23.29 | — |
| 2024-04-05 | 23.67 | $23.29 | — |
| 2024-04-04 | 23.69 | $23.29 | — |
| 2024-04-03 | 23.71 | $23.29 | — |
| 2024-04-02 | 23.73 | $23.29 | — |
| 2024-04-01 | 23.75 | $23.29 | — |
| 2024-03-28 | 23.74 | $23.29 | — |
| 2024-03-27 | 23.73 | $23.29 | — |
| 2024-03-26 | 23.75 | $23.29 | — |
| 2024-03-25 | 23.78 | $23.29 | — |
| 2024-03-22 | 23.80 | $23.29 | 1018 |
| 2024-03-21 | 23.82 | $24.52 | — |
| 2024-03-20 | 23.77 | $24.52 | — |
| 2024-03-19 | 23.71 | $24.52 | — |
| 2024-03-18 | 23.66 | $24.52 | 1038 |
| 2024-03-15 | 23.61 | $23.72 | — |
| 2024-03-14 | 23.60 | $23.72 | — |
| 2024-03-13 | 23.58 | $23.72 | — |
| 2024-03-12 | 23.57 | $23.72 | — |
| 2024-03-11 | 23.56 | $23.72 | — |
| 2024-03-08 | 23.54 | $23.72 | — |
| 2024-03-07 | 23.54 | $23.72 | — |
| 2024-03-06 | 23.59 | $23.72 | — |
| 2024-03-05 | 23.60 | $23.72 | 2499 |
| 2024-03-04 | 23.60 | $23.68 | 100 |
| 2024-03-01 | 23.60 | $23.12 | — |
| 2024-02-29 | 23.63 | $23.12 | 223 |
| 2024-02-28 | 23.66 | $23.73 | — |
| 2024-02-27 | 23.66 | $23.73 | — |
| 2024-02-26 | 23.66 | $23.73 | — |
| 2024-02-23 | 23.66 | $23.73 | 105 |
| 2024-02-22 | 23.61 | $23.46 | — |
| 2024-02-21 | 23.57 | $23.46 | — |
| 2024-02-20 | 23.53 | $23.46 | — |
| 2024-02-16 | 23.47 | $23.46 | — |
| 2024-02-15 | 23.41 | $23.46 | — |
| 2024-02-14 | 23.36 | $23.46 | — |
| 2024-02-13 | 23.30 | $23.46 | — |
| 2024-02-12 | 23.24 | $23.46 | — |
| 2024-02-09 | 23.18 | $23.46 | 287 |
| 2024-02-08 | 23.12 | $23.62 | 780 |
| 2024-02-07 | 23.05 | $24.85 | 807 |
| 2024-02-06 | 22.92 | $23.74 | — |
| 2024-02-05 | 22.85 | $23.74 | — |
| 2024-02-02 | 22.78 | $23.74 | — |
| 2024-02-01 | 22.71 | $23.74 | — |
| 2024-01-31 | 22.63 | $23.74 | — |
| 2024-01-30 | 22.59 | $23.74 | — |
| 2024-01-29 | 22.54 | $23.74 | — |
| 2024-01-26 | 22.48 | $23.74 | 210 |
| 2024-01-25 | 22.43 | $22.68 | — |
| 2024-01-24 | 22.43 | $22.68 | — |
| 2024-01-23 | 22.43 | $22.68 | 211 |
| 2024-01-22 | 22.43 | $22.28 | — |
| 2024-01-19 | 22.44 | $22.28 | — |
| 2024-01-18 | 22.43 | $22.28 | — |
| 2024-01-17 | 22.38 | $22.28 | — |
| 2024-01-16 | 22.34 | $22.28 | — |
| 2024-01-12 | 22.30 | $22.28 | — |
| 2024-01-11 | 22.25 | $22.28 | — |
| 2024-01-10 | 22.21 | $22.28 | — |
| 2024-01-09 | 22.16 | $22.28 | — |
| 2024-01-08 | 22.12 | $22.28 | — |
| 2024-01-05 | 22.08 | $22.28 | — |
| 2024-01-04 | 22.03 | $22.28 | — |
| 2024-01-03 | 21.99 | $22.28 | 180 |
| 2024-01-02 | 21.98 | $22.90 | 856 |
| 2023-12-29 | 21.95 | $22.66 | — |
| 2023-12-28 | 21.92 | $22.66 | — |
| 2023-12-27 | 21.90 | $22.66 | — |
| 2023-12-26 | 21.87 | $22.66 | — |
| 2023-12-22 | 21.84 | $22.66 | — |
| 2023-12-21 | 21.81 | $22.66 | — |
| 2023-12-20 | 21.78 | $22.66 | 301 |
| 2023-12-19 | 21.75 | $21.91 | 613 |
| 2023-12-18 | 21.76 | $21.41 | — |
| 2023-12-15 | 21.84 | $21.41 | — |
| 2023-12-14 | 21.92 | $21.41 | — |
| 2023-12-13 | 22.00 | $21.41 | — |
| 2023-12-12 | 22.09 | $21.41 | — |
| 2023-12-11 | 22.17 | $21.41 | — |
| 2023-12-08 | 22.20 | $21.41 | — |
| 2023-12-07 | 22.24 | $21.41 | — |
| 2023-12-06 | 22.28 | $21.41 | 1042 |
| 2023-12-05 | 22.31 | $21.39 | 1617 |
| 2023-12-04 | 22.35 | $22.17 | — |
| 2023-12-01 | 22.34 | $22.17 | — |
| 2023-11-30 | 22.33 | $22.17 | — |
| 2023-11-29 | 22.31 | $22.18 | 500 |
| 2023-11-28 | 22.28 | $22.00 | 825 |
| 2023-11-27 | 22.27 | $22.08 | — |
| 2023-11-24 | 22.22 | $22.08 | — |
| 2023-11-22 | 22.16 | $22.08 | — |
| 2023-11-21 | 22.10 | $22.08 | — |
| 2023-11-20 | 22.07 | $22.09 | 559 |
| 2023-11-17 | 22.03 | $23.04 | — |
| 2023-11-16 | 21.93 | $23.04 | — |
| 2023-11-15 | 21.83 | $23.04 | — |
| 2023-11-14 | 21.73 | $23.04 | — |
| 2023-11-13 | 21.70 | $23.04 | 747 |
| 2023-11-10 | 21.66 | $22.15 | — |
| 2023-11-09 | 21.70 | $22.15 | — |
| 2023-11-08 | 21.74 | $22.15 | 171178 |
| 2023-11-07 | 21.70 | $22.00 | 41069 |
| 2023-11-06 | 21.67 | $22.20 | 2463 |
| 2023-11-03 | 21.62 | $22.00 | — |
| 2023-11-02 | 21.63 | $22.00 | 364 |
| 2023-11-01 | 21.64 | $21.68 | — |
| 2023-10-31 | 21.67 | $21.68 | — |
| 2023-10-30 | 21.70 | $21.68 | 1748 |
| 2023-10-27 | 21.72 | $21.26 | 474 |
| 2023-10-26 | 21.78 | $20.87 | — |
| 2023-10-25 | 21.87 | $20.87 | 758 |
| 2023-10-24 | 21.95 | $21.50 | 299 |
| 2023-10-23 | 22.04 | $21.12 | — |
| 2023-10-20 | 22.13 | $21.12 | — |
| 2023-10-19 | 22.22 | $21.12 | 1023 |
| 2023-10-18 | 22.33 | $20.94 | 549 |
| 2023-10-17 | 22.45 | $22.38 | — |
| 2023-10-16 | 22.47 | $22.38 | 580 |
| 2023-10-13 | 22.51 | $22.89 | — |
| 2023-10-12 | 22.55 | $22.89 | 366 |
| 2023-10-11 | 22.59 | $21.36 | — |
| 2023-10-10 | 22.74 | $21.36 | — |
| 2023-10-09 | 22.88 | $21.36 | 466 |
| 2023-10-06 | 23.02 | $22.07 | 1358 |
| 2023-10-05 | 23.13 | $22.17 | 486 |
| 2023-10-04 | 23.17 | $22.36 | — |
| 2023-10-03 | 23.19 | $22.36 | 375 |
| 2023-10-02 | 23.20 | $22.00 | 329 |
| 2023-09-29 | 23.23 | $22.44 | 327 |
| 2023-09-28 | 23.23 | $22.70 | 271 |
| 2023-09-27 | 23.23 | $22.56 | 269 |
| 2023-09-26 | 23.23 | $23.13 | 358 |
| 2023-09-25 | 23.19 | $23.00 | — |
| 2023-09-22 | 23.17 | $23.00 | 4363 |
| 2023-09-21 | 23.14 | $23.21 | 112 |
| 2023-09-20 | 23.10 | $23.40 | 2422 |
| 2023-09-19 | 23.03 | $22.82 | 1005 |
| 2023-09-18 | 22.97 | $23.20 | 2661 |
| 2023-09-15 | 22.92 | $23.52 | 1390 |
| 2023-09-14 | 22.89 | $23.85 | 452 |
| 2023-09-13 | 22.84 | $24.20 | — |
| 2023-09-12 | 22.77 | $24.20 | — |
| 2023-09-11 | 22.66 | $24.20 | — |
| 2023-09-08 | 22.59 | $24.20 | 1081 |
| 2023-09-07 | 22.52 | $22.97 | 588 |
| 2023-09-06 | 22.51 | $22.76 | 5395 |
| 2023-09-05 | 22.51 | $22.60 | 499 |
| 2023-09-01 | 22.51 | $22.57 | 4232 |
| 2023-08-31 | 22.52 | $22.58 | 2619 |
| 2023-08-30 | 22.59 | $22.60 | 494 |
| 2023-08-29 | 22.65 | $22.55 | 1457 |
| 2023-08-28 | 22.72 | $22.44 | 3210 |
| 2023-08-25 | 22.79 | $22.58 | 6757 |
| 2023-08-24 | 22.89 | $22.41 | — |
| 2023-08-23 | 22.96 | $22.41 | 260 |
| 2023-08-22 | 23.05 | $21.88 | 260 |
| 2023-08-21 | 23.20 | $21.60 | 236 |
| 2023-08-18 | 23.36 | $22.30 | 503 |
| 2023-08-17 | 23.48 | $22.90 | 3815 |
| 2023-08-16 | 23.58 | $22.80 | — |
| 2023-08-15 | 23.68 | $22.80 | 149 |
| 2023-08-14 | 23.74 | $22.09 | 532 |
| 2023-08-11 | 23.83 | $22.75 | — |
| 2023-08-10 | 23.87 | $22.75 | — |
| 2023-08-09 | 23.90 | $22.75 | — |
| 2023-08-08 | 23.89 | $22.75 | — |
| 2023-08-07 | 23.87 | $22.75 | — |
| 2023-08-04 | 23.85 | $22.75 | 344 |
| 2023-08-03 | 23.81 | $23.88 | — |
| 2023-08-02 | 23.70 | $23.88 | — |
| 2023-08-01 | 23.58 | $23.88 | — |
| 2023-07-31 | 23.47 | $23.88 | 156 |
| 2023-07-28 | 23.35 | $24.65 | 233 |
| 2023-07-27 | 23.20 | $23.77 | 133 |
| 2023-07-26 | 23.05 | $24.25 | 188 |
| 2023-07-25 | 23.00 | $24.80 | — |
| 2023-07-24 | 22.92 | $24.80 | — |
| 2023-07-21 | 22.84 | $24.80 | — |
| 2023-07-20 | 22.77 | $24.80 | — |
| 2023-07-19 | 22.69 | $24.80 | 273 |
| 2023-07-18 | 22.61 | $23.93 | 729 |
| 2023-07-17 | 22.58 | $23.93 | 295 |
| 2023-07-14 | 22.54 | $23.63 | 245 |
| 2023-07-13 | 22.51 | $23.41 | 260 |
| 2023-07-12 | 22.49 | $22.38 | — |
| 2023-07-11 | 22.45 | $22.38 | — |
| 2023-07-10 | 22.42 | $22.38 | 1323 |
| 2023-07-07 | 22.34 | $22.00 | 191 |
| 2023-07-06 | 22.28 | $21.59 | — |
| 2023-07-05 | 22.25 | $21.59 | — |
| 2023-07-03 | 22.21 | $21.59 | — |
| 2023-06-30 | 22.17 | $21.59 | — |
| 2023-06-29 | 22.14 | $21.59 | 157 |
| 2023-06-28 | 22.10 | $20.71 | 166 |
| 2023-06-27 | 22.11 | $23.25 | — |
| 2023-06-26 | 21.99 | $23.25 | — |
| 2023-06-23 | 21.87 | $23.25 | — |
| 2023-06-22 | 21.75 | $23.25 | — |
| 2023-06-21 | 21.63 | $23.25 | — |
| 2023-06-20 | 21.50 | $23.25 | — |
| 2023-06-16 | 21.38 | $23.25 | — |
| 2023-06-15 | 21.26 | $23.25 | 332 |
| 2023-06-14 | 21.14 | $23.00 | — |
| 2023-06-13 | 21.03 | $23.00 | 421 |
| 2023-06-12 | 20.92 | $21.65 | — |
| 2023-06-09 | 20.88 | $21.65 | 639 |
| 2023-06-08 | 20.83 | $20.85 | — |
| 2023-06-07 | 20.87 | $20.85 | — |
| 2023-06-06 | 20.91 | $20.85 | — |
| 2023-06-05 | 20.98 | $20.85 | — |
| 2023-06-02 | 21.06 | $20.85 | — |
| 2023-06-01 | 21.14 | $20.85 | — |
| 2023-05-31 | 21.22 | $20.85 | — |
| 2023-05-30 | 21.30 | $20.85 | — |
| 2023-05-26 | 21.40 | $20.85 | — |
| 2023-05-25 | 21.50 | $20.85 | — |
| 2023-05-24 | 21.61 | $20.85 | — |
| 2023-05-23 | 21.72 | $20.85 | 515 |
| 2023-05-22 | 21.82 | $20.82 | — |
| 2023-05-19 | 21.91 | $20.82 | — |
| 2023-05-18 | 22.00 | $20.82 | — |
| 2023-05-17 | 22.09 | $20.82 | — |
| 2023-05-16 | 22.16 | $20.82 | — |
| 2023-05-15 | 22.26 | $20.82 | — |
| 2023-05-12 | 22.35 | $20.82 | 247 |
| 2023-05-11 | 22.40 | $20.62 | 514 |
| 2023-05-10 | 22.45 | $21.63 | — |
| 2023-05-09 | 22.46 | $21.63 | 305 |
| 2023-05-08 | 22.46 | $22.41 | — |
| 2023-05-05 | 22.43 | $22.41 | — |
| 2023-05-04 | 22.40 | $22.41 | — |
| 2023-05-03 | 22.37 | $22.41 | — |
| 2023-05-02 | 22.35 | $22.41 | 714 |
| 2023-05-01 | 22.37 | $22.92 | — |
| 2023-04-28 | 22.34 | $22.92 | 386 |
| 2023-04-27 | 22.27 | $22.98 | — |
| 2023-04-26 | 22.20 | $22.98 | — |
| 2023-04-25 | 22.12 | $22.98 | 195 |
| 2023-04-24 | 22.05 | $22.59 | — |
| 2023-04-21 | 22.00 | $22.59 | — |
| 2023-04-20 | 21.95 | $22.59 | 347 |
| 2023-04-19 | 21.88 | $22.33 | 402 |
| 2023-04-18 | 21.81 | $22.70 | 438 |
| 2023-04-17 | 21.74 | $22.65 | 1897 |
| 2023-04-14 | 21.67 | $21.75 | — |
| 2023-04-13 | 21.63 | $21.75 | — |
| 2023-04-12 | 21.60 | $21.75 | — |
| 2023-04-11 | 21.58 | $21.75 | — |
| 2023-04-10 | 21.57 | $21.75 | — |
| 2023-04-06 | 21.56 | $21.75 | — |
| 2023-04-05 | 21.54 | $21.75 | 349 |
| 2023-04-04 | 21.53 | $22.13 | 910 |
| 2023-04-03 | 21.50 | $22.76 | 483 |
| 2023-03-31 | 21.50 | $22.26 | 849 |
| 2023-03-30 | 21.54 | $21.55 | — |
| 2023-03-29 | 21.55 | $21.55 | — |
| 2023-03-28 | 21.56 | $21.55 | — |
| 2023-03-27 | 21.56 | $21.55 | — |
| 2023-03-24 | 21.56 | $21.55 | — |
| 2023-03-23 | 21.56 | $21.55 | 244 |
| 2023-03-22 | 21.56 | $21.21 | 204 |
| 2023-03-21 | 21.56 | $21.02 | 474 |
| 2023-03-20 | 21.56 | $21.30 | 404 |
| 2023-03-17 | 21.54 | $21.10 | — |
| 2023-03-16 | 21.56 | $21.10 | 1532 |
| 2023-03-15 | 21.60 | $21.03 | 224 |
| 2023-03-14 | 21.63 | $21.47 | — |
| 2023-03-13 | 21.64 | $21.47 | — |
| 2023-03-10 | 21.64 | $21.47 | — |
| 2023-03-09 | 21.65 | $21.47 | — |
| 2023-03-08 | 21.70 | $21.47 | — |
| 2023-03-07 | 21.75 | $21.47 | 597 |
| 2023-03-06 | 21.75 | $22.78 | 563 |
| 2023-03-03 | 21.75 | $23.08 | 916 |
| 2023-03-02 | 21.72 | $21.73 | — |
| 2023-03-01 | 21.69 | $21.73 | 1483 |
| 2023-02-28 | 21.66 | $21.58 | — |
| 2023-02-27 | 21.64 | $21.58 | — |
| 2023-02-24 | 21.64 | $21.58 | — |
| 2023-02-23 | 21.63 | $21.58 | 296 |
| 2023-02-22 | 21.62 | $21.11 | 179 |
| 2023-02-21 | 21.60 | $21.09 | 715 |
| 2023-02-17 | 21.61 | $20.97 | 267 |
| 2023-02-16 | 21.60 | $21.48 | 697 |
| 2023-02-15 | 21.63 | $21.78 | — |
| 2023-02-14 | 21.56 | $21.78 | 163 |
| 2023-02-13 | 21.71 | $21.56 | — |
| 2023-02-10 | 21.87 | $21.56 | 1080 |
| 2023-02-09 | 21.94 | $21.61 | 846 |
| 2023-02-08 | 21.97 | $22.43 | — |
| 2023-02-07 | 21.95 | $22.43 | 540 |
| 2023-02-06 | 21.93 | $21.65 | 874 |
| 2023-02-03 | 21.92 | $22.62 | — |
| 2023-02-02 | 21.87 | $22.62 | 242 |
| 2023-02-01 | 21.82 | $21.10 | — |
| 2023-01-31 | 21.93 | $21.10 | — |
| 2023-01-30 | 21.97 | $21.10 | 2295 |
| 2023-01-27 | 22.01 | $21.55 | 407 |
| 2023-01-26 | 22.03 | $21.38 | — |
| 2023-01-25 | 22.05 | $21.38 | 456 |
| 2023-01-24 | 22.08 | $20.90 | 365 |
| 2023-01-23 | 22.13 | $21.20 | 1098 |
| 2023-01-20 | 22.03 | $20.78 | 3528 |
| 2023-01-19 | 22.03 | $22.04 | 1132 |
| 2023-01-18 | 22.08 | $20.46 | 161 |
| 2023-01-17 | 22.14 | $24.67 | 3167 |
| 2023-01-13 | 21.84 | $24.75 | 898 |
| 2023-01-12 | 21.51 | $23.02 | 612 |
| 2023-01-11 | 21.35 | $22.14 | — |
| 2023-01-10 | 21.35 | $22.14 | 222 |
| 2023-01-09 | 21.34 | $21.92 | 1069 |
| 2023-01-06 | 21.22 | $21.48 | 354 |
| 2023-01-05 | 21.08 | $21.70 | 655 |
| 2023-01-04 | 20.97 | $21.68 | 527 |
| 2023-01-03 | 20.90 | $23.11 | 1581 |
| 2022-12-30 | 20.73 | $21.90 | — |
| 2022-12-29 | 20.60 | $21.90 | 4301 |
| 2022-12-28 | 20.49 | $21.95 | — |
| 2022-12-27 | 20.46 | $21.95 | — |
| 2022-12-23 | 20.44 | $21.95 | 2797 |
| 2022-12-22 | 20.34 | $21.95 | 2176 |
| 2022-12-21 | 20.07 | $19.15 | 820 |
| 2022-12-20 | 19.95 | $20.68 | 360 |
| 2022-12-19 | 19.70 | $23.18 | 1059 |
| 2022-12-16 | 19.44 | $21.63 | 655 |
| 2022-12-15 | 19.12 | $18.70 | 865 |
| 2022-12-14 | 19.06 | $18.07 | 2948 |
| 2022-12-13 | 19.04 | $19.89 | 1401 |
| 2022-12-12 | 18.85 | $22.08 | 491 |
| 2022-12-09 | 18.62 | $22.02 | 1300 |
| 2022-12-08 | 18.42 | $19.43 | 341 |
| 2022-12-07 | 18.33 | $18.75 | 622 |
| 2022-12-06 | 18.22 | $19.39 | 736 |
| 2022-12-05 | 18.02 | $20.36 | 2304 |
| 2022-12-02 | 17.75 | $19.70 | 1797 |
| 2022-12-01 | 17.54 | $19.24 | 1231 |
| 2022-11-30 | 17.40 | $19.75 | 870 |
| 2022-11-29 | 17.23 | $21.39 | — |
| 2022-11-28 | 16.88 | $21.39 | 1728 |
| 2022-11-25 | 16.63 | $19.97 | 267 |
| 2022-11-23 | 16.45 | $16.64 | — |
| 2022-11-22 | 16.41 | $16.64 | 2099 |
| 2022-11-21 | 16.37 | $15.68 | 2638 |
| 2022-11-18 | 16.38 | $18.05 | 1564 |
| 2022-11-17 | 16.25 | $15.18 | 1215 |
| 2022-11-16 | 16.31 | $17.52 | 415 |
| 2022-11-15 | 16.32 | $17.66 | 808 |
| 2022-11-14 | 16.32 | $16.20 | 633 |
| 2022-11-11 | 16.31 | $17.34 | 1644 |
| 2022-11-10 | 16.23 | $18.07 | 717 |
| 2022-11-09 | 16.12 | $17.58 | 295 |
| 2022-11-08 | 16.03 | $16.56 | 426 |
| 2022-11-07 | 15.91 | $15.48 | 1376 |
| 2022-11-04 | 15.95 | $14.94 | 1778 |
| 2022-11-03 | 16.02 | $15.47 | — |
| 2022-11-02 | 15.97 | $16.40 | 604 |
| 2022-11-01 | 15.96 | $16.45 | 764 |
| 2022-10-31 | 15.95 | $14.42 | 695 |
| 2022-10-28 | 16.10 | $16.40 | 3367 |
| 2022-10-27 | 16.07 | $16.41 | 1718 |
| 2022-10-26 | 15.98 | $15.76 | 659 |
| 2022-10-25 | 15.91 | $15.87 | — |
| 2022-10-24 | 15.88 | $15.87 | 554 |
| 2022-10-21 | 15.78 | $15.50 | 244 |
| 2022-10-20 | 15.80 | $16.31 | 1080 |
| 2022-10-19 | 15.84 | $17.73 | — |
| 2022-10-18 | 15.81 | $17.73 | 1837 |
| 2022-10-17 | 15.70 | $15.90 | 1941 |
| 2022-10-14 | 15.65 | $15.82 | — |
| 2022-10-13 | 15.63 | $15.82 | — |
| 2022-10-12 | 15.65 | $15.82 | 546 |
| 2022-10-11 | 15.82 | $14.16 | 291 |
| 2022-10-10 | 16.06 | $16.25 | — |
| 2022-10-07 | 16.20 | $16.25 | 80623 |
| 2022-10-06 | 16.33 | $14.52 | 262 |
| 2022-10-05 | 16.45 | $16.12 | 497 |
| 2022-10-04 | 16.60 | $16.32 | 4781 |
| 2022-10-03 | 16.86 | $17.52 | 923 |
| 2022-09-30 | 16.89 | $15.76 | 438 |
| 2022-09-29 | 17.02 | $14.65 | 270 |
| 2022-09-28 | 17.27 | $14.21 | 418 |
| 2022-09-27 | 17.50 | $15.26 | 2347 |
| 2022-09-26 | 17.75 | $13.87 | 1457 |
| 2022-09-23 | 18.13 | $15.98 | 591 |
| 2022-09-22 | 18.33 | $17.15 | 1294 |
| 2022-09-21 | 18.47 | $17.01 | 248 |
| 2022-09-20 | 18.52 | $15.62 | 498 |
| 2022-09-19 | 18.81 | $14.82 | 1111 |
| 2022-09-16 | 18.95 | $15.41 | 823 |
| 2022-09-15 | 19.10 | $16.39 | 2017 |
| 2022-09-14 | 19.23 | $19.07 | — |
| 2022-09-13 | 19.27 | $19.07 | — |
| 2022-09-12 | 19.34 | $19.07 | 480 |
| 2022-09-09 | 19.31 | $18.79 | 1313 |
| 2022-09-08 | 19.38 | $16.94 | 374 |
| 2022-09-07 | 19.47 | $19.00 | 291 |
| 2022-09-06 | 19.40 | $21.56 | 1991 |
| 2022-09-02 | 19.24 | $18.22 | 532 |
| 2022-09-01 | 19.23 | $18.22 | 603 |
| 2022-08-31 | 19.22 | $19.79 | 799 |
| 2022-08-30 | 19.14 | $18.69 | 925 |
| 2022-08-29 | 19.11 | $20.27 | 2835 |
| 2022-08-26 | 18.98 | $21.55 | 1513 |
| 2022-08-25 | 18.84 | $19.92 | 388 |
| 2022-08-24 | 18.82 | $20.03 | 827 |
| 2022-08-23 | 18.70 | $18.03 | 279 |
| 2022-08-22 | 18.67 | $21.28 | 1061 |
| 2022-08-19 | 18.57 | $17.71 | 594 |
| 2022-08-18 | 18.65 | $18.41 | 323 |
| 2022-08-17 | 18.71 | $19.04 | 569 |
| 2022-08-16 | 18.73 | $19.72 | 294 |
| 2022-08-15 | 18.62 | $20.51 | 319 |
| 2022-08-12 | 18.47 | $18.52 | 207 |
| 2022-08-11 | 18.55 | $20.14 | 428 |
| 2022-08-10 | 18.48 | $18.79 | 374 |
| 2022-08-09 | 18.50 | $17.52 | 760 |
| 2022-08-08 | 18.59 | $18.36 | 1657 |
| 2022-08-05 | 18.64 | $18.02 | 1308 |
| 2022-08-04 | 18.77 | $18.02 | 121 |
| 2022-08-03 | 18.84 | $18.35 | 377 |
| 2022-08-02 | 18.85 | $18.02 | 717 |
| 2022-08-01 | 18.95 | $17.57 | 1603 |
| 2022-07-29 | 19.11 | $18.86 | 1271 |
| 2022-07-28 | 19.25 | $19.59 | 486 |
| 2022-07-27 | 19.35 | $17.52 | — |
| 2022-07-26 | 19.37 | $17.52 | 1785 |
| 2022-07-25 | 19.44 | $19.13 | 864 |
| 2022-07-22 | 19.48 | $19.32 | 10203 |
| 2022-07-21 | 19.41 | $19.58 | — |
| 2022-07-20 | 19.42 | $19.59 | 439 |
| 2022-07-19 | 19.46 | $17.52 | — |
| 2022-07-18 | 19.55 | $17.52 | 1379 |
| 2022-07-15 | 19.61 | $19.98 | 3095 |
| 2022-07-14 | 19.61 | $18.80 | 2059 |
| 2022-07-13 | 19.67 | $19.24 | — |
| 2022-07-12 | 19.70 | $19.24 | 831 |
| 2022-07-11 | 19.76 | $19.43 | 972 |
| 2022-07-08 | 19.82 | $20.58 | 632 |
| 2022-07-07 | 19.83 | $19.40 | 396 |
| 2022-07-06 | 19.85 | $18.68 | 389 |
| 2022-07-05 | 19.95 | $19.83 | 559 |
| 2022-07-01 | 19.90 | $20.80 | 848 |
| 2022-06-30 | 19.90 | $21.65 | — |
| 2022-06-29 | 19.81 | $21.65 | 3609 |
| 2022-06-28 | 19.70 | $18.01 | 392 |
| 2022-06-27 | 19.80 | $18.91 | 1346 |
| 2022-06-24 | 19.80 | $19.82 | 1054 |
| 2022-06-23 | 19.82 | $18.01 | 571 |
| 2022-06-22 | 19.96 | $19.83 | 252 |
| 2022-06-21 | 20.01 | $20.23 | 240 |
| 2022-06-17 | 19.94 | $19.35 | 213 |
| 2022-06-16 | 19.91 | $18.78 | 1826 |
| 2022-06-15 | 19.97 | $19.95 | 1320 |
| 2022-06-14 | 19.98 | $19.98 | 3028 |
| 2022-06-13 | 19.95 | $19.91 | 2802 |
| 2022-06-10 | 19.88 | $20.43 | 1462 |
| 2022-06-09 | 19.76 | $20.68 | 672 |
| 2022-06-08 | 19.74 | $20.69 | 245 |
| 2022-06-07 | 19.64 | $19.73 | 1391 |
| 2022-06-06 | 19.57 | $20.81 | 1175 |
| 2022-06-03 | 19.50 | $18.72 | 445 |
| 2022-06-02 | 19.54 | $20.82 | 1781 |
| 2022-06-01 | 19.45 | $19.95 | 1129 |
| 2022-05-31 | 19.40 | $19.46 | 4502 |
| 2022-05-27 | 19.37 | $19.96 | 4263 |
| 2022-05-26 | 19.32 | $18.91 | 1665 |
| 2022-05-25 | 19.33 | $20.26 | 465 |
| 2022-05-24 | 19.29 | $20.81 | — |
| 2022-05-23 | 19.30 | $20.81 | 1890 |
| 2022-05-20 | 19.28 | $18.76 | 716 |
| 2022-05-19 | 19.41 | $18.76 | 1141 |
| 2022-05-18 | 19.56 | $20.05 | — |
| 2022-05-17 | 19.65 | $20.05 | 833 |
| 2022-05-16 | 19.72 | $19.50 | 1611 |
| 2022-05-13 | 19.68 | $18.50 | 775 |
| 2022-05-12 | 19.69 | $18.00 | 2514 |
| 2022-05-11 | 19.73 | $20.24 | 241 |
| 2022-05-10 | 19.66 | $18.73 | 855 |
| 2022-05-09 | 19.66 | $18.31 | 4281 |
| 2022-05-06 | 19.68 | $19.45 | 374 |
| 2022-05-05 | 19.65 | $19.45 | 1170 |
| 2022-05-04 | 19.62 | $18.94 | 679 |
| 2022-05-03 | 19.61 | $19.02 | 508 |
| 2022-05-02 | 19.59 | $18.95 | 656 |
| 2022-04-29 | 19.59 | $18.99 | 4187 |
| 2022-04-28 | 19.57 | $19.04 | 2682 |
| 2022-04-27 | 19.56 | $19.45 | 1866 |
| 2022-04-26 | 19.53 | $20.99 | 851 |
| 2022-04-25 | 19.42 | $20.32 | 8478 |
| 2022-04-22 | 19.34 | $21.53 | 3786 |
| 2022-04-21 | 19.20 | $21.65 | 7817 |
| 2022-04-20 | 19.06 | $21.80 | 253156 |
| 2022-04-19 | 18.90 | $21.46 | 29587 |
| 2022-04-18 | 18.77 | $18.77 | — |
| 2022-04-14 | 18.77 | $18.77 | — |
| 2022-04-13 | 18.77 | $18.77 | — |
| 2022-04-12 | 18.77 | $18.77 | — |
| 2022-04-11 | 18.77 | $18.77 | — |
| 2022-04-08 | 18.77 | $18.77 | — |
| 2022-04-07 | 18.77 | $18.77 | — |
| 2022-04-06 | 18.77 | $18.77 | — |
| 2022-04-05 | 18.77 | $18.77 | — |
| 2022-04-04 | 18.77 | $18.77 | — |
| 2022-04-01 | 18.98 | $18.77 | — |
| 2022-03-31 | 19.19 | $18.77 | — |
| 2022-03-30 | 19.40 | $18.77 | — |
| 2022-03-29 | 19.62 | $18.77 | — |
| 2022-03-28 | 19.83 | $18.77 | — |
| 2022-03-25 | 20.04 | $18.77 | — |
| 2022-03-24 | 20.25 | $18.77 | — |
| 2022-03-23 | 20.46 | $18.77 | — |
| 2022-03-22 | 20.67 | $18.77 | — |
| 2022-03-21 | 20.89 | $18.77 | — |
| 2022-03-18 | 21.10 | $18.77 | — |
| 2022-03-17 | 21.31 | $18.77 | — |
| 2022-03-16 | 21.52 | $18.77 | — |
| 2022-03-15 | 21.73 | $18.77 | — |
| 2022-03-14 | 21.94 | $18.77 | — |
| 2022-03-11 | 22.15 | $18.77 | — |
| 2022-03-10 | 22.37 | $18.77 | — |
| 2022-03-09 | 22.58 | $18.77 | — |
| 2022-03-08 | 22.79 | $18.77 | 100 |
| 2022-03-07 | 23.00 | $23.00 | — |
| 2022-03-04 | 23.00 | $23.00 | — |
| 2022-03-03 | 23.00 | $23.00 | — |
| 2022-03-02 | 23.00 | $23.00 | — |
| 2022-03-01 | 23.00 | $23.00 | — |
| 2022-02-28 | 23.00 | $23.00 | — |
| 2022-02-25 | 23.00 | $23.00 | — |
| 2022-02-24 | 23.00 | $23.00 | — |
| 2022-02-23 | 23.00 | $23.00 | — |
| 2022-02-22 | 23.00 | $23.00 | — |
| 2022-02-18 | 23.00 | $23.00 | — |
| 2022-02-17 | 23.00 | $23.00 | — |
| 2022-02-16 | 23.00 | $23.00 | — |
| 2022-02-15 | 23.00 | $23.00 | — |
| 2022-02-14 | 23.00 | $23.00 | — |
| 2022-02-11 | 23.00 | $23.00 | — |
| 2022-02-10 | 23.00 | $23.00 | — |
| 2022-02-09 | 22.99 | $23.00 | — |
| 2022-02-08 | 22.99 | $23.00 | — |
| 2022-02-07 | 22.98 | $23.00 | — |
| 2022-02-04 | 22.98 | $23.00 | — |
| 2022-02-03 | 22.97 | $23.00 | — |
| 2022-02-02 | 22.97 | $23.00 | — |
| 2022-02-01 | 22.96 | $23.00 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.99
2024-09-03
Close Price
$24.57
Vol: 17
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.89
Average
21.38
Maximum
23.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-03 | 23.99 | $24.57 | 17 |
| 2024-08-30 | 23.93 | $24.57 | 17 |
| 2024-08-29 | 23.86 | $24.57 | 17 |
| 2024-08-28 | 23.79 | $24.57 | 147 |
| 2024-08-27 | 23.71 | $23.68 | 2406 |
| 2024-08-26 | 23.71 | $23.85 | — |
| 2024-08-23 | 23.69 | $23.85 | 10100 |
| 2024-08-22 | 23.68 | $23.85 | — |
| 2024-08-21 | 23.66 | $23.85 | 22217 |
| 2024-08-20 | 23.64 | $23.77 | — |
| 2024-08-19 | 23.63 | $23.77 | — |
| 2024-08-16 | 23.61 | $23.77 | — |
| 2024-08-15 | 23.59 | $23.77 | — |
| 2024-08-14 | 23.57 | $23.77 | — |
| 2024-08-13 | 23.55 | $23.77 | — |
| 2024-08-12 | 23.53 | $23.77 | — |
| 2024-08-09 | 23.51 | $23.77 | — |
| 2024-08-08 | 23.48 | $23.77 | — |
| 2024-08-07 | 23.45 | $23.77 | — |
| 2024-08-06 | 23.41 | $23.77 | — |
| 2024-08-05 | 23.38 | $23.77 | — |
| 2024-08-02 | 23.33 | $23.77 | — |
| 2024-08-01 | 23.29 | $23.77 | — |
| 2024-07-31 | 23.24 | $23.77 | — |
| 2024-07-30 | 23.18 | $23.77 | — |
| 2024-07-29 | 23.12 | $23.77 | — |
| 2024-07-26 | 23.05 | $23.77 | — |
| 2024-07-25 | 22.98 | $23.77 | — |
| 2024-07-24 | 22.89 | $23.77 | — |
| 2024-07-23 | 22.80 | $23.77 | 116 |
| 2024-07-22 | 22.70 | $22.15 | — |
| 2024-07-19 | 22.75 | $22.15 | — |
| 2024-07-18 | 22.82 | $22.15 | — |
| 2024-07-17 | 22.89 | $22.15 | — |
| 2024-07-16 | 22.97 | $22.15 | 102 |
| 2024-07-15 | 23.05 | $23.47 | 101 |
| 2024-07-12 | 23.01 | $23.11 | — |
| 2024-07-11 | 23.00 | $23.11 | — |
| 2024-07-10 | 22.98 | $23.11 | — |
| 2024-07-09 | 22.97 | $23.11 | — |
| 2024-07-08 | 22.96 | $23.11 | — |
| 2024-07-05 | 22.94 | $23.11 | — |
| 2024-07-03 | 22.92 | $23.11 | 13410 |
| 2024-07-02 | 22.90 | $22.83 | — |
| 2024-07-01 | 22.91 | $22.83 | — |
| 2024-06-28 | 22.92 | $22.83 | 100 |
| 2024-06-27 | 22.93 | $23.45 | — |
| 2024-06-26 | 22.87 | $23.45 | — |
| 2024-06-25 | 22.81 | $23.45 | 124 |
| 2024-06-24 | 22.75 | $22.43 | — |
| 2024-06-21 | 22.78 | $22.43 | — |
| 2024-06-20 | 22.82 | $22.43 | — |
| 2024-06-18 | 22.86 | $22.43 | — |
| 2024-06-17 | 22.90 | $22.43 | — |
| 2024-06-14 | 22.95 | $22.43 | — |
| 2024-06-13 | 23.01 | $22.43 | — |
| 2024-06-12 | 23.07 | $22.43 | — |
| 2024-06-11 | 23.14 | $22.43 | — |
| 2024-06-10 | 23.21 | $22.43 | 125 |
| 2024-06-07 | 23.29 | $23.29 | — |
| 2024-06-06 | 23.29 | $23.29 | — |
| 2024-06-05 | 23.29 | $23.29 | — |
| 2024-06-04 | 23.29 | $23.29 | — |
| 2024-06-03 | 23.29 | $23.29 | — |
| 2024-05-31 | 23.29 | $23.29 | — |
| 2024-05-30 | 23.30 | $23.29 | — |
| 2024-05-29 | 23.30 | $23.29 | — |
| 2024-05-28 | 23.30 | $23.29 | — |
| 2024-05-24 | 23.30 | $23.29 | — |
| 2024-05-23 | 23.30 | $23.29 | — |
| 2024-05-22 | 23.30 | $23.29 | — |
| 2024-05-21 | 23.30 | $23.29 | — |
| 2024-05-20 | 23.30 | $23.29 | — |
| 2024-05-17 | 23.30 | $23.29 | — |
| 2024-05-16 | 23.30 | $23.29 | — |
| 2024-05-15 | 23.30 | $23.29 | — |
| 2024-05-14 | 23.31 | $23.29 | — |
| 2024-05-13 | 23.31 | $23.29 | — |
| 2024-05-10 | 23.31 | $23.29 | — |
| 2024-05-09 | 23.31 | $23.29 | — |
| 2024-05-08 | 23.31 | $23.29 | — |
| 2024-05-07 | 23.32 | $23.29 | — |
| 2024-05-06 | 23.32 | $23.29 | — |
| 2024-05-03 | 23.32 | $23.29 | — |
| 2024-05-02 | 23.32 | $23.29 | — |
| 2024-05-01 | 23.33 | $23.29 | — |
| 2024-04-30 | 23.33 | $23.29 | — |
| 2024-04-29 | 23.34 | $23.29 | — |
| 2024-04-26 | 23.34 | $23.29 | — |
| 2024-04-25 | 23.35 | $23.29 | — |
| 2024-04-24 | 23.35 | $23.29 | — |
| 2024-04-23 | 23.36 | $23.29 | — |
| 2024-04-22 | 23.37 | $23.29 | — |
| 2024-04-19 | 23.37 | $23.29 | — |
| 2024-04-18 | 23.38 | $23.29 | — |
| 2024-04-17 | 23.39 | $23.29 | — |
| 2024-04-16 | 23.40 | $23.29 | — |
| 2024-04-15 | 23.42 | $23.29 | — |
| 2024-04-12 | 23.43 | $23.29 | — |
| 2024-04-11 | 23.44 | $23.29 | — |
| 2024-04-10 | 23.46 | $23.29 | — |
| 2024-04-09 | 23.48 | $23.29 | — |
| 2024-04-08 | 23.50 | $23.29 | — |
| 2024-04-05 | 23.52 | $23.29 | — |
| 2024-04-04 | 23.54 | $23.29 | — |
| 2024-04-03 | 23.57 | $23.29 | — |
| 2024-04-02 | 23.60 | $23.29 | — |
| 2024-04-01 | 23.63 | $23.29 | — |
| 2024-03-28 | 23.67 | $23.29 | — |
| 2024-03-27 | 23.71 | $23.29 | — |
| 2024-03-26 | 23.75 | $23.29 | — |
| 2024-03-25 | 23.80 | $23.29 | — |
| 2024-03-22 | 23.85 | $23.29 | 1018 |
| 2024-03-21 | 23.91 | $24.52 | — |
| 2024-03-20 | 23.85 | $24.52 | — |
| 2024-03-19 | 23.78 | $24.52 | — |
| 2024-03-18 | 23.70 | $24.52 | 1038 |
| 2024-03-15 | 23.62 | $23.72 | — |
| 2024-03-14 | 23.60 | $23.72 | — |
| 2024-03-13 | 23.59 | $23.72 | — |
| 2024-03-12 | 23.58 | $23.72 | — |
| 2024-03-11 | 23.56 | $23.72 | — |
| 2024-03-08 | 23.55 | $23.72 | — |
| 2024-03-07 | 23.53 | $23.72 | — |
| 2024-03-06 | 23.51 | $23.72 | — |
| 2024-03-05 | 23.49 | $23.72 | 2499 |
| 2024-03-04 | 23.46 | $23.68 | 100 |
| 2024-03-01 | 23.44 | $23.12 | — |
| 2024-02-29 | 23.47 | $23.12 | 223 |
| 2024-02-28 | 23.51 | $23.73 | — |
| 2024-02-27 | 23.49 | $23.73 | — |
| 2024-02-26 | 23.46 | $23.73 | — |
| 2024-02-23 | 23.44 | $23.73 | 105 |
| 2024-02-22 | 23.40 | $23.46 | — |
| 2024-02-21 | 23.40 | $23.46 | — |
| 2024-02-20 | 23.39 | $23.46 | — |
| 2024-02-16 | 23.39 | $23.46 | — |
| 2024-02-15 | 23.38 | $23.46 | — |
| 2024-02-14 | 23.37 | $23.46 | — |
| 2024-02-13 | 23.36 | $23.46 | — |
| 2024-02-12 | 23.35 | $23.46 | — |
| 2024-02-09 | 23.34 | $23.46 | 287 |
| 2024-02-08 | 23.32 | $23.62 | 780 |
| 2024-02-07 | 23.29 | $24.85 | 807 |
| 2024-02-06 | 23.13 | $23.74 | — |
| 2024-02-05 | 23.07 | $23.74 | — |
| 2024-02-02 | 22.99 | $23.74 | — |
| 2024-02-01 | 22.92 | $23.74 | — |
| 2024-01-31 | 22.83 | $23.74 | — |
| 2024-01-30 | 22.73 | $23.74 | — |
| 2024-01-29 | 22.63 | $23.74 | — |
| 2024-01-26 | 22.51 | $23.74 | 210 |
| 2024-01-25 | 22.38 | $22.68 | — |
| 2024-01-24 | 22.35 | $22.68 | — |
| 2024-01-23 | 22.31 | $22.68 | 211 |
| 2024-01-22 | 22.27 | $22.28 | — |
| 2024-01-19 | 22.27 | $22.28 | — |
| 2024-01-18 | 22.27 | $22.28 | — |
| 2024-01-17 | 22.27 | $22.28 | — |
| 2024-01-16 | 22.27 | $22.28 | — |
| 2024-01-12 | 22.27 | $22.28 | — |
| 2024-01-11 | 22.27 | $22.28 | — |
| 2024-01-10 | 22.27 | $22.28 | — |
| 2024-01-09 | 22.27 | $22.28 | — |
| 2024-01-08 | 22.27 | $22.28 | — |
| 2024-01-05 | 22.27 | $22.28 | — |
| 2024-01-04 | 22.26 | $22.28 | — |
| 2024-01-03 | 22.26 | $22.28 | 180 |
| 2024-01-02 | 22.26 | $22.90 | 856 |
| 2023-12-29 | 22.19 | $22.66 | — |
| 2023-12-28 | 22.15 | $22.66 | — |
| 2023-12-27 | 22.09 | $22.66 | — |
| 2023-12-26 | 22.03 | $22.66 | — |
| 2023-12-22 | 21.96 | $22.66 | — |
| 2023-12-21 | 21.89 | $22.66 | — |
| 2023-12-20 | 21.81 | $22.66 | 301 |
| 2023-12-19 | 21.72 | $21.91 | 613 |
| 2023-12-18 | 21.70 | $21.41 | — |
| 2023-12-15 | 21.73 | $21.41 | — |
| 2023-12-14 | 21.77 | $21.41 | — |
| 2023-12-13 | 21.80 | $21.41 | — |
| 2023-12-12 | 21.84 | $21.41 | — |
| 2023-12-11 | 21.89 | $21.41 | — |
| 2023-12-08 | 21.94 | $21.41 | — |
| 2023-12-07 | 22.00 | $21.41 | — |
| 2023-12-06 | 22.06 | $21.41 | 1042 |
| 2023-12-05 | 22.13 | $21.39 | 1617 |
| 2023-12-04 | 22.20 | $22.17 | — |
| 2023-12-01 | 22.21 | $22.17 | — |
| 2023-11-30 | 22.21 | $22.17 | — |
| 2023-11-29 | 22.22 | $22.18 | 500 |
| 2023-11-28 | 22.22 | $22.00 | 825 |
| 2023-11-27 | 22.24 | $22.08 | — |
| 2023-11-24 | 22.26 | $22.08 | — |
| 2023-11-22 | 22.28 | $22.08 | — |
| 2023-11-21 | 22.30 | $22.08 | — |
| 2023-11-20 | 22.32 | $22.09 | 559 |
| 2023-11-17 | 22.35 | $23.04 | — |
| 2023-11-16 | 22.28 | $23.04 | — |
| 2023-11-15 | 22.20 | $23.04 | — |
| 2023-11-14 | 22.11 | $23.04 | — |
| 2023-11-13 | 22.01 | $23.04 | 747 |
| 2023-11-10 | 21.90 | $22.15 | — |
| 2023-11-09 | 21.87 | $22.15 | — |
| 2023-11-08 | 21.85 | $22.15 | 171178 |
| 2023-11-07 | 21.81 | $22.00 | 41069 |
| 2023-11-06 | 21.79 | $22.20 | 2463 |
| 2023-11-03 | 21.75 | $22.00 | — |
| 2023-11-02 | 21.72 | $22.00 | 364 |
| 2023-11-01 | 21.70 | $21.68 | — |
| 2023-10-31 | 21.70 | $21.68 | — |
| 2023-10-30 | 21.70 | $21.68 | 1748 |
| 2023-10-27 | 21.70 | $21.26 | 474 |
| 2023-10-26 | 21.75 | $20.87 | — |
| 2023-10-25 | 21.84 | $20.87 | 758 |
| 2023-10-24 | 21.94 | $21.50 | 299 |
| 2023-10-23 | 21.99 | $21.12 | — |
| 2023-10-20 | 22.08 | $21.12 | — |
| 2023-10-19 | 22.18 | $21.12 | 1023 |
| 2023-10-18 | 22.29 | $20.94 | 549 |
| 2023-10-17 | 22.44 | $22.38 | — |
| 2023-10-16 | 22.44 | $22.38 | 580 |
| 2023-10-13 | 22.45 | $22.89 | — |
| 2023-10-12 | 22.40 | $22.89 | 366 |
| 2023-10-11 | 22.35 | $21.36 | — |
| 2023-10-10 | 22.45 | $21.36 | — |
| 2023-10-09 | 22.57 | $21.36 | 466 |
| 2023-10-06 | 22.70 | $22.07 | 1358 |
| 2023-10-05 | 22.76 | $22.17 | 486 |
| 2023-10-04 | 22.83 | $22.36 | — |
| 2023-10-03 | 22.87 | $22.36 | 375 |
| 2023-10-02 | 22.93 | $22.00 | 329 |
| 2023-09-29 | 23.03 | $22.44 | 327 |
| 2023-09-28 | 23.09 | $22.70 | 271 |
| 2023-09-27 | 23.13 | $22.56 | 269 |
| 2023-09-26 | 23.19 | $23.13 | 358 |
| 2023-09-25 | 23.19 | $23.00 | — |
| 2023-09-22 | 23.21 | $23.00 | 4363 |
| 2023-09-21 | 23.24 | $23.21 | 112 |
| 2023-09-20 | 23.24 | $23.40 | 2422 |
| 2023-09-19 | 23.22 | $22.82 | 1005 |
| 2023-09-18 | 23.27 | $23.20 | 2661 |
| 2023-09-15 | 23.27 | $23.52 | 1390 |
| 2023-09-14 | 23.25 | $23.85 | 452 |
| 2023-09-13 | 23.18 | $24.20 | — |
| 2023-09-12 | 23.08 | $24.20 | — |
| 2023-09-11 | 22.96 | $24.20 | — |
| 2023-09-08 | 22.83 | $24.20 | 1081 |
| 2023-09-07 | 22.68 | $22.97 | 588 |
| 2023-09-06 | 22.65 | $22.76 | 5395 |
| 2023-09-05 | 22.64 | $22.60 | 499 |
| 2023-09-01 | 22.65 | $22.57 | 4232 |
| 2023-08-31 | 22.65 | $22.58 | 2619 |
| 2023-08-30 | 22.66 | $22.60 | 494 |
| 2023-08-29 | 22.67 | $22.55 | 1457 |
| 2023-08-28 | 22.68 | $22.44 | 3210 |
| 2023-08-25 | 22.71 | $22.58 | 6757 |
| 2023-08-24 | 22.72 | $22.41 | — |
| 2023-08-23 | 22.75 | $22.41 | 260 |
| 2023-08-22 | 22.79 | $21.88 | 260 |
| 2023-08-21 | 22.88 | $21.60 | 236 |
| 2023-08-18 | 23.02 | $22.30 | 503 |
| 2023-08-17 | 23.09 | $22.90 | 3815 |
| 2023-08-16 | 23.11 | $22.80 | — |
| 2023-08-15 | 23.15 | $22.80 | 149 |
| 2023-08-14 | 23.18 | $22.09 | 532 |
| 2023-08-11 | 23.30 | $22.75 | — |
| 2023-08-10 | 23.36 | $22.75 | — |
| 2023-08-09 | 23.42 | $22.75 | — |
| 2023-08-08 | 23.49 | $22.75 | — |
| 2023-08-07 | 23.57 | $22.75 | — |
| 2023-08-04 | 23.66 | $22.75 | 344 |
| 2023-08-03 | 23.75 | $23.88 | — |
| 2023-08-02 | 23.74 | $23.88 | — |
| 2023-08-01 | 23.72 | $23.88 | — |
| 2023-07-31 | 23.71 | $23.88 | 156 |
| 2023-07-28 | 23.69 | $24.65 | 233 |
| 2023-07-27 | 23.59 | $23.77 | 133 |
| 2023-07-26 | 23.57 | $24.25 | 188 |
| 2023-07-25 | 23.50 | $24.80 | — |
| 2023-07-24 | 23.36 | $24.80 | — |
| 2023-07-21 | 23.21 | $24.80 | — |
| 2023-07-20 | 23.04 | $24.80 | — |
| 2023-07-19 | 22.85 | $24.80 | 273 |
| 2023-07-18 | 22.65 | $23.93 | 729 |
| 2023-07-17 | 22.51 | $23.93 | 295 |
| 2023-07-14 | 22.37 | $23.63 | 245 |
| 2023-07-13 | 22.23 | $23.41 | 260 |
| 2023-07-12 | 22.11 | $22.38 | — |
| 2023-07-11 | 22.08 | $22.38 | — |
| 2023-07-10 | 22.05 | $22.38 | 1323 |
| 2023-07-07 | 22.01 | $22.00 | 191 |
| 2023-07-06 | 22.01 | $21.59 | — |
| 2023-07-05 | 22.06 | $21.59 | — |
| 2023-07-03 | 22.11 | $21.59 | — |
| 2023-06-30 | 22.16 | $21.59 | — |
| 2023-06-29 | 22.22 | $21.59 | 157 |
| 2023-06-28 | 22.29 | $20.71 | 166 |
| 2023-06-27 | 22.46 | $23.25 | — |
| 2023-06-26 | 22.37 | $23.25 | — |
| 2023-06-23 | 22.28 | $23.25 | — |
| 2023-06-22 | 22.18 | $23.25 | — |
| 2023-06-21 | 22.07 | $23.25 | — |
| 2023-06-20 | 21.94 | $23.25 | — |
| 2023-06-16 | 21.80 | $23.25 | — |
| 2023-06-15 | 21.65 | $23.25 | 332 |
| 2023-06-14 | 21.48 | $23.00 | — |
| 2023-06-13 | 21.32 | $23.00 | 421 |
| 2023-06-12 | 21.15 | $21.65 | — |
| 2023-06-09 | 21.09 | $21.65 | 639 |
| 2023-06-08 | 21.04 | $20.85 | — |
| 2023-06-07 | 21.06 | $20.85 | — |
| 2023-06-06 | 21.08 | $20.85 | — |
| 2023-06-05 | 21.10 | $20.85 | — |
| 2023-06-02 | 21.13 | $20.85 | — |
| 2023-06-01 | 21.16 | $20.85 | — |
| 2023-05-31 | 21.19 | $20.85 | — |
| 2023-05-30 | 21.22 | $20.85 | — |
| 2023-05-26 | 21.26 | $20.85 | — |
| 2023-05-25 | 21.31 | $20.85 | — |
| 2023-05-24 | 21.36 | $20.85 | — |
| 2023-05-23 | 21.41 | $20.85 | 515 |
| 2023-05-22 | 21.47 | $20.82 | — |
| 2023-05-19 | 21.54 | $20.82 | — |
| 2023-05-18 | 21.61 | $20.82 | — |
| 2023-05-17 | 21.70 | $20.82 | — |
| 2023-05-16 | 21.79 | $20.82 | — |
| 2023-05-15 | 21.89 | $20.82 | — |
| 2023-05-12 | 22.00 | $20.82 | 247 |
| 2023-05-11 | 22.13 | $20.62 | 514 |
| 2023-05-10 | 22.28 | $21.63 | — |
| 2023-05-09 | 22.35 | $21.63 | 305 |
| 2023-05-08 | 22.43 | $22.41 | — |
| 2023-05-05 | 22.43 | $22.41 | — |
| 2023-05-04 | 22.43 | $22.41 | — |
| 2023-05-03 | 22.44 | $22.41 | — |
| 2023-05-02 | 22.44 | $22.41 | 714 |
| 2023-05-01 | 22.44 | $22.92 | — |
| 2023-04-28 | 22.39 | $22.92 | 386 |
| 2023-04-27 | 22.34 | $22.98 | — |
| 2023-04-26 | 22.27 | $22.98 | — |
| 2023-04-25 | 22.19 | $22.98 | 195 |
| 2023-04-24 | 22.11 | $22.59 | — |
| 2023-04-21 | 22.06 | $22.59 | — |
| 2023-04-20 | 22.01 | $22.59 | 347 |
| 2023-04-19 | 21.94 | $22.33 | 402 |
| 2023-04-18 | 21.90 | $22.70 | 438 |
| 2023-04-17 | 21.82 | $22.65 | 1897 |
| 2023-04-14 | 21.73 | $21.75 | — |
| 2023-04-13 | 21.73 | $21.75 | — |
| 2023-04-12 | 21.73 | $21.75 | — |
| 2023-04-11 | 21.73 | $21.75 | — |
| 2023-04-10 | 21.72 | $21.75 | — |
| 2023-04-06 | 21.72 | $21.75 | — |
| 2023-04-05 | 21.72 | $21.75 | 349 |
| 2023-04-04 | 21.72 | $22.13 | 910 |
| 2023-04-03 | 21.67 | $22.76 | 483 |
| 2023-03-31 | 21.56 | $22.26 | 849 |
| 2023-03-30 | 21.48 | $21.55 | — |
| 2023-03-29 | 21.48 | $21.55 | — |
| 2023-03-28 | 21.47 | $21.55 | — |
| 2023-03-27 | 21.46 | $21.55 | — |
| 2023-03-24 | 21.45 | $21.55 | — |
| 2023-03-23 | 21.44 | $21.55 | 244 |
| 2023-03-22 | 21.43 | $21.21 | 204 |
| 2023-03-21 | 21.45 | $21.02 | 474 |
| 2023-03-20 | 21.50 | $21.30 | 404 |
| 2023-03-17 | 21.52 | $21.10 | — |
| 2023-03-16 | 21.56 | $21.10 | 1532 |
| 2023-03-15 | 21.61 | $21.03 | 224 |
| 2023-03-14 | 21.67 | $21.47 | — |
| 2023-03-13 | 21.69 | $21.47 | — |
| 2023-03-10 | 21.72 | $21.47 | — |
| 2023-03-09 | 21.74 | $21.47 | — |
| 2023-03-08 | 21.77 | $21.47 | — |
| 2023-03-07 | 21.80 | $21.47 | 597 |
| 2023-03-06 | 21.84 | $22.78 | 563 |
| 2023-03-03 | 21.74 | $23.08 | 916 |
| 2023-03-02 | 21.60 | $21.73 | — |
| 2023-03-01 | 21.58 | $21.73 | 1483 |
| 2023-02-28 | 21.57 | $21.58 | — |
| 2023-02-27 | 21.57 | $21.58 | — |
| 2023-02-24 | 21.57 | $21.58 | — |
| 2023-02-23 | 21.56 | $21.58 | 296 |
| 2023-02-22 | 21.56 | $21.11 | 179 |
| 2023-02-21 | 21.61 | $21.09 | 715 |
| 2023-02-17 | 21.67 | $20.97 | 267 |
| 2023-02-16 | 21.74 | $21.48 | 697 |
| 2023-02-15 | 21.77 | $21.78 | — |
| 2023-02-14 | 21.76 | $21.78 | 163 |
| 2023-02-13 | 21.76 | $21.56 | — |
| 2023-02-10 | 21.78 | $21.56 | 1080 |
| 2023-02-09 | 21.81 | $21.61 | 846 |
| 2023-02-08 | 21.83 | $22.43 | — |
| 2023-02-07 | 21.76 | $22.43 | 540 |
| 2023-02-06 | 21.69 | $21.65 | 874 |
| 2023-02-03 | 21.70 | $22.62 | — |
| 2023-02-02 | 21.60 | $22.62 | 242 |
| 2023-02-01 | 21.50 | $21.10 | — |
| 2023-01-31 | 21.54 | $21.10 | — |
| 2023-01-30 | 21.58 | $21.10 | 2295 |
| 2023-01-27 | 21.63 | $21.55 | 407 |
| 2023-01-26 | 21.64 | $21.38 | — |
| 2023-01-25 | 21.67 | $21.38 | 456 |
| 2023-01-24 | 21.70 | $20.90 | 365 |
| 2023-01-23 | 21.79 | $21.20 | 1098 |
| 2023-01-20 | 21.85 | $20.78 | 3528 |
| 2023-01-19 | 21.96 | $22.04 | 1132 |
| 2023-01-18 | 21.95 | $20.46 | 161 |
| 2023-01-17 | 22.11 | $24.67 | 3167 |
| 2023-01-13 | 21.84 | $24.75 | 898 |
| 2023-01-12 | 21.53 | $23.02 | 612 |
| 2023-01-11 | 21.38 | $22.14 | — |
| 2023-01-10 | 21.30 | $22.14 | 222 |
| 2023-01-09 | 21.21 | $21.92 | 1069 |
| 2023-01-06 | 21.13 | $21.48 | 354 |
| 2023-01-05 | 21.09 | $21.70 | 655 |
| 2023-01-04 | 21.03 | $21.68 | 527 |
| 2023-01-03 | 20.96 | $23.11 | 1581 |
| 2022-12-30 | 20.74 | $21.90 | — |
| 2022-12-29 | 20.61 | $21.90 | 4301 |
| 2022-12-28 | 20.48 | $21.95 | — |
| 2022-12-27 | 20.32 | $21.95 | — |
| 2022-12-23 | 20.15 | $21.95 | 2797 |
| 2022-12-22 | 19.96 | $21.95 | 2176 |
| 2022-12-21 | 19.75 | $19.15 | 820 |
| 2022-12-20 | 19.82 | $20.68 | 360 |
| 2022-12-19 | 19.73 | $23.18 | 1059 |
| 2022-12-16 | 19.36 | $21.63 | 655 |
| 2022-12-15 | 19.12 | $18.70 | 865 |
| 2022-12-14 | 19.17 | $18.07 | 2948 |
| 2022-12-13 | 19.28 | $19.89 | 1401 |
| 2022-12-12 | 19.22 | $22.08 | 491 |
| 2022-12-09 | 18.92 | $22.02 | 1300 |
| 2022-12-08 | 18.59 | $19.43 | 341 |
| 2022-12-07 | 18.51 | $18.75 | 622 |
| 2022-12-06 | 18.48 | $19.39 | 736 |
| 2022-12-05 | 18.38 | $20.36 | 2304 |
| 2022-12-02 | 18.18 | $19.70 | 1797 |
| 2022-12-01 | 18.02 | $19.24 | 1231 |
| 2022-11-30 | 17.89 | $19.75 | 870 |
| 2022-11-29 | 17.69 | $21.39 | — |
| 2022-11-28 | 17.30 | $21.39 | 1728 |
| 2022-11-25 | 16.87 | $19.97 | 267 |
| 2022-11-23 | 16.54 | $16.64 | — |
| 2022-11-22 | 16.53 | $16.64 | 2099 |
| 2022-11-21 | 16.52 | $15.68 | 2638 |
| 2022-11-18 | 16.61 | $18.05 | 1564 |
| 2022-11-17 | 16.46 | $15.18 | 1215 |
| 2022-11-16 | 16.60 | $17.52 | 415 |
| 2022-11-15 | 16.50 | $17.66 | 808 |
| 2022-11-14 | 16.38 | $16.20 | 633 |
| 2022-11-11 | 16.39 | $17.34 | 1644 |
| 2022-11-10 | 16.29 | $18.07 | 717 |
| 2022-11-09 | 16.11 | $17.58 | 295 |
| 2022-11-08 | 15.95 | $16.56 | 426 |
| 2022-11-07 | 15.89 | $15.48 | 1376 |
| 2022-11-04 | 15.93 | $14.94 | 1778 |
| 2022-11-03 | 16.04 | $15.47 | — |
| 2022-11-02 | 16.10 | $16.40 | 604 |
| 2022-11-01 | 16.06 | $16.45 | 764 |
| 2022-10-31 | 16.02 | $14.42 | 695 |
| 2022-10-28 | 16.19 | $16.40 | 3367 |
| 2022-10-27 | 16.17 | $16.41 | 1718 |
| 2022-10-26 | 16.14 | $15.76 | 659 |
| 2022-10-25 | 16.18 | $15.87 | — |
| 2022-10-24 | 16.22 | $15.87 | 554 |
| 2022-10-21 | 16.25 | $15.50 | 244 |
| 2022-10-20 | 16.33 | $16.31 | 1080 |
| 2022-10-19 | 16.34 | $17.73 | — |
| 2022-10-18 | 16.19 | $17.73 | 1837 |
| 2022-10-17 | 16.03 | $15.90 | 1941 |
| 2022-10-14 | 16.04 | $15.82 | — |
| 2022-10-13 | 16.06 | $15.82 | — |
| 2022-10-12 | 16.09 | $15.82 | 546 |
| 2022-10-11 | 16.12 | $14.16 | 291 |
| 2022-10-10 | 16.32 | $16.25 | — |
| 2022-10-07 | 16.33 | $16.25 | 80623 |
| 2022-10-06 | 16.34 | $14.52 | 262 |
| 2022-10-05 | 16.53 | $16.12 | 497 |
| 2022-10-04 | 16.57 | $16.32 | 4781 |
| 2022-10-03 | 16.60 | $17.52 | 923 |
| 2022-09-30 | 16.50 | $15.76 | 438 |
| 2022-09-29 | 16.58 | $14.65 | 270 |
| 2022-09-28 | 16.78 | $14.21 | 418 |
| 2022-09-27 | 17.05 | $15.26 | 2347 |
| 2022-09-26 | 17.24 | $13.87 | 1457 |
| 2022-09-23 | 17.60 | $15.98 | 591 |
| 2022-09-22 | 17.77 | $17.15 | 1294 |
| 2022-09-21 | 17.83 | $17.01 | 248 |
| 2022-09-20 | 17.92 | $15.62 | 498 |
| 2022-09-19 | 18.16 | $14.82 | 1111 |
| 2022-09-16 | 18.51 | $15.41 | 823 |
| 2022-09-15 | 18.84 | $16.39 | 2017 |
| 2022-09-14 | 19.10 | $19.07 | — |
| 2022-09-13 | 19.10 | $19.07 | — |
| 2022-09-12 | 19.10 | $19.07 | 480 |
| 2022-09-09 | 19.11 | $18.79 | 1313 |
| 2022-09-08 | 19.14 | $16.94 | 374 |
| 2022-09-07 | 19.37 | $19.00 | 291 |
| 2022-09-06 | 19.41 | $21.56 | 1991 |
| 2022-09-02 | 19.19 | $18.22 | 532 |
| 2022-09-01 | 19.29 | $18.22 | 603 |
| 2022-08-31 | 19.40 | $19.79 | 799 |
| 2022-08-30 | 19.36 | $18.69 | 925 |
| 2022-08-29 | 19.43 | $20.27 | 2835 |
| 2022-08-26 | 19.34 | $21.55 | 1513 |
| 2022-08-25 | 19.11 | $19.92 | 388 |
| 2022-08-24 | 19.02 | $20.03 | 827 |
| 2022-08-23 | 18.92 | $18.03 | 279 |
| 2022-08-22 | 19.01 | $21.28 | 1061 |
| 2022-08-19 | 18.77 | $17.71 | 594 |
| 2022-08-18 | 18.88 | $18.41 | 323 |
| 2022-08-17 | 18.93 | $19.04 | 569 |
| 2022-08-16 | 18.92 | $19.72 | 294 |
| 2022-08-15 | 18.84 | $20.51 | 319 |
| 2022-08-12 | 18.66 | $18.52 | 207 |
| 2022-08-11 | 18.68 | $20.14 | 428 |
| 2022-08-10 | 18.52 | $18.79 | 374 |
| 2022-08-09 | 18.50 | $17.52 | 760 |
| 2022-08-08 | 18.60 | $18.36 | 1657 |
| 2022-08-05 | 18.63 | $18.02 | 1308 |
| 2022-08-04 | 18.69 | $18.02 | 121 |
| 2022-08-03 | 18.76 | $18.35 | 377 |
| 2022-08-02 | 18.80 | $18.02 | 717 |
| 2022-08-01 | 18.88 | $17.57 | 1603 |
| 2022-07-29 | 19.02 | $18.86 | 1271 |
| 2022-07-28 | 19.04 | $19.59 | 486 |
| 2022-07-27 | 18.98 | $17.52 | — |
| 2022-07-26 | 19.14 | $17.52 | 1785 |
| 2022-07-25 | 19.31 | $19.13 | 864 |
| 2022-07-22 | 19.32 | $19.32 | 10203 |
| 2022-07-21 | 19.33 | $19.58 | — |
| 2022-07-20 | 19.30 | $19.59 | 439 |
| 2022-07-19 | 19.27 | $17.52 | — |
| 2022-07-18 | 19.45 | $17.52 | 1379 |
| 2022-07-15 | 19.66 | $19.98 | 3095 |
| 2022-07-14 | 19.62 | $18.80 | 2059 |
| 2022-07-13 | 19.71 | $19.24 | — |
| 2022-07-12 | 19.76 | $19.24 | 831 |
| 2022-07-11 | 19.81 | $19.43 | 972 |
| 2022-07-08 | 19.85 | $20.58 | 632 |
| 2022-07-07 | 19.77 | $19.40 | 396 |
| 2022-07-06 | 19.81 | $18.68 | 389 |
| 2022-07-05 | 19.93 | $19.83 | 559 |
| 2022-07-01 | 19.94 | $20.80 | 848 |
| 2022-06-30 | 19.85 | $21.65 | — |
| 2022-06-29 | 19.66 | $21.65 | 3609 |
| 2022-06-28 | 19.46 | $18.01 | 392 |
| 2022-06-27 | 19.61 | $18.91 | 1346 |
| 2022-06-24 | 19.68 | $19.82 | 1054 |
| 2022-06-23 | 19.67 | $18.01 | 571 |
| 2022-06-22 | 19.84 | $19.83 | 252 |
| 2022-06-21 | 19.84 | $20.23 | 240 |
| 2022-06-17 | 19.80 | $19.35 | 213 |
| 2022-06-16 | 19.85 | $18.78 | 1826 |
| 2022-06-15 | 19.96 | $19.95 | 1320 |
| 2022-06-14 | 19.96 | $19.98 | 3028 |
| 2022-06-13 | 19.96 | $19.91 | 2802 |
| 2022-06-10 | 19.97 | $20.43 | 1462 |
| 2022-06-09 | 19.92 | $20.68 | 672 |
| 2022-06-08 | 19.84 | $20.69 | 245 |
| 2022-06-07 | 19.75 | $19.73 | 1391 |
| 2022-06-06 | 19.75 | $20.81 | 1175 |
| 2022-06-03 | 19.64 | $18.72 | 445 |
| 2022-06-02 | 19.73 | $20.82 | 1781 |
| 2022-06-01 | 19.62 | $19.95 | 1129 |
| 2022-05-31 | 19.59 | $19.46 | 4502 |
| 2022-05-27 | 19.60 | $19.96 | 4263 |
| 2022-05-26 | 19.56 | $18.91 | 1665 |
| 2022-05-25 | 19.63 | $20.26 | 465 |
| 2022-05-24 | 19.56 | $20.81 | — |
| 2022-05-23 | 19.43 | $20.81 | 1890 |
| 2022-05-20 | 19.29 | $18.76 | 716 |
| 2022-05-19 | 19.34 | $18.76 | 1141 |
| 2022-05-18 | 19.40 | $20.05 | — |
| 2022-05-17 | 19.33 | $20.05 | 833 |
| 2022-05-16 | 19.26 | $19.50 | 1611 |
| 2022-05-13 | 19.23 | $18.50 | 775 |
| 2022-05-12 | 19.31 | $18.00 | 2514 |
| 2022-05-11 | 19.45 | $20.24 | 241 |
| 2022-05-10 | 19.37 | $18.73 | 855 |
| 2022-05-09 | 19.43 | $18.31 | 4281 |
| 2022-05-06 | 19.55 | $19.45 | 374 |
| 2022-05-05 | 19.56 | $19.45 | 1170 |
| 2022-05-04 | 19.57 | $18.94 | 679 |
| 2022-05-03 | 19.64 | $19.02 | 508 |
| 2022-05-02 | 19.71 | $18.95 | 656 |
| 2022-04-29 | 19.79 | $18.99 | 4187 |
| 2022-04-28 | 19.87 | $19.04 | 2682 |
| 2022-04-27 | 19.96 | $19.45 | 1866 |
| 2022-04-26 | 20.01 | $20.99 | 851 |
| 2022-04-25 | 19.91 | $20.32 | 8478 |
| 2022-04-22 | 19.86 | $21.53 | 3786 |
| 2022-04-21 | 19.69 | $21.65 | 7817 |
| 2022-04-20 | 19.48 | $21.80 | 253156 |
| 2022-04-19 | 19.24 | $21.46 | 29587 |
| 2022-04-18 | 19.00 | $18.77 | — |
| 2022-04-14 | 19.03 | $18.77 | — |
| 2022-04-13 | 19.05 | $18.77 | — |
| 2022-04-12 | 19.08 | $18.77 | — |
| 2022-04-11 | 19.12 | $18.77 | — |
| 2022-04-08 | 19.15 | $18.77 | — |
| 2022-04-07 | 19.19 | $18.77 | — |
| 2022-04-06 | 19.24 | $18.77 | — |
| 2022-04-05 | 19.29 | $18.77 | — |
| 2022-04-04 | 19.34 | $18.77 | — |
| 2022-04-01 | 19.40 | $18.77 | — |
| 2022-03-31 | 19.47 | $18.77 | — |
| 2022-03-30 | 19.54 | $18.77 | — |
| 2022-03-29 | 19.62 | $18.77 | — |
| 2022-03-28 | 19.71 | $18.77 | — |
| 2022-03-25 | 19.81 | $18.77 | — |
| 2022-03-24 | 19.92 | $18.77 | — |
| 2022-03-23 | 20.04 | $18.77 | — |
| 2022-03-22 | 20.18 | $18.77 | — |
| 2022-03-21 | 20.32 | $18.77 | — |
| 2022-03-18 | 20.49 | $18.77 | — |
| 2022-03-17 | 20.67 | $18.77 | — |
| 2022-03-16 | 20.87 | $18.77 | — |
| 2022-03-15 | 21.09 | $18.77 | — |
| 2022-03-14 | 21.33 | $18.77 | — |
| 2022-03-11 | 21.60 | $18.77 | — |
| 2022-03-10 | 21.90 | $18.77 | — |
| 2022-03-09 | 22.23 | $18.77 | — |
| 2022-03-08 | 22.59 | $18.77 | 100 |
| 2022-03-07 | 23.00 | $23.00 | — |
| 2022-03-04 | 23.00 | $23.00 | — |
| 2022-03-03 | 23.00 | $23.00 | — |
| 2022-03-02 | 23.00 | $23.00 | — |
| 2022-03-01 | 23.00 | $23.00 | — |
| 2022-02-28 | 23.00 | $23.00 | — |
| 2022-02-25 | 22.99 | $23.00 | — |
| 2022-02-24 | 22.99 | $23.00 | — |
| 2022-02-23 | 22.99 | $23.00 | — |
| 2022-02-22 | 22.99 | $23.00 | — |
| 2022-02-18 | 22.99 | $23.00 | — |
| 2022-02-17 | 22.99 | $23.00 | — |
| 2022-02-16 | 22.99 | $23.00 | — |
| 2022-02-15 | 22.99 | $23.00 | — |
| 2022-02-14 | 22.99 | $23.00 | — |
| 2022-02-11 | 22.99 | $23.00 | — |
| 2022-02-10 | 22.99 | $23.00 | — |
| 2022-02-09 | 22.98 | $23.00 | — |
| 2022-02-08 | 22.98 | $23.00 | — |
| 2022-02-07 | 22.98 | $23.00 | — |
| 2022-02-04 | 22.98 | $23.00 | — |
| 2022-02-03 | 22.98 | $23.00 | — |
| 2022-02-02 | 22.97 | $23.00 | — |
| 2022-02-01 | 22.97 | $23.00 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.07
2024-09-03
Close Price
$24.57
Vol: 17
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.61
Average
21.38
Maximum
24.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-03 | 24.07 | $24.57 | 17 |
| 2024-08-30 | 24.00 | $24.57 | 17 |
| 2024-08-29 | 23.93 | $24.57 | 17 |
| 2024-08-28 | 23.86 | $24.57 | 147 |
| 2024-08-27 | 23.79 | $23.68 | 2406 |
| 2024-08-26 | 23.80 | $23.85 | — |
| 2024-08-23 | 23.79 | $23.85 | 10100 |
| 2024-08-22 | 23.78 | $23.85 | — |
| 2024-08-21 | 23.78 | $23.85 | 22217 |
| 2024-08-20 | 23.77 | $23.77 | — |
| 2024-08-19 | 23.77 | $23.77 | — |
| 2024-08-16 | 23.76 | $23.77 | — |
| 2024-08-15 | 23.75 | $23.77 | — |
| 2024-08-14 | 23.72 | $23.77 | — |
| 2024-08-13 | 23.69 | $23.77 | — |
| 2024-08-12 | 23.65 | $23.77 | — |
| 2024-08-09 | 23.61 | $23.77 | — |
| 2024-08-08 | 23.57 | $23.77 | — |
| 2024-08-07 | 23.52 | $23.77 | — |
| 2024-08-06 | 23.48 | $23.77 | — |
| 2024-08-05 | 23.42 | $23.77 | — |
| 2024-08-02 | 23.37 | $23.77 | — |
| 2024-08-01 | 23.31 | $23.77 | — |
| 2024-07-31 | 23.25 | $23.77 | — |
| 2024-07-30 | 23.18 | $23.77 | — |
| 2024-07-29 | 23.11 | $23.77 | — |
| 2024-07-26 | 23.03 | $23.77 | — |
| 2024-07-25 | 22.96 | $23.77 | — |
| 2024-07-24 | 22.88 | $23.77 | — |
| 2024-07-23 | 22.80 | $23.77 | 116 |
| 2024-07-22 | 22.71 | $22.15 | — |
| 2024-07-19 | 22.78 | $22.15 | — |
| 2024-07-18 | 22.85 | $22.15 | — |
| 2024-07-17 | 22.92 | $22.15 | — |
| 2024-07-16 | 23.00 | $22.15 | 102 |
| 2024-07-15 | 23.07 | $23.47 | 101 |
| 2024-07-12 | 23.02 | $23.11 | — |
| 2024-07-11 | 22.99 | $23.11 | — |
| 2024-07-10 | 22.96 | $23.11 | — |
| 2024-07-09 | 22.93 | $23.11 | — |
| 2024-07-08 | 22.90 | $23.11 | — |
| 2024-07-05 | 22.87 | $23.11 | — |
| 2024-07-03 | 22.84 | $23.11 | 13410 |
| 2024-07-02 | 22.81 | $22.83 | — |
| 2024-07-01 | 22.81 | $22.83 | — |
| 2024-06-28 | 22.82 | $22.83 | 100 |
| 2024-06-27 | 22.82 | $23.45 | — |
| 2024-06-26 | 22.77 | $23.45 | — |
| 2024-06-25 | 22.71 | $23.45 | 124 |
| 2024-06-24 | 22.66 | $22.43 | — |
| 2024-06-21 | 22.70 | $22.43 | — |
| 2024-06-20 | 22.75 | $22.43 | — |
| 2024-06-18 | 22.80 | $22.43 | — |
| 2024-06-17 | 22.86 | $22.43 | — |
| 2024-06-14 | 22.92 | $22.43 | — |
| 2024-06-13 | 22.99 | $22.43 | — |
| 2024-06-12 | 23.06 | $22.43 | — |
| 2024-06-11 | 23.13 | $22.43 | — |
| 2024-06-10 | 23.21 | $22.43 | 125 |
| 2024-06-07 | 23.29 | $23.29 | — |
| 2024-06-06 | 23.29 | $23.29 | — |
| 2024-06-05 | 23.29 | $23.29 | — |
| 2024-06-04 | 23.29 | $23.29 | — |
| 2024-06-03 | 23.29 | $23.29 | — |
| 2024-05-31 | 23.29 | $23.29 | — |
| 2024-05-30 | 23.29 | $23.29 | — |
| 2024-05-29 | 23.29 | $23.29 | — |
| 2024-05-28 | 23.29 | $23.29 | — |
| 2024-05-24 | 23.29 | $23.29 | — |
| 2024-05-23 | 23.29 | $23.29 | — |
| 2024-05-22 | 23.29 | $23.29 | — |
| 2024-05-21 | 23.29 | $23.29 | — |
| 2024-05-20 | 23.29 | $23.29 | — |
| 2024-05-17 | 23.29 | $23.29 | — |
| 2024-05-16 | 23.29 | $23.29 | — |
| 2024-05-15 | 23.29 | $23.29 | — |
| 2024-05-14 | 23.29 | $23.29 | — |
| 2024-05-13 | 23.29 | $23.29 | — |
| 2024-05-10 | 23.29 | $23.29 | — |
| 2024-05-09 | 23.29 | $23.29 | — |
| 2024-05-08 | 23.29 | $23.29 | — |
| 2024-05-07 | 23.29 | $23.29 | — |
| 2024-05-06 | 23.29 | $23.29 | — |
| 2024-05-03 | 23.29 | $23.29 | — |
| 2024-05-02 | 23.29 | $23.29 | — |
| 2024-05-01 | 23.29 | $23.29 | — |
| 2024-04-30 | 23.29 | $23.29 | — |
| 2024-04-29 | 23.29 | $23.29 | — |
| 2024-04-26 | 23.29 | $23.29 | — |
| 2024-04-25 | 23.29 | $23.29 | — |
| 2024-04-24 | 23.29 | $23.29 | — |
| 2024-04-23 | 23.29 | $23.29 | — |
| 2024-04-22 | 23.29 | $23.29 | — |
| 2024-04-19 | 23.29 | $23.29 | — |
| 2024-04-18 | 23.30 | $23.29 | — |
| 2024-04-17 | 23.31 | $23.29 | — |
| 2024-04-16 | 23.33 | $23.29 | — |
| 2024-04-15 | 23.35 | $23.29 | — |
| 2024-04-12 | 23.37 | $23.29 | — |
| 2024-04-11 | 23.40 | $23.29 | — |
| 2024-04-10 | 23.43 | $23.29 | — |
| 2024-04-09 | 23.46 | $23.29 | — |
| 2024-04-08 | 23.50 | $23.29 | — |
| 2024-04-05 | 23.53 | $23.29 | — |
| 2024-04-04 | 23.57 | $23.29 | — |
| 2024-04-03 | 23.61 | $23.29 | — |
| 2024-04-02 | 23.65 | $23.29 | — |
| 2024-04-01 | 23.70 | $23.29 | — |
| 2024-03-28 | 23.74 | $23.29 | — |
| 2024-03-27 | 23.78 | $23.29 | — |
| 2024-03-26 | 23.82 | $23.29 | — |
| 2024-03-25 | 23.87 | $23.29 | — |
| 2024-03-22 | 23.92 | $23.29 | 1018 |
| 2024-03-21 | 23.97 | $24.52 | — |
| 2024-03-20 | 23.90 | $24.52 | — |
| 2024-03-19 | 23.82 | $24.52 | — |
| 2024-03-18 | 23.74 | $24.52 | 1038 |
| 2024-03-15 | 23.65 | $23.72 | — |
| 2024-03-14 | 23.64 | $23.72 | — |
| 2024-03-13 | 23.63 | $23.72 | — |
| 2024-03-12 | 23.61 | $23.72 | — |
| 2024-03-11 | 23.60 | $23.72 | — |
| 2024-03-08 | 23.58 | $23.72 | — |
| 2024-03-07 | 23.56 | $23.72 | — |
| 2024-03-06 | 23.55 | $23.72 | — |
| 2024-03-05 | 23.54 | $23.72 | 2499 |
| 2024-03-04 | 23.53 | $23.68 | 100 |
| 2024-03-01 | 23.52 | $23.12 | — |
| 2024-02-29 | 23.57 | $23.12 | 223 |
| 2024-02-28 | 23.62 | $23.73 | — |
| 2024-02-27 | 23.61 | $23.73 | — |
| 2024-02-26 | 23.61 | $23.73 | — |
| 2024-02-23 | 23.60 | $23.73 | 105 |
| 2024-02-22 | 23.59 | $23.46 | — |
| 2024-02-21 | 23.60 | $23.46 | — |
| 2024-02-20 | 23.61 | $23.46 | — |
| 2024-02-16 | 23.61 | $23.46 | — |
| 2024-02-15 | 23.60 | $23.46 | — |
| 2024-02-14 | 23.59 | $23.46 | — |
| 2024-02-13 | 23.58 | $23.46 | — |
| 2024-02-12 | 23.56 | $23.46 | — |
| 2024-02-09 | 23.53 | $23.46 | 287 |
| 2024-02-08 | 23.50 | $23.62 | 780 |
| 2024-02-07 | 23.44 | $24.85 | 807 |
| 2024-02-06 | 23.26 | $23.74 | — |
| 2024-02-05 | 23.18 | $23.74 | — |
| 2024-02-02 | 23.08 | $23.74 | — |
| 2024-02-01 | 22.99 | $23.74 | — |
| 2024-01-31 | 22.88 | $23.74 | — |
| 2024-01-30 | 22.77 | $23.74 | — |
| 2024-01-29 | 22.66 | $23.74 | — |
| 2024-01-26 | 22.54 | $23.74 | 210 |
| 2024-01-25 | 22.41 | $22.68 | — |
| 2024-01-24 | 22.39 | $22.68 | — |
| 2024-01-23 | 22.36 | $22.68 | 211 |
| 2024-01-22 | 22.34 | $22.28 | — |
| 2024-01-19 | 22.35 | $22.28 | — |
| 2024-01-18 | 22.37 | $22.28 | — |
| 2024-01-17 | 22.38 | $22.28 | — |
| 2024-01-16 | 22.38 | $22.28 | — |
| 2024-01-12 | 22.38 | $22.28 | — |
| 2024-01-11 | 22.38 | $22.28 | — |
| 2024-01-10 | 22.38 | $22.28 | — |
| 2024-01-09 | 22.36 | $22.28 | — |
| 2024-01-08 | 22.35 | $22.28 | — |
| 2024-01-05 | 22.33 | $22.28 | — |
| 2024-01-04 | 22.31 | $22.28 | — |
| 2024-01-03 | 22.28 | $22.28 | 180 |
| 2024-01-02 | 22.25 | $22.90 | 856 |
| 2023-12-29 | 22.16 | $22.66 | — |
| 2023-12-28 | 22.09 | $22.66 | — |
| 2023-12-27 | 22.02 | $22.66 | — |
| 2023-12-26 | 21.94 | $22.66 | — |
| 2023-12-22 | 21.86 | $22.66 | — |
| 2023-12-21 | 21.78 | $22.66 | — |
| 2023-12-20 | 21.70 | $22.66 | 301 |
| 2023-12-19 | 21.61 | $21.91 | 613 |
| 2023-12-18 | 21.60 | $21.41 | — |
| 2023-12-15 | 21.64 | $21.41 | — |
| 2023-12-14 | 21.69 | $21.41 | — |
| 2023-12-13 | 21.74 | $21.41 | — |
| 2023-12-12 | 21.81 | $21.41 | — |
| 2023-12-11 | 21.88 | $21.41 | — |
| 2023-12-08 | 21.96 | $21.41 | — |
| 2023-12-07 | 22.03 | $21.41 | — |
| 2023-12-06 | 22.12 | $21.41 | 1042 |
| 2023-12-05 | 22.20 | $21.39 | 1617 |
| 2023-12-04 | 22.29 | $22.17 | — |
| 2023-12-01 | 22.31 | $22.17 | — |
| 2023-11-30 | 22.33 | $22.17 | — |
| 2023-11-29 | 22.34 | $22.18 | 500 |
| 2023-11-28 | 22.35 | $22.00 | 825 |
| 2023-11-27 | 22.37 | $22.08 | — |
| 2023-11-24 | 22.39 | $22.08 | — |
| 2023-11-22 | 22.39 | $22.08 | — |
| 2023-11-21 | 22.40 | $22.08 | — |
| 2023-11-20 | 22.40 | $22.09 | 559 |
| 2023-11-17 | 22.39 | $23.04 | — |
| 2023-11-16 | 22.28 | $23.04 | — |
| 2023-11-15 | 22.17 | $23.04 | — |
| 2023-11-14 | 22.04 | $23.04 | — |
| 2023-11-13 | 21.92 | $23.04 | 747 |
| 2023-11-10 | 21.79 | $22.15 | — |
| 2023-11-09 | 21.74 | $22.15 | — |
| 2023-11-08 | 21.70 | $22.15 | 171178 |
| 2023-11-07 | 21.66 | $22.00 | 41069 |
| 2023-11-06 | 21.63 | $22.20 | 2463 |
| 2023-11-03 | 21.57 | $22.00 | — |
| 2023-11-02 | 21.54 | $22.00 | 364 |
| 2023-11-01 | 21.50 | $21.68 | — |
| 2023-10-31 | 21.50 | $21.68 | — |
| 2023-10-30 | 21.50 | $21.68 | 1748 |
| 2023-10-27 | 21.51 | $21.26 | 474 |
| 2023-10-26 | 21.56 | $20.87 | — |
| 2023-10-25 | 21.65 | $20.87 | 758 |
| 2023-10-24 | 21.76 | $21.50 | 299 |
| 2023-10-23 | 21.81 | $21.12 | — |
| 2023-10-20 | 21.90 | $21.12 | — |
| 2023-10-19 | 22.01 | $21.12 | 1023 |
| 2023-10-18 | 22.12 | $20.94 | 549 |
| 2023-10-17 | 22.27 | $22.38 | — |
| 2023-10-16 | 22.28 | $22.38 | 580 |
| 2023-10-13 | 22.29 | $22.89 | — |
| 2023-10-12 | 22.26 | $22.89 | 366 |
| 2023-10-11 | 22.23 | $21.36 | — |
| 2023-10-10 | 22.36 | $21.36 | — |
| 2023-10-09 | 22.50 | $21.36 | 466 |
| 2023-10-06 | 22.66 | $22.07 | 1358 |
| 2023-10-05 | 22.76 | $22.17 | 486 |
| 2023-10-04 | 22.86 | $22.36 | — |
| 2023-10-03 | 22.93 | $22.36 | 375 |
| 2023-10-02 | 23.01 | $22.00 | 329 |
| 2023-09-29 | 23.13 | $22.44 | 327 |
| 2023-09-28 | 23.21 | $22.70 | 271 |
| 2023-09-27 | 23.26 | $22.56 | 269 |
| 2023-09-26 | 23.32 | $23.13 | 358 |
| 2023-09-25 | 23.33 | $23.00 | — |
| 2023-09-22 | 23.34 | $23.00 | 4363 |
| 2023-09-21 | 23.36 | $23.21 | 112 |
| 2023-09-20 | 23.35 | $23.40 | 2422 |
| 2023-09-19 | 23.31 | $22.82 | 1005 |
| 2023-09-18 | 23.33 | $23.20 | 2661 |
| 2023-09-15 | 23.30 | $23.52 | 1390 |
| 2023-09-14 | 23.24 | $23.85 | 452 |
| 2023-09-13 | 23.14 | $24.20 | — |
| 2023-09-12 | 23.01 | $24.20 | — |
| 2023-09-11 | 22.86 | $24.20 | — |
| 2023-09-08 | 22.71 | $24.20 | 1081 |
| 2023-09-07 | 22.55 | $22.97 | 588 |
| 2023-09-06 | 22.50 | $22.76 | 5395 |
| 2023-09-05 | 22.48 | $22.60 | 499 |
| 2023-09-01 | 22.47 | $22.57 | 4232 |
| 2023-08-31 | 22.46 | $22.58 | 2619 |
| 2023-08-30 | 22.46 | $22.60 | 494 |
| 2023-08-29 | 22.47 | $22.55 | 1457 |
| 2023-08-28 | 22.49 | $22.44 | 3210 |
| 2023-08-25 | 22.52 | $22.58 | 6757 |
| 2023-08-24 | 22.55 | $22.41 | — |
| 2023-08-23 | 22.60 | $22.41 | 260 |
| 2023-08-22 | 22.66 | $21.88 | 260 |
| 2023-08-21 | 22.79 | $21.60 | 236 |
| 2023-08-18 | 22.96 | $22.30 | 503 |
| 2023-08-17 | 23.07 | $22.90 | 3815 |
| 2023-08-16 | 23.13 | $22.80 | — |
| 2023-08-15 | 23.22 | $22.80 | 149 |
| 2023-08-14 | 23.31 | $22.09 | 532 |
| 2023-08-11 | 23.47 | $22.75 | — |
| 2023-08-10 | 23.58 | $22.75 | — |
| 2023-08-09 | 23.69 | $22.75 | — |
| 2023-08-08 | 23.80 | $22.75 | — |
| 2023-08-07 | 23.90 | $22.75 | — |
| 2023-08-04 | 24.01 | $22.75 | 344 |
| 2023-08-03 | 24.11 | $23.88 | — |
| 2023-08-02 | 24.09 | $23.88 | — |
| 2023-08-01 | 24.06 | $23.88 | — |
| 2023-07-31 | 24.02 | $23.88 | 156 |
| 2023-07-28 | 23.97 | $24.65 | 233 |
| 2023-07-27 | 23.84 | $23.77 | 133 |
| 2023-07-26 | 23.77 | $24.25 | 188 |
| 2023-07-25 | 23.65 | $24.80 | — |
| 2023-07-24 | 23.47 | $24.80 | — |
| 2023-07-21 | 23.28 | $24.80 | — |
| 2023-07-20 | 23.09 | $24.80 | — |
| 2023-07-19 | 22.89 | $24.80 | 273 |
| 2023-07-18 | 22.68 | $23.93 | 729 |
| 2023-07-17 | 22.55 | $23.93 | 295 |
| 2023-07-14 | 22.42 | $23.63 | 245 |
| 2023-07-13 | 22.31 | $23.41 | 260 |
| 2023-07-12 | 22.22 | $22.38 | — |
| 2023-07-11 | 22.23 | $22.38 | — |
| 2023-07-10 | 22.23 | $22.38 | 1323 |
| 2023-07-07 | 22.23 | $22.00 | 191 |
| 2023-07-06 | 22.26 | $21.59 | — |
| 2023-07-05 | 22.32 | $21.59 | — |
| 2023-07-03 | 22.38 | $21.59 | — |
| 2023-06-30 | 22.43 | $21.59 | — |
| 2023-06-29 | 22.49 | $21.59 | 157 |
| 2023-06-28 | 22.53 | $20.71 | 166 |
| 2023-06-27 | 22.67 | $23.25 | — |
| 2023-06-26 | 22.55 | $23.25 | — |
| 2023-06-23 | 22.41 | $23.25 | — |
| 2023-06-22 | 22.27 | $23.25 | — |
| 2023-06-21 | 22.12 | $23.25 | — |
| 2023-06-20 | 21.95 | $23.25 | — |
| 2023-06-16 | 21.77 | $23.25 | — |
| 2023-06-15 | 21.58 | $23.25 | 332 |
| 2023-06-14 | 21.38 | $23.00 | — |
| 2023-06-13 | 21.19 | $23.00 | 421 |
| 2023-06-12 | 21.00 | $21.65 | — |
| 2023-06-09 | 20.92 | $21.65 | 639 |
| 2023-06-08 | 20.84 | $20.85 | — |
| 2023-06-07 | 20.85 | $20.85 | — |
| 2023-06-06 | 20.85 | $20.85 | — |
| 2023-06-05 | 20.86 | $20.85 | — |
| 2023-06-02 | 20.88 | $20.85 | — |
| 2023-06-01 | 20.91 | $20.85 | — |
| 2023-05-31 | 20.95 | $20.85 | — |
| 2023-05-30 | 20.99 | $20.85 | — |
| 2023-05-26 | 21.04 | $20.85 | — |
| 2023-05-25 | 21.10 | $20.85 | — |
| 2023-05-24 | 21.18 | $20.85 | — |
| 2023-05-23 | 21.26 | $20.85 | 515 |
| 2023-05-22 | 21.35 | $20.82 | — |
| 2023-05-19 | 21.45 | $20.82 | — |
| 2023-05-18 | 21.57 | $20.82 | — |
| 2023-05-17 | 21.69 | $20.82 | — |
| 2023-05-16 | 21.82 | $20.82 | — |
| 2023-05-15 | 21.95 | $20.82 | — |
| 2023-05-12 | 22.10 | $20.82 | 247 |
| 2023-05-11 | 22.25 | $20.62 | 514 |
| 2023-05-10 | 22.42 | $21.63 | — |
| 2023-05-09 | 22.50 | $21.63 | 305 |
| 2023-05-08 | 22.58 | $22.41 | — |
| 2023-05-05 | 22.58 | $22.41 | — |
| 2023-05-04 | 22.58 | $22.41 | — |
| 2023-05-03 | 22.58 | $22.41 | — |
| 2023-05-02 | 22.57 | $22.41 | 714 |
| 2023-05-01 | 22.57 | $22.92 | — |
| 2023-04-28 | 22.51 | $22.92 | 386 |
| 2023-04-27 | 22.45 | $22.98 | — |
| 2023-04-26 | 22.38 | $22.98 | — |
| 2023-04-25 | 22.29 | $22.98 | 195 |
| 2023-04-24 | 22.21 | $22.59 | — |
| 2023-04-21 | 22.15 | $22.59 | — |
| 2023-04-20 | 22.09 | $22.59 | 347 |
| 2023-04-19 | 22.02 | $22.33 | 402 |
| 2023-04-18 | 21.97 | $22.70 | 438 |
| 2023-04-17 | 21.88 | $22.65 | 1897 |
| 2023-04-14 | 21.79 | $21.75 | — |
| 2023-04-13 | 21.78 | $21.75 | — |
| 2023-04-12 | 21.76 | $21.75 | — |
| 2023-04-11 | 21.75 | $21.75 | — |
| 2023-04-10 | 21.73 | $21.75 | — |
| 2023-04-06 | 21.71 | $21.75 | — |
| 2023-04-05 | 21.69 | $21.75 | 349 |
| 2023-04-04 | 21.67 | $22.13 | 910 |
| 2023-04-03 | 21.61 | $22.76 | 483 |
| 2023-03-31 | 21.49 | $22.26 | 849 |
| 2023-03-30 | 21.42 | $21.55 | — |
| 2023-03-29 | 21.42 | $21.55 | — |
| 2023-03-28 | 21.42 | $21.55 | — |
| 2023-03-27 | 21.42 | $21.55 | — |
| 2023-03-24 | 21.42 | $21.55 | — |
| 2023-03-23 | 21.42 | $21.55 | 244 |
| 2023-03-22 | 21.42 | $21.21 | 204 |
| 2023-03-21 | 21.46 | $21.02 | 474 |
| 2023-03-20 | 21.51 | $21.30 | 404 |
| 2023-03-17 | 21.53 | $21.10 | — |
| 2023-03-16 | 21.57 | $21.10 | 1532 |
| 2023-03-15 | 21.62 | $21.03 | 224 |
| 2023-03-14 | 21.68 | $21.47 | — |
| 2023-03-13 | 21.70 | $21.47 | — |
| 2023-03-10 | 21.71 | $21.47 | — |
| 2023-03-09 | 21.73 | $21.47 | — |
| 2023-03-08 | 21.75 | $21.47 | — |
| 2023-03-07 | 21.78 | $21.47 | 597 |
| 2023-03-06 | 21.80 | $22.78 | 563 |
| 2023-03-03 | 21.71 | $23.08 | 916 |
| 2023-03-02 | 21.58 | $21.73 | — |
| 2023-03-01 | 21.57 | $21.73 | 1483 |
| 2023-02-28 | 21.57 | $21.58 | — |
| 2023-02-27 | 21.57 | $21.58 | — |
| 2023-02-24 | 21.58 | $21.58 | — |
| 2023-02-23 | 21.58 | $21.58 | 296 |
| 2023-02-22 | 21.58 | $21.11 | 179 |
| 2023-02-21 | 21.63 | $21.09 | 715 |
| 2023-02-17 | 21.68 | $20.97 | 267 |
| 2023-02-16 | 21.74 | $21.48 | 697 |
| 2023-02-15 | 21.75 | $21.78 | — |
| 2023-02-14 | 21.73 | $21.78 | 163 |
| 2023-02-13 | 21.73 | $21.56 | — |
| 2023-02-10 | 21.76 | $21.56 | 1080 |
| 2023-02-09 | 21.79 | $21.61 | 846 |
| 2023-02-08 | 21.83 | $22.43 | — |
| 2023-02-07 | 21.78 | $22.43 | 540 |
| 2023-02-06 | 21.73 | $21.65 | 874 |
| 2023-02-03 | 21.76 | $22.62 | — |
| 2023-02-02 | 21.69 | $22.62 | 242 |
| 2023-02-01 | 21.61 | $21.10 | — |
| 2023-01-31 | 21.69 | $21.10 | — |
| 2023-01-30 | 21.77 | $21.10 | 2295 |
| 2023-01-27 | 21.86 | $21.55 | 407 |
| 2023-01-26 | 21.90 | $21.38 | — |
| 2023-01-25 | 21.97 | $21.38 | 456 |
| 2023-01-24 | 22.03 | $20.90 | 365 |
| 2023-01-23 | 22.15 | $21.20 | 1098 |
| 2023-01-20 | 22.23 | $20.78 | 3528 |
| 2023-01-19 | 22.35 | $22.04 | 1132 |
| 2023-01-18 | 22.35 | $20.46 | 161 |
| 2023-01-17 | 22.51 | $24.67 | 3167 |
| 2023-01-13 | 22.25 | $24.75 | 898 |
| 2023-01-12 | 21.94 | $23.02 | 612 |
| 2023-01-11 | 21.78 | $22.14 | — |
| 2023-01-10 | 21.70 | $22.14 | 222 |
| 2023-01-09 | 21.63 | $21.92 | 1069 |
| 2023-01-06 | 21.56 | $21.48 | 354 |
| 2023-01-05 | 21.52 | $21.70 | 655 |
| 2023-01-04 | 21.45 | $21.68 | 527 |
| 2023-01-03 | 21.38 | $23.11 | 1581 |
| 2022-12-30 | 21.15 | $21.90 | — |
| 2022-12-29 | 21.03 | $21.90 | 4301 |
| 2022-12-28 | 20.89 | $21.95 | — |
| 2022-12-27 | 20.75 | $21.95 | — |
| 2022-12-23 | 20.61 | $21.95 | 2797 |
| 2022-12-22 | 20.45 | $21.95 | 2176 |
| 2022-12-21 | 20.28 | $19.15 | 820 |
| 2022-12-20 | 20.35 | $20.68 | 360 |
| 2022-12-19 | 20.26 | $23.18 | 1059 |
| 2022-12-16 | 19.90 | $21.63 | 655 |
| 2022-12-15 | 19.66 | $18.70 | 865 |
| 2022-12-14 | 19.70 | $18.07 | 2948 |
| 2022-12-13 | 19.79 | $19.89 | 1401 |
| 2022-12-12 | 19.69 | $22.08 | 491 |
| 2022-12-09 | 19.36 | $22.02 | 1300 |
| 2022-12-08 | 19.02 | $19.43 | 341 |
| 2022-12-07 | 18.91 | $18.75 | 622 |
| 2022-12-06 | 18.86 | $19.39 | 736 |
| 2022-12-05 | 18.73 | $20.36 | 2304 |
| 2022-12-02 | 18.48 | $19.70 | 1797 |
| 2022-12-01 | 18.27 | $19.24 | 1231 |
| 2022-11-30 | 18.10 | $19.75 | 870 |
| 2022-11-29 | 17.86 | $21.39 | — |
| 2022-11-28 | 17.43 | $21.39 | 1728 |
| 2022-11-25 | 16.98 | $19.97 | 267 |
| 2022-11-23 | 16.64 | $16.64 | — |
| 2022-11-22 | 16.62 | $16.64 | 2099 |
| 2022-11-21 | 16.59 | $15.68 | 2638 |
| 2022-11-18 | 16.66 | $18.05 | 1564 |
| 2022-11-17 | 16.49 | $15.18 | 1215 |
| 2022-11-16 | 16.60 | $17.52 | 415 |
| 2022-11-15 | 16.48 | $17.66 | 808 |
| 2022-11-14 | 16.36 | $16.20 | 633 |
| 2022-11-11 | 16.37 | $17.34 | 1644 |
| 2022-11-10 | 16.26 | $18.07 | 717 |
| 2022-11-09 | 16.08 | $17.58 | 295 |
| 2022-11-08 | 15.93 | $16.56 | 426 |
| 2022-11-07 | 15.87 | $15.48 | 1376 |
| 2022-11-04 | 15.91 | $14.94 | 1778 |
| 2022-11-03 | 16.01 | $15.47 | — |
| 2022-11-02 | 16.06 | $16.40 | 604 |
| 2022-11-01 | 16.02 | $16.45 | 764 |
| 2022-10-31 | 15.97 | $14.42 | 695 |
| 2022-10-28 | 16.13 | $16.40 | 3367 |
| 2022-10-27 | 16.10 | $16.41 | 1718 |
| 2022-10-26 | 16.06 | $15.76 | 659 |
| 2022-10-25 | 16.07 | $15.87 | — |
| 2022-10-24 | 16.08 | $15.87 | 554 |
| 2022-10-21 | 16.07 | $15.50 | 244 |
| 2022-10-20 | 16.09 | $16.31 | 1080 |
| 2022-10-19 | 16.05 | $17.73 | — |
| 2022-10-18 | 15.87 | $17.73 | 1837 |
| 2022-10-17 | 15.67 | $15.90 | 1941 |
| 2022-10-14 | 15.65 | $15.82 | — |
| 2022-10-13 | 15.63 | $15.82 | — |
| 2022-10-12 | 15.62 | $15.82 | 546 |
| 2022-10-11 | 15.61 | $14.16 | 291 |
| 2022-10-10 | 15.80 | $16.25 | — |
| 2022-10-07 | 15.79 | $16.25 | 80623 |
| 2022-10-06 | 15.80 | $14.52 | 262 |
| 2022-10-05 | 15.98 | $16.12 | 497 |
| 2022-10-04 | 16.03 | $16.32 | 4781 |
| 2022-10-03 | 16.08 | $17.52 | 923 |
| 2022-09-30 | 16.02 | $15.76 | 438 |
| 2022-09-29 | 16.14 | $14.65 | 270 |
| 2022-09-28 | 16.39 | $14.21 | 418 |
| 2022-09-27 | 16.70 | $15.26 | 2347 |
| 2022-09-26 | 16.94 | $13.87 | 1457 |
| 2022-09-23 | 17.35 | $15.98 | 591 |
| 2022-09-22 | 17.57 | $17.15 | 1294 |
| 2022-09-21 | 17.69 | $17.01 | 248 |
| 2022-09-20 | 17.84 | $15.62 | 498 |
| 2022-09-19 | 18.14 | $14.82 | 1111 |
| 2022-09-16 | 18.54 | $15.41 | 823 |
| 2022-09-15 | 18.89 | $16.39 | 2017 |
| 2022-09-14 | 19.16 | $19.07 | — |
| 2022-09-13 | 19.18 | $19.07 | — |
| 2022-09-12 | 19.20 | $19.07 | 480 |
| 2022-09-09 | 19.22 | $18.79 | 1313 |
| 2022-09-08 | 19.28 | $16.94 | 374 |
| 2022-09-07 | 19.52 | $19.00 | 291 |
| 2022-09-06 | 19.56 | $21.56 | 1991 |
| 2022-09-02 | 19.34 | $18.22 | 532 |
| 2022-09-01 | 19.43 | $18.22 | 603 |
| 2022-08-31 | 19.53 | $19.79 | 799 |
| 2022-08-30 | 19.47 | $18.69 | 925 |
| 2022-08-29 | 19.51 | $20.27 | 2835 |
| 2022-08-26 | 19.38 | $21.55 | 1513 |
| 2022-08-25 | 19.13 | $19.92 | 388 |
| 2022-08-24 | 19.02 | $20.03 | 827 |
| 2022-08-23 | 18.89 | $18.03 | 279 |
| 2022-08-22 | 18.96 | $21.28 | 1061 |
| 2022-08-19 | 18.70 | $17.71 | 594 |
| 2022-08-18 | 18.79 | $18.41 | 323 |
| 2022-08-17 | 18.81 | $19.04 | 569 |
| 2022-08-16 | 18.79 | $19.72 | 294 |
| 2022-08-15 | 18.68 | $20.51 | 319 |
| 2022-08-12 | 18.49 | $18.52 | 207 |
| 2022-08-11 | 18.49 | $20.14 | 428 |
| 2022-08-10 | 18.33 | $18.79 | 374 |
| 2022-08-09 | 18.30 | $17.52 | 760 |
| 2022-08-08 | 18.41 | $18.36 | 1657 |
| 2022-08-05 | 18.43 | $18.02 | 1308 |
| 2022-08-04 | 18.50 | $18.02 | 121 |
| 2022-08-03 | 18.58 | $18.35 | 377 |
| 2022-08-02 | 18.63 | $18.02 | 717 |
| 2022-08-01 | 18.72 | $17.57 | 1603 |
| 2022-07-29 | 18.86 | $18.86 | 1271 |
| 2022-07-28 | 18.90 | $19.59 | 486 |
| 2022-07-27 | 18.88 | $17.52 | — |
| 2022-07-26 | 19.05 | $17.52 | 1785 |
| 2022-07-25 | 19.24 | $19.13 | 864 |
| 2022-07-22 | 19.27 | $19.32 | 10203 |
| 2022-07-21 | 19.28 | $19.58 | — |
| 2022-07-20 | 19.26 | $19.59 | 439 |
| 2022-07-19 | 19.25 | $17.52 | — |
| 2022-07-18 | 19.44 | $17.52 | 1379 |
| 2022-07-15 | 19.64 | $19.98 | 3095 |
| 2022-07-14 | 19.61 | $18.80 | 2059 |
| 2022-07-13 | 19.69 | $19.24 | — |
| 2022-07-12 | 19.74 | $19.24 | 831 |
| 2022-07-11 | 19.79 | $19.43 | 972 |
| 2022-07-08 | 19.82 | $20.58 | 632 |
| 2022-07-07 | 19.75 | $19.40 | 396 |
| 2022-07-06 | 19.79 | $18.68 | 389 |
| 2022-07-05 | 19.91 | $19.83 | 559 |
| 2022-07-01 | 19.92 | $20.80 | 848 |
| 2022-06-30 | 19.84 | $21.65 | — |
| 2022-06-29 | 19.66 | $21.65 | 3609 |
| 2022-06-28 | 19.48 | $18.01 | 392 |
| 2022-06-27 | 19.65 | $18.91 | 1346 |
| 2022-06-24 | 19.73 | $19.82 | 1054 |
| 2022-06-23 | 19.73 | $18.01 | 571 |
| 2022-06-22 | 19.92 | $19.83 | 252 |
| 2022-06-21 | 19.93 | $20.23 | 240 |
| 2022-06-17 | 19.91 | $19.35 | 213 |
| 2022-06-16 | 19.96 | $18.78 | 1826 |
| 2022-06-15 | 20.07 | $19.95 | 1320 |
| 2022-06-14 | 20.08 | $19.98 | 3028 |
| 2022-06-13 | 20.07 | $19.91 | 2802 |
| 2022-06-10 | 20.07 | $20.43 | 1462 |
| 2022-06-09 | 20.01 | $20.68 | 672 |
| 2022-06-08 | 19.92 | $20.69 | 245 |
| 2022-06-07 | 19.82 | $19.73 | 1391 |
| 2022-06-06 | 19.80 | $20.81 | 1175 |
| 2022-06-03 | 19.68 | $18.72 | 445 |
| 2022-06-02 | 19.76 | $20.82 | 1781 |
| 2022-06-01 | 19.62 | $19.95 | 1129 |
| 2022-05-31 | 19.57 | $19.46 | 4502 |
| 2022-05-27 | 19.56 | $19.96 | 4263 |
| 2022-05-26 | 19.50 | $18.91 | 1665 |
| 2022-05-25 | 19.54 | $20.26 | 465 |
| 2022-05-24 | 19.45 | $20.81 | — |
| 2022-05-23 | 19.31 | $20.81 | 1890 |
| 2022-05-20 | 19.16 | $18.76 | 716 |
| 2022-05-19 | 19.22 | $18.76 | 1141 |
| 2022-05-18 | 19.30 | $20.05 | — |
| 2022-05-17 | 19.26 | $20.05 | 833 |
| 2022-05-16 | 19.23 | $19.50 | 1611 |
| 2022-05-13 | 19.25 | $18.50 | 775 |
| 2022-05-12 | 19.36 | $18.00 | 2514 |
| 2022-05-11 | 19.52 | $20.24 | 241 |
| 2022-05-10 | 19.47 | $18.73 | 855 |
| 2022-05-09 | 19.56 | $18.31 | 4281 |
| 2022-05-06 | 19.69 | $19.45 | 374 |
| 2022-05-05 | 19.71 | $19.45 | 1170 |
| 2022-05-04 | 19.72 | $18.94 | 679 |
| 2022-05-03 | 19.79 | $19.02 | 508 |
| 2022-05-02 | 19.84 | $18.95 | 656 |
| 2022-04-29 | 19.90 | $18.99 | 4187 |
| 2022-04-28 | 19.96 | $19.04 | 2682 |
| 2022-04-27 | 20.01 | $19.45 | 1866 |
| 2022-04-26 | 20.01 | $20.99 | 851 |
| 2022-04-25 | 19.86 | $20.32 | 8478 |
| 2022-04-22 | 19.77 | $21.53 | 3786 |
| 2022-04-21 | 19.55 | $21.65 | 7817 |
| 2022-04-20 | 19.30 | $21.80 | 253156 |
| 2022-04-19 | 19.03 | $21.46 | 29587 |
| 2022-04-18 | 18.77 | $18.77 | — |
| 2022-04-14 | 18.77 | $18.77 | — |
| 2022-04-13 | 18.77 | $18.77 | — |
| 2022-04-12 | 18.77 | $18.77 | — |
| 2022-04-11 | 18.77 | $18.77 | — |
| 2022-04-08 | 18.77 | $18.77 | — |
| 2022-04-07 | 18.77 | $18.77 | — |
| 2022-04-06 | 18.77 | $18.77 | — |
| 2022-04-05 | 18.77 | $18.77 | — |
| 2022-04-04 | 18.77 | $18.77 | — |
| 2022-04-01 | 18.79 | $18.77 | — |
| 2022-03-31 | 18.83 | $18.77 | — |
| 2022-03-30 | 18.89 | $18.77 | — |
| 2022-03-29 | 18.97 | $18.77 | — |
| 2022-03-28 | 19.07 | $18.77 | — |
| 2022-03-25 | 19.19 | $18.77 | — |
| 2022-03-24 | 19.33 | $18.77 | — |
| 2022-03-23 | 19.50 | $18.77 | — |
| 2022-03-22 | 19.68 | $18.77 | — |
| 2022-03-21 | 19.88 | $18.77 | — |
| 2022-03-18 | 20.10 | $18.77 | — |
| 2022-03-17 | 20.34 | $18.77 | — |
| 2022-03-16 | 20.60 | $18.77 | — |
| 2022-03-15 | 20.89 | $18.77 | — |
| 2022-03-14 | 21.19 | $18.77 | — |
| 2022-03-11 | 21.51 | $18.77 | — |
| 2022-03-10 | 21.85 | $18.77 | — |
| 2022-03-09 | 22.21 | $18.77 | — |
| 2022-03-08 | 22.60 | $18.77 | 100 |
| 2022-03-07 | 23.00 | $23.00 | — |
| 2022-03-04 | 23.00 | $23.00 | — |
| 2022-03-03 | 23.00 | $23.00 | — |
| 2022-03-02 | 23.00 | $23.00 | — |
| 2022-03-01 | 23.00 | $23.00 | — |
| 2022-02-28 | 23.00 | $23.00 | — |
| 2022-02-25 | 23.00 | $23.00 | — |
| 2022-02-24 | 23.00 | $23.00 | — |
| 2022-02-23 | 23.00 | $23.00 | — |
| 2022-02-22 | 23.00 | $23.00 | — |
| 2022-02-18 | 23.00 | $23.00 | — |
| 2022-02-17 | 23.00 | $23.00 | — |
| 2022-02-16 | 23.00 | $23.00 | — |
| 2022-02-15 | 23.00 | $23.00 | — |
| 2022-02-14 | 23.00 | $23.00 | — |
| 2022-02-11 | 23.00 | $23.00 | — |
| 2022-02-10 | 23.00 | $23.00 | — |
| 2022-02-09 | 23.00 | $23.00 | — |
| 2022-02-08 | 23.00 | $23.00 | — |
| 2022-02-07 | 23.00 | $23.00 | — |
| 2022-02-04 | 22.99 | $23.00 | — |
| 2022-02-03 | 22.99 | $23.00 | — |
| 2022-02-02 | 22.99 | $23.00 | — |
| 2022-02-01 | 22.98 | $23.00 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.34
2024-09-03
Close Price
$24.57
Vol: 17
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.12
Average
21.39
Maximum
24.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-03 | 24.34 | $24.57 | 17 |
| 2024-08-30 | 24.25 | $24.57 | 17 |
| 2024-08-29 | 24.15 | $24.57 | 17 |
| 2024-08-28 | 24.03 | $24.57 | 147 |
| 2024-08-27 | 23.89 | $23.68 | 2406 |
| 2024-08-26 | 23.92 | $23.85 | — |
| 2024-08-23 | 23.91 | $23.85 | 10100 |
| 2024-08-22 | 23.90 | $23.85 | — |
| 2024-08-21 | 23.89 | $23.85 | 22217 |
| 2024-08-20 | 23.87 | $23.77 | — |
| 2024-08-19 | 23.87 | $23.77 | — |
| 2024-08-16 | 23.87 | $23.77 | — |
| 2024-08-15 | 23.86 | $23.77 | — |
| 2024-08-14 | 23.85 | $23.77 | — |
| 2024-08-13 | 23.84 | $23.77 | — |
| 2024-08-12 | 23.82 | $23.77 | — |
| 2024-08-09 | 23.80 | $23.77 | — |
| 2024-08-08 | 23.78 | $23.77 | — |
| 2024-08-07 | 23.75 | $23.77 | — |
| 2024-08-06 | 23.71 | $23.77 | — |
| 2024-08-05 | 23.67 | $23.77 | — |
| 2024-08-02 | 23.62 | $23.77 | — |
| 2024-08-01 | 23.56 | $23.77 | — |
| 2024-07-31 | 23.48 | $23.77 | — |
| 2024-07-30 | 23.40 | $23.77 | — |
| 2024-07-29 | 23.30 | $23.77 | — |
| 2024-07-26 | 23.18 | $23.77 | — |
| 2024-07-25 | 23.04 | $23.77 | — |
| 2024-07-24 | 22.88 | $23.77 | — |
| 2024-07-23 | 22.69 | $23.77 | 116 |
| 2024-07-22 | 22.48 | $22.15 | — |
| 2024-07-19 | 22.57 | $22.15 | — |
| 2024-07-18 | 22.68 | $22.15 | — |
| 2024-07-17 | 22.80 | $22.15 | — |
| 2024-07-16 | 22.95 | $22.15 | 102 |
| 2024-07-15 | 23.12 | $23.47 | 101 |
| 2024-07-12 | 23.04 | $23.11 | — |
| 2024-07-11 | 23.02 | $23.11 | — |
| 2024-07-10 | 23.00 | $23.11 | — |
| 2024-07-09 | 22.97 | $23.11 | — |
| 2024-07-08 | 22.94 | $23.11 | — |
| 2024-07-05 | 22.91 | $23.11 | — |
| 2024-07-03 | 22.87 | $23.11 | 13410 |
| 2024-07-02 | 22.82 | $22.83 | — |
| 2024-07-01 | 22.83 | $22.83 | — |
| 2024-06-28 | 22.84 | $22.83 | 100 |
| 2024-06-27 | 22.85 | $23.45 | — |
| 2024-06-26 | 22.73 | $23.45 | — |
| 2024-06-25 | 22.60 | $23.45 | 124 |
| 2024-06-24 | 22.44 | $22.43 | — |
| 2024-06-21 | 22.47 | $22.43 | — |
| 2024-06-20 | 22.52 | $22.43 | — |
| 2024-06-18 | 22.57 | $22.43 | — |
| 2024-06-17 | 22.63 | $22.43 | — |
| 2024-06-14 | 22.70 | $22.43 | — |
| 2024-06-13 | 22.78 | $22.43 | — |
| 2024-06-12 | 22.88 | $22.43 | — |
| 2024-06-11 | 22.99 | $22.43 | — |
| 2024-06-10 | 23.12 | $22.43 | 125 |
| 2024-06-07 | 23.28 | $23.29 | — |
| 2024-06-06 | 23.28 | $23.29 | — |
| 2024-06-05 | 23.28 | $23.29 | — |
| 2024-06-04 | 23.28 | $23.29 | — |
| 2024-06-03 | 23.28 | $23.29 | — |
| 2024-05-31 | 23.28 | $23.29 | — |
| 2024-05-30 | 23.27 | $23.29 | — |
| 2024-05-29 | 23.27 | $23.29 | — |
| 2024-05-28 | 23.27 | $23.29 | — |
| 2024-05-24 | 23.27 | $23.29 | — |
| 2024-05-23 | 23.27 | $23.29 | — |
| 2024-05-22 | 23.27 | $23.29 | — |
| 2024-05-21 | 23.27 | $23.29 | — |
| 2024-05-20 | 23.27 | $23.29 | — |
| 2024-05-17 | 23.26 | $23.29 | — |
| 2024-05-16 | 23.26 | $23.29 | — |
| 2024-05-15 | 23.26 | $23.29 | — |
| 2024-05-14 | 23.26 | $23.29 | — |
| 2024-05-13 | 23.26 | $23.29 | — |
| 2024-05-10 | 23.26 | $23.29 | — |
| 2024-05-09 | 23.25 | $23.29 | — |
| 2024-05-08 | 23.25 | $23.29 | — |
| 2024-05-07 | 23.25 | $23.29 | — |
| 2024-05-06 | 23.25 | $23.29 | — |
| 2024-05-03 | 23.25 | $23.29 | — |
| 2024-05-02 | 23.25 | $23.29 | — |
| 2024-05-01 | 23.25 | $23.29 | — |
| 2024-04-30 | 23.25 | $23.29 | — |
| 2024-04-29 | 23.25 | $23.29 | — |
| 2024-04-26 | 23.25 | $23.29 | — |
| 2024-04-25 | 23.25 | $23.29 | — |
| 2024-04-24 | 23.25 | $23.29 | — |
| 2024-04-23 | 23.25 | $23.29 | — |
| 2024-04-22 | 23.25 | $23.29 | — |
| 2024-04-19 | 23.26 | $23.29 | — |
| 2024-04-18 | 23.26 | $23.29 | — |
| 2024-04-17 | 23.27 | $23.29 | — |
| 2024-04-16 | 23.28 | $23.29 | — |
| 2024-04-15 | 23.29 | $23.29 | — |
| 2024-04-12 | 23.31 | $23.29 | — |
| 2024-04-11 | 23.32 | $23.29 | — |
| 2024-04-10 | 23.34 | $23.29 | — |
| 2024-04-09 | 23.36 | $23.29 | — |
| 2024-04-08 | 23.39 | $23.29 | — |
| 2024-04-05 | 23.42 | $23.29 | — |
| 2024-04-04 | 23.46 | $23.29 | — |
| 2024-04-03 | 23.51 | $23.29 | — |
| 2024-04-02 | 23.56 | $23.29 | — |
| 2024-04-01 | 23.62 | $23.29 | — |
| 2024-03-28 | 23.69 | $23.29 | — |
| 2024-03-27 | 23.77 | $23.29 | — |
| 2024-03-26 | 23.87 | $23.29 | — |
| 2024-03-25 | 23.98 | $23.29 | — |
| 2024-03-22 | 24.11 | $23.29 | 1018 |
| 2024-03-21 | 24.25 | $24.52 | — |
| 2024-03-20 | 24.16 | $24.52 | — |
| 2024-03-19 | 24.05 | $24.52 | — |
| 2024-03-18 | 23.92 | $24.52 | 1038 |
| 2024-03-15 | 23.77 | $23.72 | — |
| 2024-03-14 | 23.77 | $23.72 | — |
| 2024-03-13 | 23.76 | $23.72 | — |
| 2024-03-12 | 23.75 | $23.72 | — |
| 2024-03-11 | 23.74 | $23.72 | — |
| 2024-03-08 | 23.73 | $23.72 | — |
| 2024-03-07 | 23.71 | $23.72 | — |
| 2024-03-06 | 23.69 | $23.72 | — |
| 2024-03-05 | 23.66 | $23.72 | 2499 |
| 2024-03-04 | 23.63 | $23.68 | 100 |
| 2024-03-01 | 23.61 | $23.12 | — |
| 2024-02-29 | 23.69 | $23.12 | 223 |
| 2024-02-28 | 23.79 | $23.73 | — |
| 2024-02-27 | 23.77 | $23.73 | — |
| 2024-02-26 | 23.75 | $23.73 | — |
| 2024-02-23 | 23.73 | $23.73 | 105 |
| 2024-02-22 | 23.69 | $23.46 | — |
| 2024-02-21 | 23.71 | $23.46 | — |
| 2024-02-20 | 23.73 | $23.46 | — |
| 2024-02-16 | 23.75 | $23.46 | — |
| 2024-02-15 | 23.78 | $23.46 | — |
| 2024-02-14 | 23.80 | $23.46 | — |
| 2024-02-13 | 23.83 | $23.46 | — |
| 2024-02-12 | 23.86 | $23.46 | — |
| 2024-02-09 | 23.89 | $23.46 | 287 |
| 2024-02-08 | 23.92 | $23.62 | 780 |
| 2024-02-07 | 23.92 | $24.85 | 807 |
| 2024-02-06 | 23.66 | $23.74 | — |
| 2024-02-05 | 23.58 | $23.74 | — |
| 2024-02-02 | 23.50 | $23.74 | — |
| 2024-02-01 | 23.39 | $23.74 | — |
| 2024-01-31 | 23.27 | $23.74 | — |
| 2024-01-30 | 23.12 | $23.74 | — |
| 2024-01-29 | 22.95 | $23.74 | — |
| 2024-01-26 | 22.75 | $23.74 | 210 |
| 2024-01-25 | 22.52 | $22.68 | — |
| 2024-01-24 | 22.47 | $22.68 | — |
| 2024-01-23 | 22.41 | $22.68 | 211 |
| 2024-01-22 | 22.35 | $22.28 | — |
| 2024-01-19 | 22.35 | $22.28 | — |
| 2024-01-18 | 22.36 | $22.28 | — |
| 2024-01-17 | 22.37 | $22.28 | — |
| 2024-01-16 | 22.38 | $22.28 | — |
| 2024-01-12 | 22.39 | $22.28 | — |
| 2024-01-11 | 22.40 | $22.28 | — |
| 2024-01-10 | 22.41 | $22.28 | — |
| 2024-01-09 | 22.42 | $22.28 | — |
| 2024-01-08 | 22.43 | $22.28 | — |
| 2024-01-05 | 22.45 | $22.28 | — |
| 2024-01-04 | 22.47 | $22.28 | — |
| 2024-01-03 | 22.48 | $22.28 | 180 |
| 2024-01-02 | 22.50 | $22.90 | 856 |
| 2023-12-29 | 22.39 | $22.66 | — |
| 2023-12-28 | 22.32 | $22.66 | — |
| 2023-12-27 | 22.23 | $22.66 | — |
| 2023-12-26 | 22.12 | $22.66 | — |
| 2023-12-22 | 22.00 | $22.66 | — |
| 2023-12-21 | 21.85 | $22.66 | — |
| 2023-12-20 | 21.69 | $22.66 | 301 |
| 2023-12-19 | 21.50 | $21.91 | 613 |
| 2023-12-18 | 21.43 | $21.41 | — |
| 2023-12-15 | 21.47 | $21.41 | — |
| 2023-12-14 | 21.51 | $21.41 | — |
| 2023-12-13 | 21.56 | $21.41 | — |
| 2023-12-12 | 21.61 | $21.41 | — |
| 2023-12-11 | 21.68 | $21.41 | — |
| 2023-12-08 | 21.76 | $21.41 | — |
| 2023-12-07 | 21.85 | $21.41 | — |
| 2023-12-06 | 21.96 | $21.41 | 1042 |
| 2023-12-05 | 22.08 | $21.39 | 1617 |
| 2023-12-04 | 22.24 | $22.17 | — |
| 2023-12-01 | 22.25 | $22.17 | — |
| 2023-11-30 | 22.26 | $22.17 | — |
| 2023-11-29 | 22.27 | $22.18 | 500 |
| 2023-11-28 | 22.29 | $22.00 | 825 |
| 2023-11-27 | 22.34 | $22.08 | — |
| 2023-11-24 | 22.38 | $22.08 | — |
| 2023-11-22 | 22.43 | $22.08 | — |
| 2023-11-21 | 22.49 | $22.08 | — |
| 2023-11-20 | 22.56 | $22.09 | 559 |
| 2023-11-17 | 22.63 | $23.04 | — |
| 2023-11-16 | 22.52 | $23.04 | — |
| 2023-11-15 | 22.38 | $23.04 | — |
| 2023-11-14 | 22.22 | $23.04 | — |
| 2023-11-13 | 22.04 | $23.04 | 747 |
| 2023-11-10 | 21.83 | $22.15 | — |
| 2023-11-09 | 21.77 | $22.15 | — |
| 2023-11-08 | 21.70 | $22.15 | 171178 |
| 2023-11-07 | 21.62 | $22.00 | 41069 |
| 2023-11-06 | 21.56 | $22.20 | 2463 |
| 2023-11-03 | 21.45 | $22.00 | — |
| 2023-11-02 | 21.36 | $22.00 | 364 |
| 2023-11-01 | 21.26 | $21.68 | — |
| 2023-10-31 | 21.22 | $21.68 | — |
| 2023-10-30 | 21.18 | $21.68 | 1748 |
| 2023-10-27 | 21.13 | $21.26 | 474 |
| 2023-10-26 | 21.16 | $20.87 | — |
| 2023-10-25 | 21.28 | $20.87 | 758 |
| 2023-10-24 | 21.43 | $21.50 | 299 |
| 2023-10-23 | 21.46 | $21.12 | — |
| 2023-10-20 | 21.59 | $21.12 | — |
| 2023-10-19 | 21.74 | $21.12 | 1023 |
| 2023-10-18 | 21.92 | $20.94 | 549 |
| 2023-10-17 | 22.17 | $22.38 | — |
| 2023-10-16 | 22.15 | $22.38 | 580 |
| 2023-10-13 | 22.13 | $22.89 | — |
| 2023-10-12 | 22.00 | $22.89 | 366 |
| 2023-10-11 | 21.86 | $21.36 | — |
| 2023-10-10 | 22.02 | $21.36 | — |
| 2023-10-09 | 22.20 | $21.36 | 466 |
| 2023-10-06 | 22.42 | $22.07 | 1358 |
| 2023-10-05 | 22.52 | $22.17 | 486 |
| 2023-10-04 | 22.62 | $22.36 | — |
| 2023-10-03 | 22.70 | $22.36 | 375 |
| 2023-10-02 | 22.78 | $22.00 | 329 |
| 2023-09-29 | 22.97 | $22.44 | 327 |
| 2023-09-28 | 23.08 | $22.70 | 271 |
| 2023-09-27 | 23.16 | $22.56 | 269 |
| 2023-09-26 | 23.29 | $23.13 | 358 |
| 2023-09-25 | 23.31 | $23.00 | — |
| 2023-09-22 | 23.36 | $23.00 | 4363 |
| 2023-09-21 | 23.42 | $23.21 | 112 |
| 2023-09-20 | 23.45 | $23.40 | 2422 |
| 2023-09-19 | 23.44 | $22.82 | 1005 |
| 2023-09-18 | 23.54 | $23.20 | 2661 |
| 2023-09-15 | 23.59 | $23.52 | 1390 |
| 2023-09-14 | 23.57 | $23.85 | 452 |
| 2023-09-13 | 23.47 | $24.20 | — |
| 2023-09-12 | 23.29 | $24.20 | — |
| 2023-09-11 | 23.08 | $24.20 | — |
| 2023-09-08 | 22.83 | $24.20 | 1081 |
| 2023-09-07 | 22.54 | $22.97 | 588 |
| 2023-09-06 | 22.46 | $22.76 | 5395 |
| 2023-09-05 | 22.42 | $22.60 | 499 |
| 2023-09-01 | 22.41 | $22.57 | 4232 |
| 2023-08-31 | 22.40 | $22.58 | 2619 |
| 2023-08-30 | 22.39 | $22.60 | 494 |
| 2023-08-29 | 22.37 | $22.55 | 1457 |
| 2023-08-28 | 22.36 | $22.44 | 3210 |
| 2023-08-25 | 22.38 | $22.58 | 6757 |
| 2023-08-24 | 22.37 | $22.41 | — |
| 2023-08-23 | 22.40 | $22.41 | 260 |
| 2023-08-22 | 22.44 | $21.88 | 260 |
| 2023-08-21 | 22.59 | $21.60 | 236 |
| 2023-08-18 | 22.83 | $22.30 | 503 |
| 2023-08-17 | 22.96 | $22.90 | 3815 |
| 2023-08-16 | 22.99 | $22.80 | — |
| 2023-08-15 | 23.04 | $22.80 | 149 |
| 2023-08-14 | 23.10 | $22.09 | 532 |
| 2023-08-11 | 23.32 | $22.75 | — |
| 2023-08-10 | 23.44 | $22.75 | — |
| 2023-08-09 | 23.58 | $22.75 | — |
| 2023-08-08 | 23.74 | $22.75 | — |
| 2023-08-07 | 23.92 | $22.75 | — |
| 2023-08-04 | 24.13 | $22.75 | 344 |
| 2023-08-03 | 24.37 | $23.88 | — |
| 2023-08-02 | 24.41 | $23.88 | — |
| 2023-08-01 | 24.45 | $23.88 | — |
| 2023-07-31 | 24.49 | $23.88 | 156 |
| 2023-07-28 | 24.54 | $24.65 | 233 |
| 2023-07-27 | 24.42 | $23.77 | 133 |
| 2023-07-26 | 24.47 | $24.25 | 188 |
| 2023-07-25 | 24.43 | $24.80 | — |
| 2023-07-24 | 24.25 | $24.80 | — |
| 2023-07-21 | 24.04 | $24.80 | — |
| 2023-07-20 | 23.79 | $24.80 | — |
| 2023-07-19 | 23.50 | $24.80 | 273 |
| 2023-07-18 | 23.16 | $23.93 | 729 |
| 2023-07-17 | 22.94 | $23.93 | 295 |
| 2023-07-14 | 22.69 | $23.63 | 245 |
| 2023-07-13 | 22.46 | $23.41 | 260 |
| 2023-07-12 | 22.23 | $22.38 | — |
| 2023-07-11 | 22.19 | $22.38 | — |
| 2023-07-10 | 22.14 | $22.38 | 1323 |
| 2023-07-07 | 22.08 | $22.00 | 191 |
| 2023-07-06 | 22.08 | $21.59 | — |
| 2023-07-05 | 22.18 | $21.59 | — |
| 2023-07-03 | 22.29 | $21.59 | — |
| 2023-06-30 | 22.42 | $21.59 | — |
| 2023-06-29 | 22.57 | $21.59 | 157 |
| 2023-06-28 | 22.74 | $20.71 | 166 |
| 2023-06-27 | 23.12 | $23.25 | — |
| 2023-06-26 | 23.02 | $23.25 | — |
| 2023-06-23 | 22.91 | $23.25 | — |
| 2023-06-22 | 22.77 | $23.25 | — |
| 2023-06-21 | 22.60 | $23.25 | — |
| 2023-06-20 | 22.41 | $23.25 | — |
| 2023-06-16 | 22.19 | $23.25 | — |
| 2023-06-15 | 21.92 | $23.25 | 332 |
| 2023-06-14 | 21.61 | $23.00 | — |
| 2023-06-13 | 21.31 | $23.00 | 421 |
| 2023-06-12 | 20.95 | $21.65 | — |
| 2023-06-09 | 20.83 | $21.65 | 639 |
| 2023-06-08 | 20.68 | $20.85 | — |
| 2023-06-07 | 20.68 | $20.85 | — |
| 2023-06-06 | 20.69 | $20.85 | — |
| 2023-06-05 | 20.70 | $20.85 | — |
| 2023-06-02 | 20.71 | $20.85 | — |
| 2023-06-01 | 20.72 | $20.85 | — |
| 2023-05-31 | 20.74 | $20.85 | — |
| 2023-05-30 | 20.76 | $20.85 | — |
| 2023-05-26 | 20.79 | $20.85 | — |
| 2023-05-25 | 20.83 | $20.85 | — |
| 2023-05-24 | 20.88 | $20.85 | — |
| 2023-05-23 | 20.93 | $20.85 | 515 |
| 2023-05-22 | 21.00 | $20.82 | — |
| 2023-05-19 | 21.09 | $20.82 | — |
| 2023-05-18 | 21.19 | $20.82 | — |
| 2023-05-17 | 21.31 | $20.82 | — |
| 2023-05-16 | 21.46 | $20.82 | — |
| 2023-05-15 | 21.63 | $20.82 | — |
| 2023-05-12 | 21.83 | $20.82 | 247 |
| 2023-05-11 | 22.06 | $20.62 | 514 |
| 2023-05-10 | 22.37 | $21.63 | — |
| 2023-05-09 | 22.51 | $21.63 | 305 |
| 2023-05-08 | 22.68 | $22.41 | — |
| 2023-05-05 | 22.71 | $22.41 | — |
| 2023-05-04 | 22.74 | $22.41 | — |
| 2023-05-03 | 22.78 | $22.41 | — |
| 2023-05-02 | 22.82 | $22.41 | 714 |
| 2023-05-01 | 22.87 | $22.92 | — |
| 2023-04-28 | 22.82 | $22.92 | 386 |
| 2023-04-27 | 22.75 | $22.98 | — |
| 2023-04-26 | 22.66 | $22.98 | — |
| 2023-04-25 | 22.55 | $22.98 | 195 |
| 2023-04-24 | 22.42 | $22.59 | — |
| 2023-04-21 | 22.35 | $22.59 | — |
| 2023-04-20 | 22.27 | $22.59 | 347 |
| 2023-04-19 | 22.18 | $22.33 | 402 |
| 2023-04-18 | 22.12 | $22.70 | 438 |
| 2023-04-17 | 21.98 | $22.65 | 1897 |
| 2023-04-14 | 21.82 | $21.75 | — |
| 2023-04-13 | 21.82 | $21.75 | — |
| 2023-04-12 | 21.83 | $21.75 | — |
| 2023-04-11 | 21.83 | $21.75 | — |
| 2023-04-10 | 21.84 | $21.75 | — |
| 2023-04-06 | 21.85 | $21.75 | — |
| 2023-04-05 | 21.86 | $21.75 | 349 |
| 2023-04-04 | 21.86 | $22.13 | 910 |
| 2023-04-03 | 21.79 | $22.76 | 483 |
| 2023-03-31 | 21.58 | $22.26 | 849 |
| 2023-03-30 | 21.43 | $21.55 | — |
| 2023-03-29 | 21.41 | $21.55 | — |
| 2023-03-28 | 21.39 | $21.55 | — |
| 2023-03-27 | 21.36 | $21.55 | — |
| 2023-03-24 | 21.33 | $21.55 | — |
| 2023-03-23 | 21.30 | $21.55 | 244 |
| 2023-03-22 | 21.26 | $21.21 | 204 |
| 2023-03-21 | 21.29 | $21.02 | 474 |
| 2023-03-20 | 21.36 | $21.30 | 404 |
| 2023-03-17 | 21.39 | $21.10 | — |
| 2023-03-16 | 21.47 | $21.10 | 1532 |
| 2023-03-15 | 21.55 | $21.03 | 224 |
| 2023-03-14 | 21.67 | $21.47 | — |
| 2023-03-13 | 21.71 | $21.47 | — |
| 2023-03-10 | 21.76 | $21.47 | — |
| 2023-03-09 | 21.82 | $21.47 | — |
| 2023-03-08 | 21.88 | $21.47 | — |
| 2023-03-07 | 21.96 | $21.47 | 597 |
| 2023-03-06 | 22.04 | $22.78 | 563 |
| 2023-03-03 | 21.87 | $23.08 | 916 |
| 2023-03-02 | 21.60 | $21.73 | — |
| 2023-03-01 | 21.57 | $21.73 | 1483 |
| 2023-02-28 | 21.54 | $21.58 | — |
| 2023-02-27 | 21.53 | $21.58 | — |
| 2023-02-24 | 21.52 | $21.58 | — |
| 2023-02-23 | 21.52 | $21.58 | 296 |
| 2023-02-22 | 21.51 | $21.11 | 179 |
| 2023-02-21 | 21.60 | $21.09 | 715 |
| 2023-02-17 | 21.71 | $20.97 | 267 |
| 2023-02-16 | 21.86 | $21.48 | 697 |
| 2023-02-15 | 21.92 | $21.78 | — |
| 2023-02-14 | 21.94 | $21.78 | 163 |
| 2023-02-13 | 21.95 | $21.56 | — |
| 2023-02-10 | 22.02 | $21.56 | 1080 |
| 2023-02-09 | 22.09 | $21.61 | 846 |
| 2023-02-08 | 22.16 | $22.43 | — |
| 2023-02-07 | 22.07 | $22.43 | 540 |
| 2023-02-06 | 21.96 | $21.65 | 874 |
| 2023-02-03 | 21.99 | $22.62 | — |
| 2023-02-02 | 21.83 | $22.62 | 242 |
| 2023-02-01 | 21.64 | $21.10 | — |
| 2023-01-31 | 21.74 | $21.10 | — |
| 2023-01-30 | 21.85 | $21.10 | 2295 |
| 2023-01-27 | 21.98 | $21.55 | 407 |
| 2023-01-26 | 22.04 | $21.38 | — |
| 2023-01-25 | 22.13 | $21.38 | 456 |
| 2023-01-24 | 22.24 | $20.90 | 365 |
| 2023-01-23 | 22.47 | $21.20 | 1098 |
| 2023-01-20 | 22.67 | $20.78 | 3528 |
| 2023-01-19 | 22.98 | $22.04 | 1132 |
| 2023-01-18 | 23.07 | $20.46 | 161 |
| 2023-01-17 | 23.50 | $24.67 | 3167 |
| 2023-01-13 | 23.11 | $24.75 | 898 |
| 2023-01-12 | 22.63 | $23.02 | 612 |
| 2023-01-11 | 22.43 | $22.14 | — |
| 2023-01-10 | 22.38 | $22.14 | 222 |
| 2023-01-09 | 22.31 | $21.92 | 1069 |
| 2023-01-06 | 22.28 | $21.48 | 354 |
| 2023-01-05 | 22.33 | $21.70 | 655 |
| 2023-01-04 | 22.33 | $21.68 | 527 |
| 2023-01-03 | 22.33 | $23.11 | 1581 |
| 2022-12-30 | 22.02 | $21.90 | — |
| 2022-12-29 | 21.91 | $21.90 | 4301 |
| 2022-12-28 | 21.78 | $21.95 | — |
| 2022-12-27 | 21.60 | $21.95 | — |
| 2022-12-23 | 21.40 | $21.95 | 2797 |
| 2022-12-22 | 21.15 | $21.95 | 2176 |
| 2022-12-21 | 20.86 | $19.15 | 820 |
| 2022-12-20 | 21.10 | $20.68 | 360 |
| 2022-12-19 | 21.05 | $23.18 | 1059 |
| 2022-12-16 | 20.47 | $21.63 | 655 |
| 2022-12-15 | 20.10 | $18.70 | 865 |
| 2022-12-14 | 20.30 | $18.07 | 2948 |
| 2022-12-13 | 20.65 | $19.89 | 1401 |
| 2022-12-12 | 20.66 | $22.08 | 491 |
| 2022-12-09 | 20.21 | $22.02 | 1300 |
| 2022-12-08 | 19.70 | $19.43 | 341 |
| 2022-12-07 | 19.64 | $18.75 | 622 |
| 2022-12-06 | 19.70 | $19.39 | 736 |
| 2022-12-05 | 19.64 | $20.36 | 2304 |
| 2022-12-02 | 19.36 | $19.70 | 1797 |
| 2022-12-01 | 19.16 | $19.24 | 1231 |
| 2022-11-30 | 19.02 | $19.75 | 870 |
| 2022-11-29 | 18.75 | $21.39 | — |
| 2022-11-28 | 18.08 | $21.39 | 1728 |
| 2022-11-25 | 17.30 | $19.97 | 267 |
| 2022-11-23 | 16.70 | $16.64 | — |
| 2022-11-22 | 16.69 | $16.64 | 2099 |
| 2022-11-21 | 16.69 | $15.68 | 2638 |
| 2022-11-18 | 16.88 | $18.05 | 1564 |
| 2022-11-17 | 16.61 | $15.18 | 1215 |
| 2022-11-16 | 16.89 | $17.52 | 415 |
| 2022-11-15 | 16.73 | $17.66 | 808 |
| 2022-11-14 | 16.51 | $16.20 | 633 |
| 2022-11-11 | 16.56 | $17.34 | 1644 |
| 2022-11-10 | 16.38 | $18.07 | 717 |
| 2022-11-09 | 16.01 | $17.58 | 295 |
| 2022-11-08 | 15.69 | $16.56 | 426 |
| 2022-11-07 | 15.54 | $15.48 | 1376 |
| 2022-11-04 | 15.59 | $14.94 | 1778 |
| 2022-11-03 | 15.76 | $15.47 | — |
| 2022-11-02 | 15.85 | $16.40 | 604 |
| 2022-11-01 | 15.76 | $16.45 | 764 |
| 2022-10-31 | 15.65 | $14.42 | 695 |
| 2022-10-28 | 15.94 | $16.40 | 3367 |
| 2022-10-27 | 15.87 | $16.41 | 1718 |
| 2022-10-26 | 15.79 | $15.76 | 659 |
| 2022-10-25 | 15.84 | $15.87 | — |
| 2022-10-24 | 15.87 | $15.87 | 554 |
| 2022-10-21 | 15.90 | $15.50 | 244 |
| 2022-10-20 | 16.02 | $16.31 | 1080 |
| 2022-10-19 | 16.00 | $17.73 | — |
| 2022-10-18 | 15.67 | $17.73 | 1837 |
| 2022-10-17 | 15.29 | $15.90 | 1941 |
| 2022-10-14 | 15.24 | $15.82 | — |
| 2022-10-13 | 15.20 | $15.82 | — |
| 2022-10-12 | 15.16 | $15.82 | 546 |
| 2022-10-11 | 15.12 | $14.16 | 291 |
| 2022-10-10 | 15.42 | $16.25 | — |
| 2022-10-07 | 15.34 | $16.25 | 80623 |
| 2022-10-06 | 15.26 | $14.52 | 262 |
| 2022-10-05 | 15.52 | $16.12 | 497 |
| 2022-10-04 | 15.51 | $16.32 | 4781 |
| 2022-10-03 | 15.45 | $17.52 | 923 |
| 2022-09-30 | 15.13 | $15.76 | 438 |
| 2022-09-29 | 15.14 | $14.65 | 270 |
| 2022-09-28 | 15.40 | $14.21 | 418 |
| 2022-09-27 | 15.79 | $15.26 | 2347 |
| 2022-09-26 | 16.04 | $13.87 | 1457 |
| 2022-09-23 | 16.62 | $15.98 | 591 |
| 2022-09-22 | 16.86 | $17.15 | 1294 |
| 2022-09-21 | 16.89 | $17.01 | 248 |
| 2022-09-20 | 16.97 | $15.62 | 498 |
| 2022-09-19 | 17.35 | $14.82 | 1111 |
| 2022-09-16 | 17.97 | $15.41 | 823 |
| 2022-09-15 | 18.57 | $16.39 | 2017 |
| 2022-09-14 | 19.05 | $19.07 | — |
| 2022-09-13 | 19.06 | $19.07 | — |
| 2022-09-12 | 19.06 | $19.07 | 480 |
| 2022-09-09 | 19.06 | $18.79 | 1313 |
| 2022-09-08 | 19.12 | $16.94 | 374 |
| 2022-09-07 | 19.58 | $19.00 | 291 |
| 2022-09-06 | 19.68 | $21.56 | 1991 |
| 2022-09-02 | 19.26 | $18.22 | 532 |
| 2022-09-01 | 19.47 | $18.22 | 603 |
| 2022-08-31 | 19.71 | $19.79 | 799 |
| 2022-08-30 | 19.67 | $18.69 | 925 |
| 2022-08-29 | 19.84 | $20.27 | 2835 |
| 2022-08-26 | 19.71 | $21.55 | 1513 |
| 2022-08-25 | 19.28 | $19.92 | 388 |
| 2022-08-24 | 19.13 | $20.03 | 827 |
| 2022-08-23 | 18.92 | $18.03 | 279 |
| 2022-08-22 | 19.11 | $21.28 | 1061 |
| 2022-08-19 | 18.64 | $17.71 | 594 |
| 2022-08-18 | 18.86 | $18.41 | 323 |
| 2022-08-17 | 18.95 | $19.04 | 569 |
| 2022-08-16 | 18.93 | $19.72 | 294 |
| 2022-08-15 | 18.76 | $20.51 | 319 |
| 2022-08-12 | 18.41 | $18.52 | 207 |
| 2022-08-11 | 18.41 | $20.14 | 428 |
| 2022-08-10 | 18.07 | $18.79 | 374 |
| 2022-08-09 | 17.97 | $17.52 | 760 |
| 2022-08-08 | 18.12 | $18.36 | 1657 |
| 2022-08-05 | 18.12 | $18.02 | 1308 |
| 2022-08-04 | 18.19 | $18.02 | 121 |
| 2022-08-03 | 18.28 | $18.35 | 377 |
| 2022-08-02 | 18.32 | $18.02 | 717 |
| 2022-08-01 | 18.43 | $17.57 | 1603 |
| 2022-07-29 | 18.66 | $18.86 | 1271 |
| 2022-07-28 | 18.66 | $19.59 | 486 |
| 2022-07-27 | 18.50 | $17.52 | — |
| 2022-07-26 | 18.76 | $17.52 | 1785 |
| 2022-07-25 | 19.06 | $19.13 | 864 |
| 2022-07-22 | 19.07 | $19.32 | 10203 |
| 2022-07-21 | 19.04 | $19.58 | — |
| 2022-07-20 | 18.96 | $19.59 | 439 |
| 2022-07-19 | 18.86 | $17.52 | — |
| 2022-07-18 | 19.18 | $17.52 | 1379 |
| 2022-07-15 | 19.56 | $19.98 | 3095 |
| 2022-07-14 | 19.49 | $18.80 | 2059 |
| 2022-07-13 | 19.64 | $19.24 | — |
| 2022-07-12 | 19.74 | $19.24 | 831 |
| 2022-07-11 | 19.84 | $19.43 | 972 |
| 2022-07-08 | 19.93 | $20.58 | 632 |
| 2022-07-07 | 19.78 | $19.40 | 396 |
| 2022-07-06 | 19.86 | $18.68 | 389 |
| 2022-07-05 | 20.10 | $19.83 | 559 |
| 2022-07-01 | 20.14 | $20.80 | 848 |
| 2022-06-30 | 19.98 | $21.65 | — |
| 2022-06-29 | 19.62 | $21.65 | 3609 |
| 2022-06-28 | 19.20 | $18.01 | 392 |
| 2022-06-27 | 19.47 | $18.91 | 1346 |
| 2022-06-24 | 19.61 | $19.82 | 1054 |
| 2022-06-23 | 19.57 | $18.01 | 571 |
| 2022-06-22 | 19.91 | $19.83 | 252 |
| 2022-06-21 | 19.92 | $20.23 | 240 |
| 2022-06-17 | 19.84 | $19.35 | 213 |
| 2022-06-16 | 19.94 | $18.78 | 1826 |
| 2022-06-15 | 20.18 | $19.95 | 1320 |
| 2022-06-14 | 20.20 | $19.98 | 3028 |
| 2022-06-13 | 20.22 | $19.91 | 2802 |
| 2022-06-10 | 20.26 | $20.43 | 1462 |
| 2022-06-09 | 20.20 | $20.68 | 672 |
| 2022-06-08 | 20.07 | $20.69 | 245 |
| 2022-06-07 | 19.91 | $19.73 | 1391 |
| 2022-06-06 | 19.93 | $20.81 | 1175 |
| 2022-06-03 | 19.73 | $18.72 | 445 |
| 2022-06-02 | 19.93 | $20.82 | 1781 |
| 2022-06-01 | 19.72 | $19.95 | 1129 |
| 2022-05-31 | 19.66 | $19.46 | 4502 |
| 2022-05-27 | 19.70 | $19.96 | 4263 |
| 2022-05-26 | 19.63 | $18.91 | 1665 |
| 2022-05-25 | 19.77 | $20.26 | 465 |
| 2022-05-24 | 19.66 | $20.81 | — |
| 2022-05-23 | 19.40 | $20.81 | 1890 |
| 2022-05-20 | 19.11 | $18.76 | 716 |
| 2022-05-19 | 19.20 | $18.76 | 1141 |
| 2022-05-18 | 19.31 | $20.05 | — |
| 2022-05-17 | 19.16 | $20.05 | 833 |
| 2022-05-16 | 19.00 | $19.50 | 1611 |
| 2022-05-13 | 18.92 | $18.50 | 775 |
| 2022-05-12 | 19.04 | $18.00 | 2514 |
| 2022-05-11 | 19.29 | $20.24 | 241 |
| 2022-05-10 | 19.10 | $18.73 | 855 |
| 2022-05-09 | 19.21 | $18.31 | 4281 |
| 2022-05-06 | 19.42 | $19.45 | 374 |
| 2022-05-05 | 19.43 | $19.45 | 1170 |
| 2022-05-04 | 19.44 | $18.94 | 679 |
| 2022-05-03 | 19.56 | $19.02 | 508 |
| 2022-05-02 | 19.68 | $18.95 | 656 |
| 2022-04-29 | 19.84 | $18.99 | 4187 |
| 2022-04-28 | 20.01 | $19.04 | 2682 |
| 2022-04-27 | 20.20 | $19.45 | 1866 |
| 2022-04-26 | 20.33 | $20.99 | 851 |
| 2022-04-25 | 20.16 | $20.32 | 8478 |
| 2022-04-22 | 20.10 | $21.53 | 3786 |
| 2022-04-21 | 19.77 | $21.65 | 7817 |
| 2022-04-20 | 19.37 | $21.80 | 253156 |
| 2022-04-19 | 18.87 | $21.46 | 29587 |
| 2022-04-18 | 18.36 | $18.77 | — |
| 2022-04-14 | 18.34 | $18.77 | — |
| 2022-04-13 | 18.33 | $18.77 | — |
| 2022-04-12 | 18.31 | $18.77 | — |
| 2022-04-11 | 18.29 | $18.77 | — |
| 2022-04-08 | 18.28 | $18.77 | — |
| 2022-04-07 | 18.27 | $18.77 | — |
| 2022-04-06 | 18.26 | $18.77 | — |
| 2022-04-05 | 18.25 | $18.77 | — |
| 2022-04-04 | 18.25 | $18.77 | — |
| 2022-04-01 | 18.26 | $18.77 | — |
| 2022-03-31 | 18.27 | $18.77 | — |
| 2022-03-30 | 18.29 | $18.77 | — |
| 2022-03-29 | 18.33 | $18.77 | — |
| 2022-03-28 | 18.37 | $18.77 | — |
| 2022-03-25 | 18.43 | $18.77 | — |
| 2022-03-24 | 18.50 | $18.77 | — |
| 2022-03-23 | 18.59 | $18.77 | — |
| 2022-03-22 | 18.71 | $18.77 | — |
| 2022-03-21 | 18.85 | $18.77 | — |
| 2022-03-18 | 19.02 | $18.77 | — |
| 2022-03-17 | 19.23 | $18.77 | — |
| 2022-03-16 | 19.47 | $18.77 | — |
| 2022-03-15 | 19.77 | $18.77 | — |
| 2022-03-14 | 20.12 | $18.77 | — |
| 2022-03-11 | 20.53 | $18.77 | — |
| 2022-03-10 | 21.01 | $18.77 | — |
| 2022-03-09 | 21.58 | $18.77 | — |
| 2022-03-08 | 22.24 | $18.77 | 100 |
| 2022-03-07 | 23.01 | $23.00 | — |
| 2022-03-04 | 23.01 | $23.00 | — |
| 2022-03-03 | 23.01 | $23.00 | — |
| 2022-03-02 | 23.01 | $23.00 | — |
| 2022-03-01 | 23.01 | $23.00 | — |
| 2022-02-28 | 23.01 | $23.00 | — |
| 2022-02-25 | 23.01 | $23.00 | — |
| 2022-02-24 | 23.01 | $23.00 | — |
| 2022-02-23 | 23.01 | $23.00 | — |
| 2022-02-22 | 23.01 | $23.00 | — |
| 2022-02-18 | 23.01 | $23.00 | — |
| 2022-02-17 | 23.01 | $23.00 | — |
| 2022-02-16 | 23.01 | $23.00 | — |
| 2022-02-15 | 23.01 | $23.00 | — |
| 2022-02-14 | 23.01 | $23.00 | — |
| 2022-02-11 | 23.01 | $23.00 | — |
| 2022-02-10 | 23.01 | $23.00 | — |
| 2022-02-09 | 23.01 | $23.00 | — |
| 2022-02-08 | 23.01 | $23.00 | — |
| 2022-02-07 | 23.01 | $23.00 | — |
| 2022-02-04 | 23.01 | $23.00 | — |
| 2022-02-03 | 23.01 | $23.00 | — |
| 2022-02-02 | 23.01 | $23.00 | — |
| 2022-02-01 | 23.00 | $23.00 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.44
2024-09-03
Close Price
$24.57
Vol: 17
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.41
Average
21.39
Maximum
24.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-03 | 24.44 | $24.57 | 17 |
| 2024-08-30 | 24.34 | $24.57 | 17 |
| 2024-08-29 | 24.22 | $24.57 | 17 |
| 2024-08-28 | 24.06 | $24.57 | 147 |
| 2024-08-27 | 23.87 | $23.68 | 2406 |
| 2024-08-26 | 23.92 | $23.85 | — |
| 2024-08-23 | 23.92 | $23.85 | 10100 |
| 2024-08-22 | 23.92 | $23.85 | — |
| 2024-08-21 | 23.91 | $23.85 | 22217 |
| 2024-08-20 | 23.90 | $23.77 | — |
| 2024-08-19 | 23.91 | $23.77 | — |
| 2024-08-16 | 23.92 | $23.77 | — |
| 2024-08-15 | 23.93 | $23.77 | — |
| 2024-08-14 | 23.94 | $23.77 | — |
| 2024-08-13 | 23.94 | $23.77 | — |
| 2024-08-12 | 23.95 | $23.77 | — |
| 2024-08-09 | 23.95 | $23.77 | — |
| 2024-08-08 | 23.94 | $23.77 | — |
| 2024-08-07 | 23.93 | $23.77 | — |
| 2024-08-06 | 23.91 | $23.77 | — |
| 2024-08-05 | 23.88 | $23.77 | — |
| 2024-08-02 | 23.84 | $23.77 | — |
| 2024-08-01 | 23.78 | $23.77 | — |
| 2024-07-31 | 23.71 | $23.77 | — |
| 2024-07-30 | 23.62 | $23.77 | — |
| 2024-07-29 | 23.50 | $23.77 | — |
| 2024-07-26 | 23.36 | $23.77 | — |
| 2024-07-25 | 23.17 | $23.77 | — |
| 2024-07-24 | 22.95 | $23.77 | — |
| 2024-07-23 | 22.68 | $23.77 | 116 |
| 2024-07-22 | 22.35 | $22.15 | — |
| 2024-07-19 | 22.46 | $22.15 | — |
| 2024-07-18 | 22.60 | $22.15 | — |
| 2024-07-17 | 22.77 | $22.15 | — |
| 2024-07-16 | 22.98 | $22.15 | 102 |
| 2024-07-15 | 23.24 | $23.47 | 101 |
| 2024-07-12 | 23.14 | $23.11 | — |
| 2024-07-11 | 23.12 | $23.11 | — |
| 2024-07-10 | 23.10 | $23.11 | — |
| 2024-07-09 | 23.07 | $23.11 | — |
| 2024-07-08 | 23.04 | $23.11 | — |
| 2024-07-05 | 23.00 | $23.11 | — |
| 2024-07-03 | 22.95 | $23.11 | 13410 |
| 2024-07-02 | 22.89 | $22.83 | — |
| 2024-07-01 | 22.90 | $22.83 | — |
| 2024-06-28 | 22.92 | $22.83 | 100 |
| 2024-06-27 | 22.94 | $23.45 | — |
| 2024-06-26 | 22.77 | $23.45 | — |
| 2024-06-25 | 22.56 | $23.45 | 124 |
| 2024-06-24 | 22.31 | $22.43 | — |
| 2024-06-21 | 22.33 | $22.43 | — |
| 2024-06-20 | 22.36 | $22.43 | — |
| 2024-06-18 | 22.40 | $22.43 | — |
| 2024-06-17 | 22.46 | $22.43 | — |
| 2024-06-14 | 22.53 | $22.43 | — |
| 2024-06-13 | 22.63 | $22.43 | — |
| 2024-06-12 | 22.74 | $22.43 | — |
| 2024-06-11 | 22.89 | $22.43 | — |
| 2024-06-10 | 23.07 | $22.43 | 125 |
| 2024-06-07 | 23.30 | $23.29 | — |
| 2024-06-06 | 23.30 | $23.29 | — |
| 2024-06-05 | 23.30 | $23.29 | — |
| 2024-06-04 | 23.30 | $23.29 | — |
| 2024-06-03 | 23.29 | $23.29 | — |
| 2024-05-31 | 23.29 | $23.29 | — |
| 2024-05-30 | 23.29 | $23.29 | — |
| 2024-05-29 | 23.29 | $23.29 | — |
| 2024-05-28 | 23.29 | $23.29 | — |
| 2024-05-24 | 23.29 | $23.29 | — |
| 2024-05-23 | 23.29 | $23.29 | — |
| 2024-05-22 | 23.29 | $23.29 | — |
| 2024-05-21 | 23.29 | $23.29 | — |
| 2024-05-20 | 23.29 | $23.29 | — |
| 2024-05-17 | 23.28 | $23.29 | — |
| 2024-05-16 | 23.28 | $23.29 | — |
| 2024-05-15 | 23.28 | $23.29 | — |
| 2024-05-14 | 23.28 | $23.29 | — |
| 2024-05-13 | 23.27 | $23.29 | — |
| 2024-05-10 | 23.27 | $23.29 | — |
| 2024-05-09 | 23.27 | $23.29 | — |
| 2024-05-08 | 23.26 | $23.29 | — |
| 2024-05-07 | 23.26 | $23.29 | — |
| 2024-05-06 | 23.25 | $23.29 | — |
| 2024-05-03 | 23.25 | $23.29 | — |
| 2024-05-02 | 23.24 | $23.29 | — |
| 2024-05-01 | 23.24 | $23.29 | — |
| 2024-04-30 | 23.23 | $23.29 | — |
| 2024-04-29 | 23.22 | $23.29 | — |
| 2024-04-26 | 23.22 | $23.29 | — |
| 2024-04-25 | 23.21 | $23.29 | — |
| 2024-04-24 | 23.20 | $23.29 | — |
| 2024-04-23 | 23.20 | $23.29 | — |
| 2024-04-22 | 23.19 | $23.29 | — |
| 2024-04-19 | 23.18 | $23.29 | — |
| 2024-04-18 | 23.18 | $23.29 | — |
| 2024-04-17 | 23.18 | $23.29 | — |
| 2024-04-16 | 23.17 | $23.29 | — |
| 2024-04-15 | 23.17 | $23.29 | — |
| 2024-04-12 | 23.17 | $23.29 | — |
| 2024-04-11 | 23.18 | $23.29 | — |
| 2024-04-10 | 23.18 | $23.29 | — |
| 2024-04-09 | 23.19 | $23.29 | — |
| 2024-04-08 | 23.21 | $23.29 | — |
| 2024-04-05 | 23.24 | $23.29 | — |
| 2024-04-04 | 23.27 | $23.29 | — |
| 2024-04-03 | 23.31 | $23.29 | — |
| 2024-04-02 | 23.37 | $23.29 | — |
| 2024-04-01 | 23.44 | $23.29 | — |
| 2024-03-28 | 23.52 | $23.29 | — |
| 2024-03-27 | 23.63 | $23.29 | — |
| 2024-03-26 | 23.76 | $23.29 | — |
| 2024-03-25 | 23.92 | $23.29 | — |
| 2024-03-22 | 24.11 | $23.29 | 1018 |
| 2024-03-21 | 24.34 | $24.52 | — |
| 2024-03-20 | 24.23 | $24.52 | — |
| 2024-03-19 | 24.09 | $24.52 | — |
| 2024-03-18 | 23.92 | $24.52 | 1038 |
| 2024-03-15 | 23.71 | $23.72 | — |
| 2024-03-14 | 23.70 | $23.72 | — |
| 2024-03-13 | 23.69 | $23.72 | — |
| 2024-03-12 | 23.68 | $23.72 | — |
| 2024-03-11 | 23.67 | $23.72 | — |
| 2024-03-08 | 23.65 | $23.72 | — |
| 2024-03-07 | 23.62 | $23.72 | — |
| 2024-03-06 | 23.59 | $23.72 | — |
| 2024-03-05 | 23.55 | $23.72 | 2499 |
| 2024-03-04 | 23.50 | $23.68 | 100 |
| 2024-03-01 | 23.46 | $23.12 | — |
| 2024-02-29 | 23.58 | $23.12 | 223 |
| 2024-02-28 | 23.72 | $23.73 | — |
| 2024-02-27 | 23.71 | $23.73 | — |
| 2024-02-26 | 23.68 | $23.73 | — |
| 2024-02-23 | 23.65 | $23.73 | 105 |
| 2024-02-22 | 23.61 | $23.46 | — |
| 2024-02-21 | 23.65 | $23.46 | — |
| 2024-02-20 | 23.69 | $23.46 | — |
| 2024-02-16 | 23.73 | $23.46 | — |
| 2024-02-15 | 23.78 | $23.46 | — |
| 2024-02-14 | 23.84 | $23.46 | — |
| 2024-02-13 | 23.91 | $23.46 | — |
| 2024-02-12 | 23.98 | $23.46 | — |
| 2024-02-09 | 24.07 | $23.46 | 287 |
| 2024-02-08 | 24.17 | $23.62 | 780 |
| 2024-02-07 | 24.22 | $24.85 | 807 |
| 2024-02-06 | 23.90 | $23.74 | — |
| 2024-02-05 | 23.84 | $23.74 | — |
| 2024-02-02 | 23.76 | $23.74 | — |
| 2024-02-01 | 23.66 | $23.74 | — |
| 2024-01-31 | 23.53 | $23.74 | — |
| 2024-01-30 | 23.36 | $23.74 | — |
| 2024-01-29 | 23.15 | $23.74 | — |
| 2024-01-26 | 22.89 | $23.74 | 210 |
| 2024-01-25 | 22.56 | $22.68 | — |
| 2024-01-24 | 22.50 | $22.68 | — |
| 2024-01-23 | 22.43 | $22.68 | 211 |
| 2024-01-22 | 22.33 | $22.28 | — |
| 2024-01-19 | 22.35 | $22.28 | — |
| 2024-01-18 | 22.36 | $22.28 | — |
| 2024-01-17 | 22.38 | $22.28 | — |
| 2024-01-16 | 22.39 | $22.28 | — |
| 2024-01-12 | 22.42 | $22.28 | — |
| 2024-01-11 | 22.44 | $22.28 | — |
| 2024-01-10 | 22.47 | $22.28 | — |
| 2024-01-09 | 22.50 | $22.28 | — |
| 2024-01-08 | 22.54 | $22.28 | — |
| 2024-01-05 | 22.58 | $22.28 | — |
| 2024-01-04 | 22.63 | $22.28 | — |
| 2024-01-03 | 22.68 | $22.28 | 180 |
| 2024-01-02 | 22.74 | $22.90 | 856 |
| 2023-12-29 | 22.62 | $22.66 | — |
| 2023-12-28 | 22.54 | $22.66 | — |
| 2023-12-27 | 22.43 | $22.66 | — |
| 2023-12-26 | 22.30 | $22.66 | — |
| 2023-12-22 | 22.14 | $22.66 | — |
| 2023-12-21 | 21.95 | $22.66 | — |
| 2023-12-20 | 21.71 | $22.66 | 301 |
| 2023-12-19 | 21.41 | $21.91 | 613 |
| 2023-12-18 | 21.30 | $21.41 | — |
| 2023-12-15 | 21.32 | $21.41 | — |
| 2023-12-14 | 21.35 | $21.41 | — |
| 2023-12-13 | 21.39 | $21.41 | — |
| 2023-12-12 | 21.44 | $21.41 | — |
| 2023-12-11 | 21.52 | $21.41 | — |
| 2023-12-08 | 21.61 | $21.41 | — |
| 2023-12-07 | 21.72 | $21.41 | — |
| 2023-12-06 | 21.86 | $21.41 | 1042 |
| 2023-12-05 | 22.03 | $21.39 | 1617 |
| 2023-12-04 | 22.25 | $22.17 | — |
| 2023-12-01 | 22.27 | $22.17 | — |
| 2023-11-30 | 22.29 | $22.17 | — |
| 2023-11-29 | 22.32 | $22.18 | 500 |
| 2023-11-28 | 22.35 | $22.00 | 825 |
| 2023-11-27 | 22.44 | $22.08 | — |
| 2023-11-24 | 22.52 | $22.08 | — |
| 2023-11-22 | 22.62 | $22.08 | — |
| 2023-11-21 | 22.73 | $22.08 | — |
| 2023-11-20 | 22.87 | $22.09 | 559 |
| 2023-11-17 | 23.02 | $23.04 | — |
| 2023-11-16 | 22.90 | $23.04 | — |
| 2023-11-15 | 22.76 | $23.04 | — |
| 2023-11-14 | 22.57 | $23.04 | — |
| 2023-11-13 | 22.33 | $23.04 | 747 |
| 2023-11-10 | 22.04 | $22.15 | — |
| 2023-11-09 | 21.97 | $22.15 | — |
| 2023-11-08 | 21.89 | $22.15 | 171178 |
| 2023-11-07 | 21.78 | $22.00 | 41069 |
| 2023-11-06 | 21.69 | $22.20 | 2463 |
| 2023-11-03 | 21.53 | $22.00 | — |
| 2023-11-02 | 21.40 | $22.00 | 364 |
| 2023-11-01 | 21.24 | $21.68 | — |
| 2023-10-31 | 21.15 | $21.68 | — |
| 2023-10-30 | 21.05 | $21.68 | 1748 |
| 2023-10-27 | 20.93 | $21.26 | 474 |
| 2023-10-26 | 20.92 | $20.87 | — |
| 2023-10-25 | 21.05 | $20.87 | 758 |
| 2023-10-24 | 21.22 | $21.50 | 299 |
| 2023-10-23 | 21.23 | $21.12 | — |
| 2023-10-20 | 21.37 | $21.12 | — |
| 2023-10-19 | 21.54 | $21.12 | 1023 |
| 2023-10-18 | 21.76 | $20.94 | 549 |
| 2023-10-17 | 22.10 | $22.38 | — |
| 2023-10-16 | 22.05 | $22.38 | 580 |
| 2023-10-13 | 22.00 | $22.89 | — |
| 2023-10-12 | 21.78 | $22.89 | 366 |
| 2023-10-11 | 21.52 | $21.36 | — |
| 2023-10-10 | 21.69 | $21.36 | — |
| 2023-10-09 | 21.91 | $21.36 | 466 |
| 2023-10-06 | 22.18 | $22.07 | 1358 |
| 2023-10-05 | 22.30 | $22.17 | 486 |
| 2023-10-04 | 22.41 | $22.36 | — |
| 2023-10-03 | 22.49 | $22.36 | 375 |
| 2023-10-02 | 22.59 | $22.00 | 329 |
| 2023-09-29 | 22.83 | $22.44 | 327 |
| 2023-09-28 | 22.99 | $22.70 | 271 |
| 2023-09-27 | 23.10 | $22.56 | 269 |
| 2023-09-26 | 23.29 | $23.13 | 358 |
| 2023-09-25 | 23.32 | $23.00 | — |
| 2023-09-22 | 23.41 | $23.00 | 4363 |
| 2023-09-21 | 23.52 | $23.21 | 112 |
| 2023-09-20 | 23.57 | $23.40 | 2422 |
| 2023-09-19 | 23.58 | $22.82 | 1005 |
| 2023-09-18 | 23.77 | $23.20 | 2661 |
| 2023-09-15 | 23.87 | $23.52 | 1390 |
| 2023-09-14 | 23.89 | $23.85 | 452 |
| 2023-09-13 | 23.80 | $24.20 | — |
| 2023-09-12 | 23.57 | $24.20 | — |
| 2023-09-11 | 23.29 | $24.20 | — |
| 2023-09-08 | 22.95 | $24.20 | 1081 |
| 2023-09-07 | 22.53 | $22.97 | 588 |
| 2023-09-06 | 22.40 | $22.76 | 5395 |
| 2023-09-05 | 22.32 | $22.60 | 499 |
| 2023-09-01 | 22.28 | $22.57 | 4232 |
| 2023-08-31 | 22.24 | $22.58 | 2619 |
| 2023-08-30 | 22.19 | $22.60 | 494 |
| 2023-08-29 | 22.13 | $22.55 | 1457 |
| 2023-08-28 | 22.08 | $22.44 | 3210 |
| 2023-08-25 | 22.06 | $22.58 | 6757 |
| 2023-08-24 | 22.00 | $22.41 | — |
| 2023-08-23 | 21.98 | $22.41 | 260 |
| 2023-08-22 | 21.98 | $21.88 | 260 |
| 2023-08-21 | 22.14 | $21.60 | 236 |
| 2023-08-18 | 22.44 | $22.30 | 503 |
| 2023-08-17 | 22.58 | $22.90 | 3815 |
| 2023-08-16 | 22.57 | $22.80 | — |
| 2023-08-15 | 22.60 | $22.80 | 149 |
| 2023-08-14 | 22.64 | $22.09 | 532 |
| 2023-08-11 | 22.92 | $22.75 | — |
| 2023-08-10 | 23.06 | $22.75 | — |
| 2023-08-09 | 23.23 | $22.75 | — |
| 2023-08-08 | 23.44 | $22.75 | — |
| 2023-08-07 | 23.69 | $22.75 | — |
| 2023-08-04 | 24.00 | $22.75 | 344 |
| 2023-08-03 | 24.38 | $23.88 | — |
| 2023-08-02 | 24.47 | $23.88 | — |
| 2023-08-01 | 24.57 | $23.88 | — |
| 2023-07-31 | 24.68 | $23.88 | 156 |
| 2023-07-28 | 24.81 | $24.65 | 233 |
| 2023-07-27 | 24.72 | $23.77 | 133 |
| 2023-07-26 | 24.87 | $24.25 | 188 |
| 2023-07-25 | 24.88 | $24.80 | — |
| 2023-07-24 | 24.72 | $24.80 | — |
| 2023-07-21 | 24.50 | $24.80 | — |
| 2023-07-20 | 24.22 | $24.80 | — |
| 2023-07-19 | 23.87 | $24.80 | 273 |
| 2023-07-18 | 23.43 | $23.93 | 729 |
| 2023-07-17 | 23.16 | $23.93 | 295 |
| 2023-07-14 | 22.82 | $23.63 | 245 |
| 2023-07-13 | 22.50 | $23.41 | 260 |
| 2023-07-12 | 22.19 | $22.38 | — |
| 2023-07-11 | 22.12 | $22.38 | — |
| 2023-07-10 | 22.04 | $22.38 | 1323 |
| 2023-07-07 | 21.95 | $22.00 | 191 |
| 2023-07-06 | 21.95 | $21.59 | — |
| 2023-07-05 | 22.08 | $21.59 | — |
| 2023-07-03 | 22.25 | $21.59 | — |
| 2023-06-30 | 22.44 | $21.59 | — |
| 2023-06-29 | 22.68 | $21.59 | 157 |
| 2023-06-28 | 22.97 | $20.71 | 166 |
| 2023-06-27 | 23.58 | $23.25 | — |
| 2023-06-26 | 23.52 | $23.25 | — |
| 2023-06-23 | 23.44 | $23.25 | — |
| 2023-06-22 | 23.32 | $23.25 | — |
| 2023-06-21 | 23.16 | $23.25 | — |
| 2023-06-20 | 22.96 | $23.25 | — |
| 2023-06-16 | 22.70 | $23.25 | — |
| 2023-06-15 | 22.38 | $23.25 | 332 |
| 2023-06-14 | 21.98 | $23.00 | — |
| 2023-06-13 | 21.57 | $23.00 | 421 |
| 2023-06-12 | 21.06 | $21.65 | — |
| 2023-06-09 | 20.87 | $21.65 | 639 |
| 2023-06-08 | 20.65 | $20.85 | — |
| 2023-06-07 | 20.63 | $20.85 | — |
| 2023-06-06 | 20.61 | $20.85 | — |
| 2023-06-05 | 20.59 | $20.85 | — |
| 2023-06-02 | 20.57 | $20.85 | — |
| 2023-06-01 | 20.56 | $20.85 | — |
| 2023-05-31 | 20.55 | $20.85 | — |
| 2023-05-30 | 20.54 | $20.85 | — |
| 2023-05-26 | 20.53 | $20.85 | — |
| 2023-05-25 | 20.54 | $20.85 | — |
| 2023-05-24 | 20.55 | $20.85 | — |
| 2023-05-23 | 20.58 | $20.85 | 515 |
| 2023-05-22 | 20.62 | $20.82 | — |
| 2023-05-19 | 20.68 | $20.82 | — |
| 2023-05-18 | 20.77 | $20.82 | — |
| 2023-05-17 | 20.89 | $20.82 | — |
| 2023-05-16 | 21.04 | $20.82 | — |
| 2023-05-15 | 21.23 | $20.82 | — |
| 2023-05-12 | 21.47 | $20.82 | 247 |
| 2023-05-11 | 21.77 | $20.62 | 514 |
| 2023-05-10 | 22.20 | $21.63 | — |
| 2023-05-09 | 22.41 | $21.63 | 305 |
| 2023-05-08 | 22.66 | $22.41 | — |
| 2023-05-05 | 22.72 | $22.41 | — |
| 2023-05-04 | 22.78 | $22.41 | — |
| 2023-05-03 | 22.86 | $22.41 | — |
| 2023-05-02 | 22.95 | $22.41 | 714 |
| 2023-05-01 | 23.05 | $22.92 | — |
| 2023-04-28 | 23.01 | $22.92 | 386 |
| 2023-04-27 | 22.96 | $22.98 | — |
| 2023-04-26 | 22.86 | $22.98 | — |
| 2023-04-25 | 22.74 | $22.98 | 195 |
| 2023-04-24 | 22.59 | $22.59 | — |
| 2023-04-21 | 22.52 | $22.59 | — |
| 2023-04-20 | 22.43 | $22.59 | 347 |
| 2023-04-19 | 22.32 | $22.33 | 402 |
| 2023-04-18 | 22.26 | $22.70 | 438 |
| 2023-04-17 | 22.07 | $22.65 | 1897 |
| 2023-04-14 | 21.85 | $21.75 | — |
| 2023-04-13 | 21.87 | $21.75 | — |
| 2023-04-12 | 21.89 | $21.75 | — |
| 2023-04-11 | 21.91 | $21.75 | — |
| 2023-04-10 | 21.93 | $21.75 | — |
| 2023-04-06 | 21.95 | $21.75 | — |
| 2023-04-05 | 21.98 | $21.75 | 349 |
| 2023-04-04 | 22.02 | $22.13 | 910 |
| 2023-04-03 | 21.93 | $22.76 | 483 |
| 2023-03-31 | 21.63 | $22.26 | 849 |
| 2023-03-30 | 21.42 | $21.55 | — |
| 2023-03-29 | 21.38 | $21.55 | — |
| 2023-03-28 | 21.34 | $21.55 | — |
| 2023-03-27 | 21.29 | $21.55 | — |
| 2023-03-24 | 21.24 | $21.55 | — |
| 2023-03-23 | 21.17 | $21.55 | 244 |
| 2023-03-22 | 21.09 | $21.21 | 204 |
| 2023-03-21 | 21.11 | $21.02 | 474 |
| 2023-03-20 | 21.19 | $21.30 | 404 |
| 2023-03-17 | 21.21 | $21.10 | — |
| 2023-03-16 | 21.30 | $21.10 | 1532 |
| 2023-03-15 | 21.41 | $21.03 | 224 |
| 2023-03-14 | 21.56 | $21.47 | — |
| 2023-03-13 | 21.61 | $21.47 | — |
| 2023-03-10 | 21.68 | $21.47 | — |
| 2023-03-09 | 21.75 | $21.47 | — |
| 2023-03-08 | 21.85 | $21.47 | — |
| 2023-03-07 | 21.96 | $21.47 | 597 |
| 2023-03-06 | 22.10 | $22.78 | 563 |
| 2023-03-03 | 21.85 | $23.08 | 916 |
| 2023-03-02 | 21.46 | $21.73 | — |
| 2023-03-01 | 21.40 | $21.73 | 1483 |
| 2023-02-28 | 21.33 | $21.58 | — |
| 2023-02-27 | 21.30 | $21.58 | — |
| 2023-02-24 | 21.27 | $21.58 | — |
| 2023-02-23 | 21.22 | $21.58 | 296 |
| 2023-02-22 | 21.18 | $21.11 | 179 |
| 2023-02-21 | 21.28 | $21.09 | 715 |
| 2023-02-17 | 21.40 | $20.97 | 267 |
| 2023-02-16 | 21.60 | $21.48 | 697 |
| 2023-02-15 | 21.68 | $21.78 | — |
| 2023-02-14 | 21.68 | $21.78 | 163 |
| 2023-02-13 | 21.69 | $21.56 | — |
| 2023-02-10 | 21.76 | $21.56 | 1080 |
| 2023-02-09 | 21.86 | $21.61 | 846 |
| 2023-02-08 | 21.95 | $22.43 | — |
| 2023-02-07 | 21.81 | $22.43 | 540 |
| 2023-02-06 | 21.64 | $21.65 | 874 |
| 2023-02-03 | 21.67 | $22.62 | — |
| 2023-02-02 | 21.41 | $22.62 | 242 |
| 2023-02-01 | 21.09 | $21.10 | — |
| 2023-01-31 | 21.19 | $21.10 | — |
| 2023-01-30 | 21.31 | $21.10 | 2295 |
| 2023-01-27 | 21.47 | $21.55 | 407 |
| 2023-01-26 | 21.51 | $21.38 | — |
| 2023-01-25 | 21.62 | $21.38 | 456 |
| 2023-01-24 | 21.76 | $20.90 | 365 |
| 2023-01-23 | 22.08 | $21.20 | 1098 |
| 2023-01-20 | 22.36 | $20.78 | 3528 |
| 2023-01-19 | 22.84 | $22.04 | 1132 |
| 2023-01-18 | 23.02 | $20.46 | 161 |
| 2023-01-17 | 23.72 | $24.67 | 3167 |
| 2023-01-13 | 23.22 | $24.75 | 898 |
| 2023-01-12 | 22.58 | $23.02 | 612 |
| 2023-01-11 | 22.34 | $22.14 | — |
| 2023-01-10 | 22.31 | $22.14 | 222 |
| 2023-01-09 | 22.26 | $21.92 | 1069 |
| 2023-01-06 | 22.27 | $21.48 | 354 |
| 2023-01-05 | 22.40 | $21.70 | 655 |
| 2023-01-04 | 22.47 | $21.68 | 527 |
| 2023-01-03 | 22.55 | $23.11 | 1581 |
| 2022-12-30 | 22.19 | $21.90 | — |
| 2022-12-29 | 22.11 | $21.90 | 4301 |
| 2022-12-28 | 22.00 | $21.95 | — |
| 2022-12-27 | 21.83 | $21.95 | — |
| 2022-12-23 | 21.61 | $21.95 | 2797 |
| 2022-12-22 | 21.32 | $21.95 | 2176 |
| 2022-12-21 | 20.97 | $19.15 | 820 |
| 2022-12-20 | 21.40 | $20.68 | 360 |
| 2022-12-19 | 21.43 | $23.18 | 1059 |
| 2022-12-16 | 20.66 | $21.63 | 655 |
| 2022-12-15 | 20.19 | $18.70 | 865 |
| 2022-12-14 | 20.54 | $18.07 | 2948 |
| 2022-12-13 | 21.15 | $19.89 | 1401 |
| 2022-12-12 | 21.30 | $22.08 | 491 |
| 2022-12-09 | 20.77 | $22.02 | 1300 |
| 2022-12-08 | 20.12 | $19.43 | 341 |
| 2022-12-07 | 20.13 | $18.75 | 622 |
| 2022-12-06 | 20.35 | $19.39 | 736 |
| 2022-12-05 | 20.39 | $20.36 | 2304 |
| 2022-12-02 | 20.10 | $19.70 | 1797 |
| 2022-12-01 | 19.95 | $19.24 | 1231 |
| 2022-11-30 | 19.89 | $19.75 | 870 |
| 2022-11-29 | 19.63 | $21.39 | — |
| 2022-11-28 | 18.78 | $21.39 | 1728 |
| 2022-11-25 | 17.72 | $19.97 | 267 |
| 2022-11-23 | 16.88 | $16.64 | — |
| 2022-11-22 | 16.90 | $16.64 | 2099 |
| 2022-11-21 | 16.92 | $15.68 | 2638 |
| 2022-11-18 | 17.25 | $18.05 | 1564 |
| 2022-11-17 | 16.89 | $15.18 | 1215 |
| 2022-11-16 | 17.35 | $17.52 | 415 |
| 2022-11-15 | 17.17 | $17.66 | 808 |
| 2022-11-14 | 16.90 | $16.20 | 633 |
| 2022-11-11 | 17.03 | $17.34 | 1644 |
| 2022-11-10 | 16.81 | $18.07 | 717 |
| 2022-11-09 | 16.32 | $17.58 | 295 |
| 2022-11-08 | 15.86 | $16.56 | 426 |
| 2022-11-07 | 15.63 | $15.48 | 1376 |
| 2022-11-04 | 15.70 | $14.94 | 1778 |
| 2022-11-03 | 15.95 | $15.47 | — |
| 2022-11-02 | 16.09 | $16.40 | 604 |
| 2022-11-01 | 15.97 | $16.45 | 764 |
| 2022-10-31 | 15.81 | $14.42 | 695 |
| 2022-10-28 | 16.25 | $16.40 | 3367 |
| 2022-10-27 | 16.16 | $16.41 | 1718 |
| 2022-10-26 | 16.06 | $15.76 | 659 |
| 2022-10-25 | 16.13 | $15.87 | — |
| 2022-10-24 | 16.19 | $15.87 | 554 |
| 2022-10-21 | 16.26 | $15.50 | 244 |
| 2022-10-20 | 16.46 | $16.31 | 1080 |
| 2022-10-19 | 16.45 | $17.73 | — |
| 2022-10-18 | 15.98 | $17.73 | 1837 |
| 2022-10-17 | 15.42 | $15.90 | 1941 |
| 2022-10-14 | 15.32 | $15.82 | — |
| 2022-10-13 | 15.23 | $15.82 | — |
| 2022-10-12 | 15.12 | $15.82 | 546 |
| 2022-10-11 | 15.01 | $14.16 | 291 |
| 2022-10-10 | 15.40 | $16.25 | — |
| 2022-10-07 | 15.24 | $16.25 | 80623 |
| 2022-10-06 | 15.04 | $14.52 | 262 |
| 2022-10-05 | 15.37 | $16.12 | 497 |
| 2022-10-04 | 15.27 | $16.32 | 4781 |
| 2022-10-03 | 15.10 | $17.52 | 923 |
| 2022-09-30 | 14.53 | $15.76 | 438 |
| 2022-09-29 | 14.41 | $14.65 | 270 |
| 2022-09-28 | 14.64 | $14.21 | 418 |
| 2022-09-27 | 15.08 | $15.26 | 2347 |
| 2022-09-26 | 15.30 | $13.87 | 1457 |
| 2022-09-23 | 16.04 | $15.98 | 591 |
| 2022-09-22 | 16.28 | $17.15 | 1294 |
| 2022-09-21 | 16.22 | $17.01 | 248 |
| 2022-09-20 | 16.22 | $15.62 | 498 |
| 2022-09-19 | 16.66 | $14.82 | 1111 |
| 2022-09-16 | 17.48 | $15.41 | 823 |
| 2022-09-15 | 18.29 | $16.39 | 2017 |
| 2022-09-14 | 18.98 | $19.07 | — |
| 2022-09-13 | 18.97 | $19.07 | — |
| 2022-09-12 | 18.96 | $19.07 | 480 |
| 2022-09-09 | 18.95 | $18.79 | 1313 |
| 2022-09-08 | 19.03 | $16.94 | 374 |
| 2022-09-07 | 19.71 | $19.00 | 291 |
| 2022-09-06 | 19.88 | $21.56 | 1991 |
| 2022-09-02 | 19.28 | $18.22 | 532 |
| 2022-09-01 | 19.61 | $18.22 | 603 |
| 2022-08-31 | 20.00 | $19.79 | 799 |
| 2022-08-30 | 19.97 | $18.69 | 925 |
| 2022-08-29 | 20.28 | $20.27 | 2835 |
| 2022-08-26 | 20.14 | $21.55 | 1513 |
| 2022-08-25 | 19.57 | $19.92 | 388 |
| 2022-08-24 | 19.38 | $20.03 | 827 |
| 2022-08-23 | 19.11 | $18.03 | 279 |
| 2022-08-22 | 19.41 | $21.28 | 1061 |
| 2022-08-19 | 18.75 | $17.71 | 594 |
| 2022-08-18 | 19.06 | $18.41 | 323 |
| 2022-08-17 | 19.23 | $19.04 | 569 |
| 2022-08-16 | 19.23 | $19.72 | 294 |
| 2022-08-15 | 19.01 | $20.51 | 319 |
| 2022-08-12 | 18.49 | $18.52 | 207 |
| 2022-08-11 | 18.50 | $20.14 | 428 |
| 2022-08-10 | 17.99 | $18.79 | 374 |
| 2022-08-09 | 17.80 | $17.52 | 760 |
| 2022-08-08 | 17.98 | $18.36 | 1657 |
| 2022-08-05 | 17.94 | $18.02 | 1308 |
| 2022-08-04 | 18.00 | $18.02 | 121 |
| 2022-08-03 | 18.09 | $18.35 | 377 |
| 2022-08-02 | 18.10 | $18.02 | 717 |
| 2022-08-01 | 18.22 | $17.57 | 1603 |
| 2022-07-29 | 18.52 | $18.86 | 1271 |
| 2022-07-28 | 18.47 | $19.59 | 486 |
| 2022-07-27 | 18.20 | $17.52 | — |
| 2022-07-26 | 18.53 | $17.52 | 1785 |
| 2022-07-25 | 18.94 | $19.13 | 864 |
| 2022-07-22 | 18.93 | $19.32 | 10203 |
| 2022-07-21 | 18.86 | $19.58 | — |
| 2022-07-20 | 18.70 | $19.59 | 439 |
| 2022-07-19 | 18.51 | $17.52 | — |
| 2022-07-18 | 18.94 | $17.52 | 1379 |
| 2022-07-15 | 19.47 | $19.98 | 3095 |
| 2022-07-14 | 19.33 | $18.80 | 2059 |
| 2022-07-13 | 19.55 | $19.24 | — |
| 2022-07-12 | 19.67 | $19.24 | 831 |
| 2022-07-11 | 19.82 | $19.43 | 972 |
| 2022-07-08 | 19.95 | $20.58 | 632 |
| 2022-07-07 | 19.74 | $19.40 | 396 |
| 2022-07-06 | 19.85 | $18.68 | 389 |
| 2022-07-05 | 20.22 | $19.83 | 559 |
| 2022-07-01 | 20.30 | $20.80 | 848 |
| 2022-06-30 | 20.09 | $21.65 | — |
| 2022-06-29 | 19.56 | $21.65 | 3609 |
| 2022-06-28 | 18.92 | $18.01 | 392 |
| 2022-06-27 | 19.29 | $18.91 | 1346 |
| 2022-06-24 | 19.46 | $19.82 | 1054 |
| 2022-06-23 | 19.39 | $18.01 | 571 |
| 2022-06-22 | 19.87 | $19.83 | 252 |
| 2022-06-21 | 19.88 | $20.23 | 240 |
| 2022-06-17 | 19.77 | $19.35 | 213 |
| 2022-06-16 | 19.92 | $18.78 | 1826 |
| 2022-06-15 | 20.27 | $19.95 | 1320 |
| 2022-06-14 | 20.33 | $19.98 | 3028 |
| 2022-06-13 | 20.39 | $19.91 | 2802 |
| 2022-06-10 | 20.48 | $20.43 | 1462 |
| 2022-06-09 | 20.42 | $20.68 | 672 |
| 2022-06-08 | 20.26 | $20.69 | 245 |
| 2022-06-07 | 20.06 | $19.73 | 1391 |
| 2022-06-06 | 20.12 | $20.81 | 1175 |
| 2022-06-03 | 19.84 | $18.72 | 445 |
| 2022-06-02 | 20.16 | $20.82 | 1781 |
| 2022-06-01 | 19.88 | $19.95 | 1129 |
| 2022-05-31 | 19.81 | $19.46 | 4502 |
| 2022-05-27 | 19.89 | $19.96 | 4263 |
| 2022-05-26 | 19.81 | $18.91 | 1665 |
| 2022-05-25 | 20.05 | $20.26 | 465 |
| 2022-05-24 | 19.91 | $20.81 | — |
| 2022-05-23 | 19.57 | $20.81 | 1890 |
| 2022-05-20 | 19.14 | $18.76 | 716 |
| 2022-05-19 | 19.27 | $18.76 | 1141 |
| 2022-05-18 | 19.44 | $20.05 | — |
| 2022-05-17 | 19.23 | $20.05 | 833 |
| 2022-05-16 | 18.97 | $19.50 | 1611 |
| 2022-05-13 | 18.84 | $18.50 | 775 |
| 2022-05-12 | 18.99 | $18.00 | 2514 |
| 2022-05-11 | 19.34 | $20.24 | 241 |
| 2022-05-10 | 19.07 | $18.73 | 855 |
| 2022-05-09 | 19.21 | $18.31 | 4281 |
| 2022-05-06 | 19.52 | $19.45 | 374 |
| 2022-05-05 | 19.53 | $19.45 | 1170 |
| 2022-05-04 | 19.55 | $18.94 | 679 |
| 2022-05-03 | 19.73 | $19.02 | 508 |
| 2022-05-02 | 19.93 | $18.95 | 656 |
| 2022-04-29 | 20.19 | $18.99 | 4187 |
| 2022-04-28 | 20.49 | $19.04 | 2682 |
| 2022-04-27 | 20.83 | $19.45 | 1866 |
| 2022-04-26 | 21.11 | $20.99 | 851 |
| 2022-04-25 | 20.95 | $20.32 | 8478 |
| 2022-04-22 | 20.95 | $21.53 | 3786 |
| 2022-04-21 | 20.57 | $21.65 | 7817 |
| 2022-04-20 | 20.05 | $21.80 | 253156 |
| 2022-04-19 | 19.36 | $21.46 | 29587 |
| 2022-04-18 | 18.63 | $18.77 | — |
| 2022-04-14 | 18.60 | $18.77 | — |
| 2022-04-13 | 18.57 | $18.77 | — |
| 2022-04-12 | 18.53 | $18.77 | — |
| 2022-04-11 | 18.49 | $18.77 | — |
| 2022-04-08 | 18.44 | $18.77 | — |
| 2022-04-07 | 18.40 | $18.77 | — |
| 2022-04-06 | 18.35 | $18.77 | — |
| 2022-04-05 | 18.30 | $18.77 | — |
| 2022-04-04 | 18.25 | $18.77 | — |
| 2022-04-01 | 18.20 | $18.77 | — |
| 2022-03-31 | 18.16 | $18.77 | — |
| 2022-03-30 | 18.11 | $18.77 | — |
| 2022-03-29 | 18.07 | $18.77 | — |
| 2022-03-28 | 18.04 | $18.77 | — |
| 2022-03-25 | 18.02 | $18.77 | — |
| 2022-03-24 | 18.02 | $18.77 | — |
| 2022-03-23 | 18.03 | $18.77 | — |
| 2022-03-22 | 18.07 | $18.77 | — |
| 2022-03-21 | 18.14 | $18.77 | — |
| 2022-03-18 | 18.24 | $18.77 | — |
| 2022-03-17 | 18.39 | $18.77 | — |
| 2022-03-16 | 18.60 | $18.77 | — |
| 2022-03-15 | 18.88 | $18.77 | — |
| 2022-03-14 | 19.24 | $18.77 | — |
| 2022-03-11 | 19.70 | $18.77 | — |
| 2022-03-10 | 20.28 | $18.77 | — |
| 2022-03-09 | 21.01 | $18.77 | — |
| 2022-03-08 | 21.90 | $18.77 | 100 |
| 2022-03-07 | 23.00 | $23.00 | — |
| 2022-03-04 | 23.00 | $23.00 | — |
| 2022-03-03 | 23.00 | $23.00 | — |
| 2022-03-02 | 23.00 | $23.00 | — |
| 2022-03-01 | 23.00 | $23.00 | — |
| 2022-02-28 | 23.00 | $23.00 | — |
| 2022-02-25 | 23.00 | $23.00 | — |
| 2022-02-24 | 23.00 | $23.00 | — |
| 2022-02-23 | 23.00 | $23.00 | — |
| 2022-02-22 | 23.01 | $23.00 | — |
| 2022-02-18 | 23.01 | $23.00 | — |
| 2022-02-17 | 23.01 | $23.00 | — |
| 2022-02-16 | 23.01 | $23.00 | — |
| 2022-02-15 | 23.01 | $23.00 | — |
| 2022-02-14 | 23.01 | $23.00 | — |
| 2022-02-11 | 23.01 | $23.00 | — |
| 2022-02-10 | 23.01 | $23.00 | — |
| 2022-02-09 | 23.01 | $23.00 | — |
| 2022-02-08 | 23.02 | $23.00 | — |
| 2022-02-07 | 23.02 | $23.00 | — |
| 2022-02-04 | 23.02 | $23.00 | — |
| 2022-02-03 | 23.02 | $23.00 | — |
| 2022-02-02 | 23.02 | $23.00 | — |
| 2022-02-01 | 23.02 | $23.00 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
73.97
2024-09-03
Close Price
$24.57
Vol: 17
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.65
Average
50.54
Maximum
100.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-03 | 73.97 | $24.57 | 17 |
| 2024-08-30 | 73.97 | $24.57 | 17 |
| 2024-08-29 | 73.97 | $24.57 | 17 |
| 2024-08-28 | 73.97 | $24.57 | 147 |
| 2024-08-27 | 55.65 | $23.68 | 2406 |
| 2024-08-26 | 63.80 | $23.85 | — |
| 2024-08-23 | 63.80 | $23.85 | 10100 |
| 2024-08-22 | 63.80 | $23.85 | — |
| 2024-08-21 | 63.80 | $23.85 | 22217 |
| 2024-08-20 | 61.64 | $23.77 | — |
| 2024-08-19 | 61.64 | $23.77 | — |
| 2024-08-16 | 61.64 | $23.77 | — |
| 2024-08-15 | 61.64 | $23.77 | — |
| 2024-08-14 | 61.64 | $23.77 | — |
| 2024-08-13 | 61.64 | $23.77 | — |
| 2024-08-12 | 61.64 | $23.77 | — |
| 2024-08-09 | 61.64 | $23.77 | — |
| 2024-08-08 | 61.64 | $23.77 | — |
| 2024-08-07 | 61.64 | $23.77 | — |
| 2024-08-06 | 61.64 | $23.77 | — |
| 2024-08-05 | 61.64 | $23.77 | — |
| 2024-08-02 | 61.64 | $23.77 | — |
| 2024-08-01 | 61.64 | $23.77 | — |
| 2024-07-31 | 61.64 | $23.77 | — |
| 2024-07-30 | 61.64 | $23.77 | — |
| 2024-07-29 | 61.64 | $23.77 | — |
| 2024-07-26 | 61.64 | $23.77 | — |
| 2024-07-25 | 61.64 | $23.77 | — |
| 2024-07-24 | 61.64 | $23.77 | — |
| 2024-07-23 | 61.64 | $23.77 | 116 |
| 2024-07-22 | 34.98 | $22.15 | — |
| 2024-07-19 | 34.98 | $22.15 | — |
| 2024-07-18 | 34.98 | $22.15 | — |
| 2024-07-17 | 34.98 | $22.15 | — |
| 2024-07-16 | 34.98 | $22.15 | 102 |
| 2024-07-15 | 62.27 | $23.47 | 101 |
| 2024-07-12 | 52.72 | $23.11 | — |
| 2024-07-11 | 52.72 | $23.11 | — |
| 2024-07-10 | 52.72 | $23.11 | — |
| 2024-07-09 | 52.72 | $23.11 | — |
| 2024-07-08 | 52.72 | $23.11 | — |
| 2024-07-05 | 52.72 | $23.11 | — |
| 2024-07-03 | 52.72 | $23.11 | 13410 |
| 2024-07-02 | 45.17 | $22.83 | — |
| 2024-07-01 | 45.17 | $22.83 | — |
| 2024-06-28 | 45.17 | $22.83 | 100 |
| 2024-06-27 | 64.80 | $23.45 | — |
| 2024-06-26 | 64.80 | $23.45 | — |
| 2024-06-25 | 64.80 | $23.45 | 124 |
| 2024-06-24 | 9.07 | $22.43 | — |
| 2024-06-21 | 9.07 | $22.43 | — |
| 2024-06-20 | 9.07 | $22.43 | — |
| 2024-06-18 | 9.07 | $22.43 | — |
| 2024-06-17 | 9.07 | $22.43 | — |
| 2024-06-14 | 9.07 | $22.43 | — |
| 2024-06-13 | 9.07 | $22.43 | — |
| 2024-06-12 | 9.07 | $22.43 | — |
| 2024-06-11 | 9.07 | $22.43 | — |
| 2024-06-10 | 9.07 | $22.43 | 125 |
| 2024-06-07 | 45.16 | $23.29 | — |
| 2024-06-06 | 45.16 | $23.29 | — |
| 2024-06-05 | 45.16 | $23.29 | — |
| 2024-06-04 | 45.16 | $23.29 | — |
| 2024-06-03 | 45.16 | $23.29 | — |
| 2024-05-31 | 45.16 | $23.29 | — |
| 2024-05-30 | 45.16 | $23.29 | — |
| 2024-05-29 | 45.16 | $23.29 | — |
| 2024-05-28 | 45.16 | $23.29 | — |
| 2024-05-24 | 45.16 | $23.29 | — |
| 2024-05-23 | 45.16 | $23.29 | — |
| 2024-05-22 | 45.16 | $23.29 | — |
| 2024-05-21 | 45.16 | $23.29 | — |
| 2024-05-20 | 45.16 | $23.29 | — |
| 2024-05-17 | 45.16 | $23.29 | — |
| 2024-05-16 | 45.16 | $23.29 | — |
| 2024-05-15 | 45.16 | $23.29 | — |
| 2024-05-14 | 45.16 | $23.29 | — |
| 2024-05-13 | 45.16 | $23.29 | — |
| 2024-05-10 | 45.16 | $23.29 | — |
| 2024-05-09 | 45.16 | $23.29 | — |
| 2024-05-08 | 45.16 | $23.29 | — |
| 2024-05-07 | 45.16 | $23.29 | — |
| 2024-05-06 | 45.16 | $23.29 | — |
| 2024-05-03 | 45.16 | $23.29 | — |
| 2024-05-02 | 45.16 | $23.29 | — |
| 2024-05-01 | 45.16 | $23.29 | — |
| 2024-04-30 | 45.16 | $23.29 | — |
| 2024-04-29 | 45.16 | $23.29 | — |
| 2024-04-26 | 45.16 | $23.29 | — |
| 2024-04-25 | 45.16 | $23.29 | — |
| 2024-04-24 | 45.16 | $23.29 | — |
| 2024-04-23 | 45.16 | $23.29 | — |
| 2024-04-22 | 45.16 | $23.29 | — |
| 2024-04-19 | 45.16 | $23.29 | — |
| 2024-04-18 | 45.16 | $23.29 | — |
| 2024-04-17 | 45.16 | $23.29 | — |
| 2024-04-16 | 45.16 | $23.29 | — |
| 2024-04-15 | 45.16 | $23.29 | — |
| 2024-04-12 | 45.16 | $23.29 | — |
| 2024-04-11 | 45.16 | $23.29 | — |
| 2024-04-10 | 45.16 | $23.29 | — |
| 2024-04-09 | 45.16 | $23.29 | — |
| 2024-04-08 | 45.16 | $23.29 | — |
| 2024-04-05 | 45.16 | $23.29 | — |
| 2024-04-04 | 45.16 | $23.29 | — |
| 2024-04-03 | 45.16 | $23.29 | — |
| 2024-04-02 | 45.16 | $23.29 | — |
| 2024-04-01 | 45.16 | $23.29 | — |
| 2024-03-28 | 45.16 | $23.29 | — |
| 2024-03-27 | 45.16 | $23.29 | — |
| 2024-03-26 | 45.16 | $23.29 | — |
| 2024-03-25 | 45.16 | $23.29 | — |
| 2024-03-22 | 45.16 | $23.29 | 1018 |
| 2024-03-21 | 70.22 | $24.52 | — |
| 2024-03-20 | 70.22 | $24.52 | — |
| 2024-03-19 | 70.22 | $24.52 | — |
| 2024-03-18 | 70.22 | $24.52 | 1038 |
| 2024-03-15 | 57.82 | $23.72 | — |
| 2024-03-14 | 57.82 | $23.72 | — |
| 2024-03-13 | 57.82 | $23.72 | — |
| 2024-03-12 | 57.82 | $23.72 | — |
| 2024-03-11 | 57.82 | $23.72 | — |
| 2024-03-08 | 57.82 | $23.72 | — |
| 2024-03-07 | 57.82 | $23.72 | — |
| 2024-03-06 | 57.82 | $23.72 | — |
| 2024-03-05 | 57.82 | $23.72 | 2499 |
| 2024-03-04 | 57.26 | $23.68 | 100 |
| 2024-03-01 | 48.08 | $23.12 | — |
| 2024-02-29 | 48.08 | $23.12 | 223 |
| 2024-02-28 | 60.95 | $23.73 | — |
| 2024-02-27 | 60.95 | $23.73 | — |
| 2024-02-26 | 60.95 | $23.73 | — |
| 2024-02-23 | 60.95 | $23.73 | 105 |
| 2024-02-22 | 56.78 | $23.46 | — |
| 2024-02-21 | 56.78 | $23.46 | — |
| 2024-02-20 | 56.78 | $23.46 | — |
| 2024-02-16 | 56.78 | $23.46 | — |
| 2024-02-15 | 56.78 | $23.46 | — |
| 2024-02-14 | 56.78 | $23.46 | — |
| 2024-02-13 | 56.78 | $23.46 | — |
| 2024-02-12 | 56.78 | $23.46 | — |
| 2024-02-09 | 56.78 | $23.46 | 287 |
| 2024-02-08 | 59.14 | $23.62 | 780 |
| 2024-02-07 | 84.88 | $24.85 | 807 |
| 2024-02-06 | 75.87 | $23.74 | — |
| 2024-02-05 | 75.87 | $23.74 | — |
| 2024-02-02 | 75.87 | $23.74 | — |
| 2024-02-01 | 75.87 | $23.74 | — |
| 2024-01-31 | 75.87 | $23.74 | — |
| 2024-01-30 | 75.87 | $23.74 | — |
| 2024-01-29 | 75.87 | $23.74 | — |
| 2024-01-26 | 75.87 | $23.74 | 210 |
| 2024-01-25 | 61.26 | $22.68 | — |
| 2024-01-24 | 61.26 | $22.68 | — |
| 2024-01-23 | 61.26 | $22.68 | 211 |
| 2024-01-22 | 51.83 | $22.28 | — |
| 2024-01-19 | 51.83 | $22.28 | — |
| 2024-01-18 | 51.83 | $22.28 | — |
| 2024-01-17 | 51.83 | $22.28 | — |
| 2024-01-16 | 51.83 | $22.28 | — |
| 2024-01-12 | 51.83 | $22.28 | — |
| 2024-01-11 | 51.83 | $22.28 | — |
| 2024-01-10 | 51.83 | $22.28 | — |
| 2024-01-09 | 51.83 | $22.28 | — |
| 2024-01-08 | 51.83 | $22.28 | — |
| 2024-01-05 | 51.83 | $22.28 | — |
| 2024-01-04 | 51.83 | $22.28 | — |
| 2024-01-03 | 51.83 | $22.28 | 180 |
| 2024-01-02 | 64.29 | $22.90 | 856 |
| 2023-12-29 | 60.83 | $22.66 | — |
| 2023-12-28 | 60.83 | $22.66 | — |
| 2023-12-27 | 60.83 | $22.66 | — |
| 2023-12-26 | 60.83 | $22.66 | — |
| 2023-12-22 | 60.83 | $22.66 | — |
| 2023-12-21 | 60.83 | $22.66 | — |
| 2023-12-20 | 60.83 | $22.66 | 301 |
| 2023-12-19 | 50.30 | $21.91 | 613 |
| 2023-12-18 | 40.12 | $21.41 | — |
| 2023-12-15 | 40.12 | $21.41 | — |
| 2023-12-14 | 40.12 | $21.41 | — |
| 2023-12-13 | 40.12 | $21.41 | — |
| 2023-12-12 | 40.12 | $21.41 | — |
| 2023-12-11 | 40.12 | $21.41 | — |
| 2023-12-08 | 40.12 | $21.41 | — |
| 2023-12-07 | 40.12 | $21.41 | — |
| 2023-12-06 | 40.12 | $21.41 | 1042 |
| 2023-12-05 | 39.80 | $21.39 | 1617 |
| 2023-12-04 | 49.29 | $22.17 | — |
| 2023-12-01 | 49.29 | $22.17 | — |
| 2023-11-30 | 49.29 | $22.17 | — |
| 2023-11-29 | 49.42 | $22.18 | 500 |
| 2023-11-28 | 47.04 | $22.00 | 825 |
| 2023-11-27 | 48.00 | $22.08 | — |
| 2023-11-24 | 48.00 | $22.08 | — |
| 2023-11-22 | 48.00 | $22.08 | — |
| 2023-11-21 | 48.00 | $22.08 | — |
| 2023-11-20 | 48.09 | $22.09 | 559 |
| 2023-11-17 | 59.12 | $23.04 | — |
| 2023-11-16 | 59.12 | $23.04 | — |
| 2023-11-15 | 59.12 | $23.04 | — |
| 2023-11-14 | 59.12 | $23.04 | — |
| 2023-11-13 | 59.12 | $23.04 | 747 |
| 2023-11-10 | 50.97 | $22.15 | — |
| 2023-11-09 | 50.97 | $22.15 | — |
| 2023-11-08 | 50.97 | $22.15 | 171178 |
| 2023-11-07 | 49.52 | $22.00 | 41069 |
| 2023-11-06 | 51.45 | $22.20 | 2463 |
| 2023-11-03 | 49.58 | $22.00 | — |
| 2023-11-02 | 49.58 | $22.00 | 364 |
| 2023-11-01 | 46.61 | $21.68 | — |
| 2023-10-31 | 46.61 | $21.68 | — |
| 2023-10-30 | 46.61 | $21.68 | 1748 |
| 2023-10-27 | 42.82 | $21.26 | 474 |
| 2023-10-26 | 39.00 | $20.87 | — |
| 2023-10-25 | 39.00 | $20.87 | 758 |
| 2023-10-24 | 43.21 | $21.50 | 299 |
| 2023-10-23 | 39.47 | $21.12 | — |
| 2023-10-20 | 39.47 | $21.12 | — |
| 2023-10-19 | 39.47 | $21.12 | 1023 |
| 2023-10-18 | 37.81 | $20.94 | 549 |
| 2023-10-17 | 47.80 | $22.38 | — |
| 2023-10-16 | 47.80 | $22.38 | 580 |
| 2023-10-13 | 52.20 | $22.89 | — |
| 2023-10-12 | 52.20 | $22.89 | 366 |
| 2023-10-11 | 36.29 | $21.36 | — |
| 2023-10-10 | 36.29 | $21.36 | — |
| 2023-10-09 | 36.29 | $21.36 | 466 |
| 2023-10-06 | 41.83 | $22.07 | 1358 |
| 2023-10-05 | 42.71 | $22.17 | 486 |
| 2023-10-04 | 44.38 | $22.36 | — |
| 2023-10-03 | 44.38 | $22.36 | 375 |
| 2023-10-02 | 40.39 | $22.00 | 329 |
| 2023-09-29 | 44.06 | $22.44 | 327 |
| 2023-09-28 | 46.42 | $22.70 | 271 |
| 2023-09-27 | 44.91 | $22.56 | 269 |
| 2023-09-26 | 50.42 | $23.13 | 358 |
| 2023-09-25 | 49.06 | $23.00 | — |
| 2023-09-22 | 49.06 | $23.00 | 4363 |
| 2023-09-21 | 51.10 | $23.21 | 112 |
| 2023-09-20 | 52.98 | $23.40 | 2422 |
| 2023-09-19 | 47.34 | $22.82 | 1005 |
| 2023-09-18 | 51.16 | $23.20 | 2661 |
| 2023-09-15 | 54.70 | $23.52 | 1390 |
| 2023-09-14 | 58.66 | $23.85 | 452 |
| 2023-09-13 | 63.29 | $24.20 | — |
| 2023-09-12 | 63.29 | $24.20 | — |
| 2023-09-11 | 63.29 | $24.20 | — |
| 2023-09-08 | 63.29 | $24.20 | 1081 |
| 2023-09-07 | 52.59 | $22.97 | 588 |
| 2023-09-06 | 50.23 | $22.76 | 5395 |
| 2023-09-05 | 48.38 | $22.60 | 499 |
| 2023-09-01 | 48.04 | $22.57 | 4232 |
| 2023-08-31 | 48.14 | $22.58 | 2619 |
| 2023-08-30 | 48.33 | $22.60 | 494 |
| 2023-08-29 | 47.83 | $22.55 | 1457 |
| 2023-08-28 | 46.75 | $22.44 | 3210 |
| 2023-08-25 | 47.95 | $22.58 | 6757 |
| 2023-08-24 | 46.36 | $22.41 | — |
| 2023-08-23 | 46.36 | $22.41 | 260 |
| 2023-08-22 | 41.33 | $21.88 | 260 |
| 2023-08-21 | 38.43 | $21.60 | 236 |
| 2023-08-18 | 43.54 | $22.30 | 503 |
| 2023-08-17 | 48.83 | $22.90 | 3815 |
| 2023-08-16 | 47.83 | $22.80 | — |
| 2023-08-15 | 47.83 | $22.80 | 149 |
| 2023-08-14 | 40.33 | $22.09 | 532 |
| 2023-08-11 | 46.19 | $22.75 | — |
| 2023-08-10 | 46.19 | $22.75 | — |
| 2023-08-09 | 46.19 | $22.75 | — |
| 2023-08-08 | 46.19 | $22.75 | — |
| 2023-08-07 | 46.19 | $22.75 | — |
| 2023-08-04 | 46.19 | $22.75 | 344 |
| 2023-08-03 | 56.54 | $23.88 | — |
| 2023-08-02 | 56.54 | $23.88 | — |
| 2023-08-01 | 56.54 | $23.88 | — |
| 2023-07-31 | 56.54 | $23.88 | 156 |
| 2023-07-28 | 64.56 | $24.65 | 233 |
| 2023-07-27 | 58.11 | $23.77 | 133 |
| 2023-07-26 | 64.16 | $24.25 | 188 |
| 2023-07-25 | 72.37 | $24.80 | — |
| 2023-07-24 | 72.37 | $24.80 | — |
| 2023-07-21 | 72.37 | $24.80 | — |
| 2023-07-20 | 72.37 | $24.80 | — |
| 2023-07-19 | 72.37 | $24.80 | 273 |
| 2023-07-18 | 67.24 | $23.93 | 729 |
| 2023-07-17 | 67.24 | $23.93 | 295 |
| 2023-07-14 | 65.23 | $23.63 | 245 |
| 2023-07-13 | 63.68 | $23.41 | 260 |
| 2023-07-12 | 54.68 | $22.38 | — |
| 2023-07-11 | 54.68 | $22.38 | — |
| 2023-07-10 | 54.68 | $22.38 | 1323 |
| 2023-07-07 | 50.83 | $22.00 | 191 |
| 2023-07-06 | 46.13 | $21.59 | — |
| 2023-07-05 | 46.13 | $21.59 | — |
| 2023-07-03 | 46.13 | $21.59 | — |
| 2023-06-30 | 46.13 | $21.59 | — |
| 2023-06-29 | 46.13 | $21.59 | 157 |
| 2023-06-28 | 35.98 | $20.71 | 166 |
| 2023-06-27 | 74.45 | $23.25 | — |
| 2023-06-26 | 74.45 | $23.25 | — |
| 2023-06-23 | 74.45 | $23.25 | — |
| 2023-06-22 | 74.45 | $23.25 | — |
| 2023-06-21 | 74.45 | $23.25 | — |
| 2023-06-20 | 74.45 | $23.25 | — |
| 2023-06-16 | 74.45 | $23.25 | — |
| 2023-06-15 | 74.45 | $23.25 | 332 |
| 2023-06-14 | 72.54 | $23.00 | — |
| 2023-06-13 | 72.54 | $23.00 | 421 |
| 2023-06-12 | 56.69 | $21.65 | — |
| 2023-06-09 | 56.69 | $21.65 | 639 |
| 2023-06-08 | 37.37 | $20.85 | — |
| 2023-06-07 | 37.37 | $20.85 | — |
| 2023-06-06 | 37.37 | $20.85 | — |
| 2023-06-05 | 37.37 | $20.85 | — |
| 2023-06-02 | 37.37 | $20.85 | — |
| 2023-06-01 | 37.37 | $20.85 | — |
| 2023-05-31 | 37.37 | $20.85 | — |
| 2023-05-30 | 37.37 | $20.85 | — |
| 2023-05-26 | 37.37 | $20.85 | — |
| 2023-05-25 | 37.37 | $20.85 | — |
| 2023-05-24 | 37.37 | $20.85 | — |
| 2023-05-23 | 37.37 | $20.85 | 515 |
| 2023-05-22 | 36.80 | $20.82 | — |
| 2023-05-19 | 36.80 | $20.82 | — |
| 2023-05-18 | 36.80 | $20.82 | — |
| 2023-05-17 | 36.80 | $20.82 | — |
| 2023-05-16 | 36.80 | $20.82 | — |
| 2023-05-15 | 36.80 | $20.82 | — |
| 2023-05-12 | 36.80 | $20.82 | 247 |
| 2023-05-11 | 33.99 | $20.62 | 514 |
| 2023-05-10 | 43.18 | $21.63 | — |
| 2023-05-09 | 43.18 | $21.63 | 305 |
| 2023-05-08 | 53.21 | $22.41 | — |
| 2023-05-05 | 53.21 | $22.41 | — |
| 2023-05-04 | 53.21 | $22.41 | — |
| 2023-05-03 | 53.21 | $22.41 | — |
| 2023-05-02 | 53.21 | $22.41 | 714 |
| 2023-05-01 | 60.29 | $22.92 | — |
| 2023-04-28 | 60.29 | $22.92 | 386 |
| 2023-04-27 | 61.16 | $22.98 | — |
| 2023-04-26 | 61.16 | $22.98 | — |
| 2023-04-25 | 61.16 | $22.98 | 195 |
| 2023-04-24 | 57.79 | $22.59 | — |
| 2023-04-21 | 57.79 | $22.59 | — |
| 2023-04-20 | 57.79 | $22.59 | 347 |
| 2023-04-19 | 55.58 | $22.33 | 402 |
| 2023-04-18 | 59.80 | $22.70 | 438 |
| 2023-04-17 | 59.41 | $22.65 | 1897 |
| 2023-04-14 | 51.19 | $21.75 | — |
| 2023-04-13 | 51.19 | $21.75 | — |
| 2023-04-12 | 51.19 | $21.75 | — |
| 2023-04-11 | 51.19 | $21.75 | — |
| 2023-04-10 | 51.19 | $21.75 | — |
| 2023-04-06 | 51.19 | $21.75 | — |
| 2023-04-05 | 51.19 | $21.75 | 349 |
| 2023-04-04 | 54.44 | $22.13 | 910 |
| 2023-04-03 | 60.49 | $22.76 | 483 |
| 2023-03-31 | 56.87 | $22.26 | 849 |
| 2023-03-30 | 50.80 | $21.55 | — |
| 2023-03-29 | 50.80 | $21.55 | — |
| 2023-03-28 | 50.80 | $21.55 | — |
| 2023-03-27 | 50.80 | $21.55 | — |
| 2023-03-24 | 50.80 | $21.55 | — |
| 2023-03-23 | 50.80 | $21.55 | 244 |
| 2023-03-22 | 48.24 | $21.21 | 204 |
| 2023-03-21 | 46.77 | $21.02 | 474 |
| 2023-03-20 | 48.71 | $21.30 | 404 |
| 2023-03-17 | 47.22 | $21.10 | — |
| 2023-03-16 | 47.22 | $21.10 | 1532 |
| 2023-03-15 | 46.73 | $21.03 | 224 |
| 2023-03-14 | 49.46 | $21.47 | — |
| 2023-03-13 | 49.46 | $21.47 | — |
| 2023-03-10 | 49.46 | $21.47 | — |
| 2023-03-09 | 49.46 | $21.47 | — |
| 2023-03-08 | 49.46 | $21.47 | — |
| 2023-03-07 | 49.46 | $21.47 | 597 |
| 2023-03-06 | 56.71 | $22.78 | 563 |
| 2023-03-03 | 58.57 | $23.08 | 916 |
| 2023-03-02 | 51.79 | $21.73 | — |
| 2023-03-01 | 51.79 | $21.73 | 1483 |
| 2023-02-28 | 50.98 | $21.58 | — |
| 2023-02-27 | 50.98 | $21.58 | — |
| 2023-02-24 | 50.98 | $21.58 | — |
| 2023-02-23 | 50.98 | $21.58 | 296 |
| 2023-02-22 | 48.80 | $21.11 | 179 |
| 2023-02-21 | 48.71 | $21.09 | 715 |
| 2023-02-17 | 48.18 | $20.97 | 267 |
| 2023-02-16 | 50.29 | $21.48 | 697 |
| 2023-02-15 | 51.55 | $21.78 | — |
| 2023-02-14 | 51.55 | $21.78 | 163 |
| 2023-02-13 | 50.73 | $21.56 | — |
| 2023-02-10 | 50.73 | $21.56 | 1080 |
| 2023-02-09 | 50.90 | $21.61 | 846 |
| 2023-02-08 | 53.81 | $22.43 | — |
| 2023-02-07 | 53.81 | $22.43 | 540 |
| 2023-02-06 | 51.43 | $21.65 | 874 |
| 2023-02-03 | 54.77 | $22.62 | — |
| 2023-02-02 | 54.77 | $22.62 | 242 |
| 2023-02-01 | 50.20 | $21.10 | — |
| 2023-01-31 | 50.20 | $21.10 | — |
| 2023-01-30 | 50.20 | $21.10 | 2295 |
| 2023-01-27 | 51.52 | $21.55 | 407 |
| 2023-01-26 | 51.06 | $21.38 | — |
| 2023-01-25 | 51.06 | $21.38 | 456 |
| 2023-01-24 | 49.84 | $20.90 | 365 |
| 2023-01-23 | 50.59 | $21.20 | 1098 |
| 2023-01-20 | 49.58 | $20.78 | 3528 |
| 2023-01-19 | 52.64 | $22.04 | 1132 |
| 2023-01-18 | 48.88 | $20.46 | 161 |
| 2023-01-17 | 61.16 | $24.67 | 3167 |
| 2023-01-13 | 61.44 | $24.75 | 898 |
| 2023-01-12 | 57.46 | $23.02 | 612 |
| 2023-01-11 | 55.22 | $22.14 | — |
| 2023-01-10 | 55.22 | $22.14 | 222 |
| 2023-01-09 | 54.68 | $21.92 | 1069 |
| 2023-01-06 | 53.63 | $21.48 | 354 |
| 2023-01-05 | 54.23 | $21.70 | 655 |
| 2023-01-04 | 54.18 | $21.68 | 527 |
| 2023-01-03 | 58.00 | $23.11 | 1581 |
| 2022-12-30 | 55.48 | $21.90 | — |
| 2022-12-29 | 55.48 | $21.90 | 4301 |
| 2022-12-28 | 55.60 | $21.95 | — |
| 2022-12-27 | 55.60 | $21.95 | — |
| 2022-12-23 | 55.60 | $21.95 | 2797 |
| 2022-12-22 | 55.60 | $21.95 | 2176 |
| 2022-12-21 | 50.55 | $19.15 | 820 |
| 2022-12-20 | 53.72 | $20.68 | 360 |
| 2022-12-19 | 59.53 | $23.18 | 1059 |
| 2022-12-16 | 56.78 | $21.63 | 655 |
| 2022-12-15 | 50.77 | $18.70 | 865 |
| 2022-12-14 | 49.33 | $18.07 | 2948 |
| 2022-12-13 | 53.63 | $19.89 | 1401 |
| 2022-12-12 | 59.57 | $22.08 | 491 |
| 2022-12-09 | 59.46 | $22.02 | 1300 |
| 2022-12-08 | 54.00 | $19.43 | 341 |
| 2022-12-07 | 52.40 | $18.75 | 622 |
| 2022-12-06 | 54.08 | $19.39 | 736 |
| 2022-12-05 | 56.70 | $20.36 | 2304 |
| 2022-12-02 | 55.30 | $19.70 | 1797 |
| 2022-12-01 | 54.33 | $19.24 | 1231 |
| 2022-11-30 | 55.60 | $19.75 | 870 |
| 2022-11-29 | 59.91 | $21.39 | — |
| 2022-11-28 | 59.91 | $21.39 | 1728 |
| 2022-11-25 | 57.33 | $19.97 | 267 |
| 2022-11-23 | 50.18 | $16.64 | — |
| 2022-11-22 | 50.18 | $16.64 | 2099 |
| 2022-11-21 | 47.90 | $15.68 | 2638 |
| 2022-11-18 | 53.64 | $18.05 | 1564 |
| 2022-11-17 | 46.23 | $15.18 | 1215 |
| 2022-11-16 | 52.76 | $17.52 | 415 |
| 2022-11-15 | 53.19 | $17.66 | 808 |
| 2022-11-14 | 49.11 | $16.20 | 633 |
| 2022-11-11 | 52.51 | $17.34 | 1644 |
| 2022-11-10 | 54.81 | $18.07 | 717 |
| 2022-11-09 | 53.51 | $17.58 | 295 |
| 2022-11-08 | 50.70 | $16.56 | 426 |
| 2022-11-07 | 47.51 | $15.48 | 1376 |
| 2022-11-04 | 45.85 | $14.94 | 1778 |
| 2022-11-03 | 47.25 | $15.47 | — |
| 2022-11-02 | 49.77 | $16.40 | 604 |
| 2022-11-01 | 49.91 | $16.45 | 764 |
| 2022-10-31 | 43.99 | $14.42 | 695 |
| 2022-10-28 | 49.40 | $16.40 | 3367 |
| 2022-10-27 | 49.43 | $16.41 | 1718 |
| 2022-10-26 | 47.52 | $15.76 | 659 |
| 2022-10-25 | 47.81 | $15.87 | — |
| 2022-10-24 | 47.81 | $15.87 | 554 |
| 2022-10-21 | 46.82 | $15.50 | 244 |
| 2022-10-20 | 48.74 | $16.31 | 1080 |
| 2022-10-19 | 52.30 | $17.73 | — |
| 2022-10-18 | 52.30 | $17.73 | 1837 |
| 2022-10-17 | 47.87 | $15.90 | 1941 |
| 2022-10-14 | 47.66 | $15.82 | — |
| 2022-10-13 | 47.66 | $15.82 | — |
| 2022-10-12 | 47.66 | $15.82 | 546 |
| 2022-10-11 | 43.78 | $14.16 | 291 |
| 2022-10-10 | 48.04 | $16.25 | — |
| 2022-10-07 | 48.04 | $16.25 | 80623 |
| 2022-10-06 | 43.97 | $14.52 | 262 |
| 2022-10-05 | 47.22 | $16.12 | 497 |
| 2022-10-04 | 47.64 | $16.32 | 4781 |
| 2022-10-03 | 50.17 | $17.52 | 923 |
| 2022-09-30 | 46.19 | $15.76 | 438 |
| 2022-09-29 | 43.48 | $14.65 | 270 |
| 2022-09-28 | 42.38 | $14.21 | 418 |
| 2022-09-27 | 44.33 | $15.26 | 2347 |
| 2022-09-26 | 40.92 | $13.87 | 1457 |
| 2022-09-23 | 44.88 | $15.98 | 591 |
| 2022-09-22 | 47.29 | $17.15 | 1294 |
| 2022-09-21 | 46.97 | $17.01 | 248 |
| 2022-09-20 | 43.71 | $15.62 | 498 |
| 2022-09-19 | 41.75 | $14.82 | 1111 |
| 2022-09-16 | 42.79 | $15.41 | 823 |
| 2022-09-15 | 44.55 | $16.39 | 2017 |
| 2022-09-14 | 49.86 | $19.07 | — |
| 2022-09-13 | 49.86 | $19.07 | — |
| 2022-09-12 | 49.86 | $19.07 | 480 |
| 2022-09-09 | 49.32 | $18.79 | 1313 |
| 2022-09-08 | 45.63 | $16.94 | 374 |
| 2022-09-07 | 49.44 | $19.00 | 291 |
| 2022-09-06 | 54.84 | $21.56 | 1991 |
| 2022-09-02 | 47.77 | $18.22 | 532 |
| 2022-09-01 | 47.77 | $18.22 | 603 |
| 2022-08-31 | 51.17 | $19.79 | 799 |
| 2022-08-30 | 48.74 | $18.69 | 925 |
| 2022-08-29 | 52.29 | $20.27 | 2835 |
| 2022-08-26 | 55.39 | $21.55 | 1513 |
| 2022-08-25 | 51.94 | $19.92 | 388 |
| 2022-08-24 | 52.20 | $20.03 | 827 |
| 2022-08-23 | 47.70 | $18.03 | 279 |
| 2022-08-22 | 55.81 | $21.28 | 1061 |
| 2022-08-19 | 46.28 | $17.71 | 594 |
| 2022-08-18 | 48.21 | $18.41 | 323 |
| 2022-08-17 | 50.00 | $19.04 | 569 |
| 2022-08-16 | 51.98 | $19.72 | 294 |
| 2022-08-15 | 54.36 | $20.51 | 319 |
| 2022-08-12 | 48.76 | $18.52 | 207 |
| 2022-08-11 | 53.87 | $20.14 | 428 |
| 2022-08-10 | 49.69 | $18.79 | 374 |
| 2022-08-09 | 45.26 | $17.52 | 760 |
| 2022-08-08 | 47.91 | $18.36 | 1657 |
| 2022-08-05 | 46.71 | $18.02 | 1308 |
| 2022-08-04 | 46.71 | $18.02 | 121 |
| 2022-08-03 | 47.68 | $18.35 | 377 |
| 2022-08-02 | 46.63 | $18.02 | 717 |
| 2022-08-01 | 45.22 | $17.57 | 1603 |
| 2022-07-29 | 48.74 | $18.86 | 1271 |
| 2022-07-28 | 50.87 | $19.59 | 486 |
| 2022-07-27 | 44.31 | $17.52 | — |
| 2022-07-26 | 44.31 | $17.52 | 1785 |
| 2022-07-25 | 48.89 | $19.13 | 864 |
| 2022-07-22 | 49.46 | $19.32 | 10203 |
| 2022-07-21 | 50.23 | $19.58 | — |
| 2022-07-20 | 50.26 | $19.59 | 439 |
| 2022-07-19 | 44.03 | $17.52 | — |
| 2022-07-18 | 44.03 | $17.52 | 1379 |
| 2022-07-15 | 50.86 | $19.98 | 3095 |
| 2022-07-14 | 47.12 | $18.80 | 2059 |
| 2022-07-13 | 48.43 | $19.24 | — |
| 2022-07-12 | 48.43 | $19.24 | 831 |
| 2022-07-11 | 48.96 | $19.43 | 972 |
| 2022-07-08 | 52.23 | $20.58 | 632 |
| 2022-07-07 | 48.90 | $19.40 | 396 |
| 2022-07-06 | 46.74 | $18.68 | 389 |
| 2022-07-05 | 49.94 | $19.83 | 559 |
| 2022-07-01 | 52.83 | $20.80 | 848 |
| 2022-06-30 | 55.51 | $21.65 | — |
| 2022-06-29 | 55.51 | $21.65 | 3609 |
| 2022-06-28 | 44.67 | $18.01 | 392 |
| 2022-06-27 | 47.38 | $18.91 | 1346 |
| 2022-06-24 | 50.32 | $19.82 | 1054 |
| 2022-06-23 | 43.74 | $18.01 | 571 |
| 2022-06-22 | 50.07 | $19.83 | 252 |
| 2022-06-21 | 51.63 | $20.23 | 240 |
| 2022-06-17 | 48.26 | $19.35 | 213 |
| 2022-06-16 | 45.94 | $18.78 | 1826 |
| 2022-06-15 | 50.34 | $19.95 | 1320 |
| 2022-06-14 | 50.46 | $19.98 | 3028 |
| 2022-06-13 | 50.20 | $19.91 | 2802 |
| 2022-06-10 | 52.12 | $20.43 | 1462 |
| 2022-06-09 | 53.04 | $20.68 | 672 |
| 2022-06-08 | 53.08 | $20.69 | 245 |
| 2022-06-07 | 50.00 | $19.73 | 1391 |
| 2022-06-06 | 53.77 | $20.81 | 1175 |
| 2022-06-03 | 46.34 | $18.72 | 445 |
| 2022-06-02 | 54.73 | $20.82 | 1781 |
| 2022-06-01 | 51.26 | $19.95 | 1129 |
| 2022-05-31 | 49.17 | $19.46 | 4502 |
| 2022-05-27 | 51.30 | $19.96 | 4263 |
| 2022-05-26 | 46.69 | $18.91 | 1665 |
| 2022-05-25 | 52.79 | $20.26 | 465 |
| 2022-05-24 | 55.60 | $20.81 | — |
| 2022-05-23 | 55.60 | $20.81 | 1890 |
| 2022-05-20 | 45.91 | $18.76 | 716 |
| 2022-05-19 | 45.91 | $18.76 | 1141 |
| 2022-05-18 | 52.41 | $20.05 | — |
| 2022-05-17 | 52.41 | $20.05 | 833 |
| 2022-05-16 | 49.67 | $19.50 | 1611 |
| 2022-05-13 | 44.11 | $18.50 | 775 |
| 2022-05-12 | 41.01 | $18.00 | 2514 |
| 2022-05-11 | 53.66 | $20.24 | 241 |
| 2022-05-10 | 42.25 | $18.73 | 855 |
| 2022-05-09 | 38.23 | $18.31 | 4281 |
| 2022-05-06 | 46.59 | $19.45 | 374 |
| 2022-05-05 | 46.59 | $19.45 | 1170 |
| 2022-05-04 | 41.42 | $18.94 | 679 |
| 2022-05-03 | 42.03 | $19.02 | 508 |
| 2022-05-02 | 41.31 | $18.95 | 656 |
| 2022-04-29 | 41.59 | $18.99 | 4187 |
| 2022-04-28 | 41.93 | $19.04 | 2682 |
| 2022-04-27 | 44.74 | $19.45 | 1866 |
| 2022-04-26 | 58.79 | $20.99 | 851 |
| 2022-04-25 | 52.64 | $20.32 | 8478 |
| 2022-04-22 | 70.76 | $21.53 | 3786 |
| 2022-04-21 | 73.13 | $21.65 | 7817 |
| 2022-04-20 | 76.17 | $21.80 | 253156 |
| 2022-04-19 | 73.83 | $21.46 | 29587 |
| 2022-04-18 | 0.65 | $18.77 | — |
| 2022-04-14 | 0.65 | $18.77 | — |
| 2022-04-13 | 0.65 | $18.77 | — |
| 2022-04-12 | 0.65 | $18.77 | — |
| 2022-04-11 | 0.65 | $18.77 | — |
| 2022-04-08 | 0.65 | $18.77 | — |
| 2022-04-07 | 0.65 | $18.77 | — |
| 2022-04-06 | 0.65 | $18.77 | — |
| 2022-04-05 | 0.65 | $18.77 | — |
| 2022-04-04 | 0.65 | $18.77 | — |
| 2022-04-01 | 0.65 | $18.77 | — |
| 2022-03-31 | 0.65 | $18.77 | — |
| 2022-03-30 | 0.65 | $18.77 | — |
| 2022-03-29 | 0.65 | $18.77 | — |
| 2022-03-28 | 0.65 | $18.77 | — |
| 2022-03-25 | 0.65 | $18.77 | — |
| 2022-03-24 | 0.65 | $18.77 | — |
| 2022-03-23 | 0.65 | $18.77 | — |
| 2022-03-22 | 0.65 | $18.77 | — |
| 2022-03-21 | 0.65 | $18.77 | — |
| 2022-03-18 | 0.65 | $18.77 | — |
| 2022-03-17 | 0.65 | $18.77 | — |
| 2022-03-16 | 0.65 | $18.77 | — |
| 2022-03-15 | 0.65 | $18.77 | — |
| 2022-03-14 | 0.65 | $18.77 | — |
| 2022-03-11 | 0.65 | $18.77 | — |
| 2022-03-10 | 0.65 | $18.77 | — |
| 2022-03-09 | 0.65 | $18.77 | — |
| 2022-03-08 | 0.65 | $18.77 | 100 |
| 2022-03-07 | 100.00 | $23.00 | — |
| 2022-03-04 | 100.00 | $23.00 | — |
| 2022-03-03 | 100.00 | $23.00 | — |
| 2022-03-02 | 100.00 | $23.00 | — |
| 2022-03-01 | 100.00 | $23.00 | — |
| 2022-02-28 | 100.00 | $23.00 | — |
| 2022-02-25 | 100.00 | $23.00 | — |
| 2022-02-24 | 100.00 | $23.00 | — |
| 2022-02-23 | 100.00 | $23.00 | — |
| 2022-02-22 | 100.00 | $23.00 | — |
| 2022-02-18 | 100.00 | $23.00 | — |
| 2022-02-17 | 100.00 | $23.00 | — |
| 2022-02-16 | 100.00 | $23.00 | — |
| 2022-02-15 | 100.00 | $23.00 | — |
| 2022-02-14 | 100.00 | $23.00 | — |
| 2022-02-11 | 100.00 | $23.00 | — |
| 2022-02-10 | 100.00 | $23.00 | — |
| 2022-02-09 | 100.00 | $23.00 | — |
| 2022-02-08 | 100.00 | $23.00 | — |
| 2022-02-07 | 100.00 | $23.00 | — |
| 2022-02-04 | 100.00 | $23.00 | — |
| 2022-02-03 | 100.00 | $23.00 | — |
| 2022-02-02 | 100.00 | $23.00 | — |
| 2022-02-01 | 100.00 | $23.00 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2024-09-03
Close Price
$24.57
Vol: 17
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-03 | 0.00 | $24.57 | 17 |
| 2024-08-30 | 0.00 | $24.57 | 17 |
| 2024-08-29 | 0.00 | $24.57 | 17 |
| 2024-08-28 | 0.00 | $24.57 | 147 |
| 2024-08-27 | -55.10 | $23.68 | 2406 |
| 2024-08-26 | -20.41 | $23.85 | — |
| 2024-08-23 | -20.41 | $23.85 | 10100 |
| 2024-08-22 | -20.41 | $23.85 | — |
| 2024-08-21 | -20.41 | $23.85 | 22217 |
| 2024-08-16 | 0.00 | $23.77 | — |
| 2024-08-15 | 0.00 | $23.77 | — |
| 2024-08-14 | 0.00 | $23.77 | — |
| 2024-08-13 | 0.00 | $23.77 | — |
| 2024-08-12 | 0.00 | $23.77 | — |
| 2024-08-09 | 0.00 | $23.77 | — |
| 2024-08-08 | 0.00 | $23.77 | — |
| 2024-08-07 | 0.00 | $23.77 | — |
| 2024-08-06 | 0.00 | $23.77 | — |
| 2024-08-05 | 0.00 | $23.77 | — |
| 2024-08-02 | 0.00 | $23.77 | — |
| 2024-08-01 | 0.00 | $23.77 | — |
| 2024-07-31 | 0.00 | $23.77 | — |
| 2024-07-30 | 0.00 | $23.77 | — |
| 2024-07-29 | 0.00 | $23.77 | — |
| 2024-07-26 | 0.00 | $23.77 | — |
| 2024-07-25 | 0.00 | $23.77 | — |
| 2024-07-24 | 0.00 | $23.77 | — |
| 2024-07-23 | 0.00 | $23.77 | 116 |
| 2024-07-22 | -100.00 | $22.15 | — |
| 2024-07-19 | -100.00 | $22.15 | — |
| 2024-07-18 | -100.00 | $22.15 | — |
| 2024-07-17 | -100.00 | $22.15 | — |
| 2024-07-16 | -100.00 | $22.15 | 102 |
| 2024-07-15 | 0.00 | $23.47 | 101 |
| 2024-07-12 | -33.33 | $23.11 | — |
| 2024-07-11 | -33.33 | $23.11 | — |
| 2024-07-10 | -33.33 | $23.11 | — |
| 2024-07-09 | -33.33 | $23.11 | — |
| 2024-07-08 | -33.33 | $23.11 | — |
| 2024-07-05 | -33.33 | $23.11 | — |
| 2024-07-03 | -33.33 | $23.11 | 13410 |
| 2024-07-02 | -60.78 | $22.83 | — |
| 2024-07-01 | -60.78 | $22.83 | — |
| 2024-06-28 | -60.78 | $22.83 | 100 |
| 2024-06-27 | 0.00 | $23.45 | — |
| 2024-06-26 | 0.00 | $23.45 | — |
| 2024-06-25 | 0.00 | $23.45 | 124 |
| 2024-06-24 | -100.00 | $22.43 | — |
| 2024-06-21 | -100.00 | $22.43 | — |
| 2024-06-20 | -100.00 | $22.43 | — |
| 2024-06-18 | -100.00 | $22.43 | — |
| 2024-06-17 | -100.00 | $22.43 | — |
| 2024-06-14 | -100.00 | $22.43 | — |
| 2024-06-13 | -100.00 | $22.43 | — |
| 2024-06-12 | -100.00 | $22.43 | — |
| 2024-06-11 | -100.00 | $22.43 | — |
| 2024-06-10 | -100.00 | $22.43 | 125 |
| 2024-04-18 | -100.00 | $23.29 | — |
| 2024-04-17 | -100.00 | $23.29 | — |
| 2024-04-16 | -100.00 | $23.29 | — |
| 2024-04-15 | -100.00 | $23.29 | — |
| 2024-04-12 | -100.00 | $23.29 | — |
| 2024-04-11 | -100.00 | $23.29 | — |
| 2024-04-10 | -100.00 | $23.29 | — |
| 2024-04-09 | -100.00 | $23.29 | — |
| 2024-04-08 | -100.00 | $23.29 | — |
| 2024-04-05 | -100.00 | $23.29 | — |
| 2024-04-04 | -100.00 | $23.29 | — |
| 2024-04-03 | -100.00 | $23.29 | — |
| 2024-04-02 | -100.00 | $23.29 | — |
| 2024-04-01 | -100.00 | $23.29 | — |
| 2024-03-28 | -87.86 | $23.29 | — |
| 2024-03-27 | -87.86 | $23.29 | — |
| 2024-03-26 | -87.86 | $23.29 | — |
| 2024-03-25 | -87.86 | $23.29 | — |
| 2024-03-22 | -87.86 | $23.29 | 1018 |
| 2024-03-21 | 0.00 | $24.52 | — |
| 2024-03-20 | 0.00 | $24.52 | — |
| 2024-03-19 | 0.00 | $24.52 | — |
| 2024-03-18 | 0.00 | $24.52 | 1038 |
| 2024-03-15 | -1.64 | $23.72 | — |
| 2024-03-14 | -1.64 | $23.72 | — |
| 2024-03-13 | -1.64 | $23.72 | — |
| 2024-03-12 | -1.64 | $23.72 | — |
| 2024-03-11 | -1.64 | $23.72 | — |
| 2024-03-08 | -1.64 | $23.72 | — |
| 2024-03-07 | -1.64 | $23.72 | — |
| 2024-03-06 | -65.32 | $23.72 | — |
| 2024-03-05 | -65.32 | $23.72 | 2499 |
| 2024-03-04 | -67.63 | $23.68 | 100 |
| 2024-03-01 | -100.00 | $23.12 | — |
| 2024-02-29 | -100.00 | $23.12 | 223 |
| 2024-02-28 | -80.58 | $23.73 | — |
| 2024-02-27 | -80.58 | $23.73 | — |
| 2024-02-26 | -80.58 | $23.73 | — |
| 2024-02-23 | -80.58 | $23.73 | 105 |
| 2024-02-22 | -64.06 | $23.46 | — |
| 2024-02-21 | -64.06 | $23.46 | — |
| 2024-02-20 | -64.06 | $23.46 | — |
| 2024-02-16 | -54.09 | $23.46 | — |
| 2024-02-15 | -54.09 | $23.46 | — |
| 2024-02-14 | -54.09 | $23.46 | — |
| 2024-02-13 | -54.09 | $23.46 | — |
| 2024-02-12 | -54.09 | $23.46 | — |
| 2024-02-09 | -54.09 | $23.46 | 287 |
| 2024-02-08 | -47.86 | $23.62 | 780 |
| 2024-02-07 | 0.00 | $24.85 | 807 |
| 2024-02-06 | 0.00 | $23.74 | — |
| 2024-02-05 | 0.00 | $23.74 | — |
| 2024-02-02 | 0.00 | $23.74 | — |
| 2024-02-01 | 0.00 | $23.74 | — |
| 2024-01-31 | 0.00 | $23.74 | — |
| 2024-01-30 | 0.00 | $23.74 | — |
| 2024-01-29 | 0.00 | $23.74 | — |
| 2024-01-26 | 0.00 | $23.74 | 210 |
| 2024-01-25 | -35.48 | $22.68 | — |
| 2024-01-24 | -35.48 | $22.68 | — |
| 2024-01-23 | -35.48 | $22.68 | 211 |
| 2024-01-22 | -100.00 | $22.28 | — |
| 2024-01-19 | -100.00 | $22.28 | — |
| 2024-01-18 | -62.63 | $22.28 | — |
| 2024-01-17 | -41.61 | $22.28 | — |
| 2024-01-16 | -41.61 | $22.28 | — |
| 2024-01-12 | -41.61 | $22.28 | — |
| 2024-01-11 | -41.61 | $22.28 | — |
| 2024-01-10 | -41.61 | $22.28 | — |
| 2024-01-09 | -41.61 | $22.28 | — |
| 2024-01-08 | -41.61 | $22.28 | — |
| 2024-01-05 | -41.61 | $22.28 | — |
| 2024-01-04 | -41.61 | $22.28 | — |
| 2024-01-03 | -41.06 | $22.28 | 180 |
| 2024-01-02 | 0.00 | $22.90 | 856 |
| 2023-12-29 | 0.00 | $22.66 | — |
| 2023-12-28 | 0.00 | $22.66 | — |
| 2023-12-27 | 0.00 | $22.66 | — |
| 2023-12-26 | 0.00 | $22.66 | — |
| 2023-12-22 | 0.00 | $22.66 | — |
| 2023-12-21 | 0.00 | $22.66 | — |
| 2023-12-20 | 0.00 | $22.66 | 301 |
| 2023-12-19 | -35.80 | $21.91 | 613 |
| 2023-12-18 | -97.53 | $21.41 | — |
| 2023-12-15 | -98.79 | $21.41 | — |
| 2023-12-14 | -98.79 | $21.41 | — |
| 2023-12-13 | -98.79 | $21.41 | — |
| 2023-12-12 | -98.79 | $21.41 | — |
| 2023-12-11 | -98.80 | $21.41 | — |
| 2023-12-08 | -98.80 | $21.41 | — |
| 2023-12-07 | -98.80 | $21.41 | — |
| 2023-12-06 | -98.80 | $21.41 | 1042 |
| 2023-12-05 | -100.00 | $21.39 | 1617 |
| 2023-12-04 | -75.86 | $22.17 | — |
| 2023-12-01 | -75.86 | $22.17 | — |
| 2023-11-30 | -75.86 | $22.17 | — |
| 2023-11-29 | -63.50 | $22.18 | 500 |
| 2023-11-28 | -76.64 | $22.00 | 825 |
| 2023-11-27 | -70.80 | $22.08 | — |
| 2023-11-24 | -54.19 | $22.08 | — |
| 2023-11-22 | -44.50 | $22.08 | — |
| 2023-11-21 | -44.50 | $22.08 | — |
| 2023-11-20 | -44.04 | $22.09 | 559 |
| 2023-11-17 | -0.46 | $23.04 | — |
| 2023-11-16 | -0.46 | $23.04 | — |
| 2023-11-15 | -0.46 | $23.04 | — |
| 2023-11-14 | -0.46 | $23.04 | — |
| 2023-11-13 | -0.46 | $23.04 | 747 |
| 2023-11-10 | -15.23 | $22.15 | — |
| 2023-11-09 | -36.63 | $22.15 | — |
| 2023-11-08 | -36.63 | $22.15 | 171178 |
| 2023-11-07 | -44.06 | $22.00 | 41069 |
| 2023-11-06 | -34.16 | $22.20 | 2463 |
| 2023-11-03 | -44.06 | $22.00 | — |
| 2023-11-02 | -44.06 | $22.00 | 364 |
| 2023-11-01 | -59.90 | $21.68 | — |
| 2023-10-31 | -59.90 | $21.68 | — |
| 2023-10-30 | -59.90 | $21.68 | 1748 |
| 2023-10-27 | -80.69 | $21.26 | 474 |
| 2023-10-26 | -100.00 | $20.87 | — |
| 2023-10-25 | -100.00 | $20.87 | 758 |
| 2023-10-24 | -71.28 | $21.50 | 299 |
| 2023-10-23 | -91.78 | $21.12 | — |
| 2023-10-20 | -91.78 | $21.12 | — |
| 2023-10-19 | -92.47 | $21.12 | 1023 |
| 2023-10-18 | -100.00 | $20.94 | 549 |
| 2023-10-17 | -50.00 | $22.38 | — |
| 2023-10-16 | -50.00 | $22.38 | 580 |
| 2023-10-13 | -31.08 | $22.89 | — |
| 2023-10-12 | -32.89 | $22.89 | 366 |
| 2023-10-11 | -100.00 | $21.36 | — |
| 2023-10-10 | -100.00 | $21.36 | — |
| 2023-10-09 | -100.00 | $21.36 | 466 |
| 2023-10-06 | -83.86 | $22.07 | 1358 |
| 2023-10-05 | -81.52 | $22.17 | 486 |
| 2023-10-04 | -85.12 | $22.36 | — |
| 2023-10-03 | -85.12 | $22.36 | 375 |
| 2023-10-02 | -100.00 | $22.00 | 329 |
| 2023-09-29 | -100.00 | $22.44 | 327 |
| 2023-09-28 | -91.01 | $22.70 | 271 |
| 2023-09-27 | -98.41 | $22.56 | 269 |
| 2023-09-26 | -55.60 | $23.13 | 358 |
| 2023-09-25 | -55.47 | $23.00 | — |
| 2023-09-22 | -55.47 | $23.00 | 4363 |
| 2023-09-21 | -47.27 | $23.21 | 112 |
| 2023-09-20 | -39.84 | $23.40 | 2422 |
| 2023-09-19 | -62.50 | $22.82 | 1005 |
| 2023-09-18 | -43.26 | $23.20 | 2661 |
| 2023-09-15 | -31.91 | $23.52 | 1390 |
| 2023-09-14 | -20.21 | $23.85 | 452 |
| 2023-09-13 | -7.80 | $24.20 | — |
| 2023-09-12 | -7.80 | $24.20 | — |
| 2023-09-11 | -7.80 | $24.20 | — |
| 2023-09-08 | -7.80 | $24.20 | 1081 |
| 2023-09-07 | -30.10 | $22.97 | 588 |
| 2023-09-06 | -40.82 | $22.76 | 5395 |
| 2023-09-05 | -33.33 | $22.60 | 499 |
| 2023-09-01 | -35.33 | $22.57 | 4232 |
| 2023-08-31 | -34.67 | $22.58 | 2619 |
| 2023-08-30 | -56.14 | $22.60 | 494 |
| 2023-08-29 | -58.33 | $22.55 | 1457 |
| 2023-08-28 | -63.16 | $22.44 | 3210 |
| 2023-08-25 | -57.02 | $22.58 | 6757 |
| 2023-08-24 | -73.44 | $22.41 | — |
| 2023-08-23 | -73.44 | $22.41 | 260 |
| 2023-08-22 | -90.82 | $21.88 | 260 |
| 2023-08-21 | -100.00 | $21.60 | 236 |
| 2023-08-18 | -92.25 | $22.30 | 503 |
| 2023-08-17 | -70.11 | $22.90 | 3815 |
| 2023-08-16 | -73.80 | $22.80 | — |
| 2023-08-15 | -73.80 | $22.80 | 149 |
| 2023-08-14 | -100.00 | $22.09 | 532 |
| 2023-08-11 | -100.00 | $22.75 | — |
| 2023-08-10 | -100.00 | $22.75 | — |
| 2023-08-09 | -100.00 | $22.75 | — |
| 2023-08-08 | -84.71 | $22.75 | — |
| 2023-08-07 | -84.71 | $22.75 | — |
| 2023-08-04 | -74.55 | $22.75 | 344 |
| 2023-08-03 | -32.86 | $23.88 | — |
| 2023-08-02 | -28.66 | $23.88 | — |
| 2023-08-01 | -28.66 | $23.88 | — |
| 2023-07-31 | -28.66 | $23.88 | 156 |
| 2023-07-28 | -4.67 | $24.65 | 233 |
| 2023-07-27 | -32.09 | $23.77 | 133 |
| 2023-07-26 | -13.45 | $24.25 | 188 |
| 2023-07-25 | 0.00 | $24.80 | — |
| 2023-07-24 | 0.00 | $24.80 | — |
| 2023-07-21 | 0.00 | $24.80 | — |
| 2023-07-20 | 0.00 | $24.80 | — |
| 2023-07-19 | 0.00 | $24.80 | 273 |
| 2023-07-18 | -4.17 | $23.93 | 729 |
| 2023-07-17 | 0.00 | $23.93 | 295 |
| 2023-07-14 | 0.00 | $23.63 | 245 |
| 2023-07-13 | 0.00 | $23.41 | 260 |
| 2023-07-12 | -34.25 | $22.38 | — |
| 2023-07-11 | -34.25 | $22.38 | — |
| 2023-07-10 | -34.25 | $22.38 | 1323 |
| 2023-07-07 | -49.21 | $22.00 | 191 |
| 2023-07-06 | -65.35 | $21.59 | — |
| 2023-07-05 | -65.35 | $21.59 | — |
| 2023-07-03 | -65.35 | $21.59 | — |
| 2023-06-30 | -65.35 | $21.59 | — |
| 2023-06-29 | -65.35 | $21.59 | 157 |
| 2023-06-28 | -100.00 | $20.71 | 166 |
| 2023-06-27 | 0.00 | $23.25 | — |
| 2023-06-26 | 0.00 | $23.25 | — |
| 2023-06-23 | 0.00 | $23.25 | — |
| 2023-06-22 | 0.00 | $23.25 | — |
| 2023-06-21 | 0.00 | $23.25 | — |
| 2023-06-20 | 0.00 | $23.25 | — |
| 2023-06-16 | 0.00 | $23.25 | — |
| 2023-06-15 | 0.00 | $23.25 | 332 |
| 2023-06-14 | 0.00 | $23.00 | — |
| 2023-06-13 | 0.00 | $23.00 | 421 |
| 2023-06-12 | -25.89 | $21.65 | — |
| 2023-06-09 | -25.89 | $21.65 | 639 |
| 2023-06-08 | 0.00 | $20.85 | — |
| 2023-06-07 | -77.23 | $20.85 | — |
| 2023-06-06 | -77.23 | $20.85 | — |
| 2023-06-05 | -87.15 | $20.85 | — |
| 2023-06-02 | -87.15 | $20.85 | — |
| 2023-06-01 | -87.15 | $20.85 | — |
| 2023-05-31 | -87.15 | $20.85 | — |
| 2023-05-30 | -88.08 | $20.85 | — |
| 2023-05-26 | -90.00 | $20.85 | — |
| 2023-05-25 | -90.00 | $20.85 | — |
| 2023-05-24 | -90.25 | $20.85 | — |
| 2023-05-23 | -90.25 | $20.85 | 515 |
| 2023-05-22 | -91.53 | $20.82 | — |
| 2023-05-19 | -91.53 | $20.82 | — |
| 2023-05-18 | -91.53 | $20.82 | — |
| 2023-05-17 | -91.53 | $20.82 | — |
| 2023-05-16 | -91.53 | $20.82 | — |
| 2023-05-15 | -91.53 | $20.82 | — |
| 2023-05-12 | -91.53 | $20.82 | 247 |
| 2023-05-11 | -100.00 | $20.62 | 514 |
| 2023-05-10 | -100.00 | $21.63 | — |
| 2023-05-09 | -100.00 | $21.63 | 305 |
| 2023-05-08 | -46.34 | $22.41 | — |
| 2023-05-05 | -46.34 | $22.41 | — |
| 2023-05-04 | -46.34 | $22.41 | — |
| 2023-05-03 | -46.34 | $22.41 | — |
| 2023-05-02 | -46.34 | $22.41 | 714 |
| 2023-05-01 | -4.88 | $22.92 | — |
| 2023-04-28 | -4.88 | $22.92 | 386 |
| 2023-04-27 | 0.00 | $22.98 | — |
| 2023-04-26 | 0.00 | $22.98 | — |
| 2023-04-25 | 0.00 | $22.98 | 195 |
| 2023-04-24 | -22.96 | $22.59 | — |
| 2023-04-21 | -22.96 | $22.59 | — |
| 2023-04-20 | -22.96 | $22.59 | 347 |
| 2023-04-19 | -27.74 | $22.33 | 402 |
| 2023-04-18 | -3.45 | $22.70 | 438 |
| 2023-04-17 | -6.25 | $22.65 | 1897 |
| 2023-04-14 | -57.39 | $21.75 | — |
| 2023-04-13 | -57.39 | $21.75 | — |
| 2023-04-12 | -57.39 | $21.75 | — |
| 2023-04-11 | -57.39 | $21.75 | — |
| 2023-04-10 | -57.39 | $21.75 | — |
| 2023-04-06 | -57.39 | $21.75 | — |
| 2023-04-05 | -57.39 | $21.75 | 349 |
| 2023-04-04 | -35.80 | $22.13 | 910 |
| 2023-04-03 | 0.00 | $22.76 | 483 |
| 2023-03-31 | -29.21 | $22.26 | 849 |
| 2023-03-30 | -73.68 | $21.55 | — |
| 2023-03-29 | -73.68 | $21.55 | — |
| 2023-03-28 | -73.68 | $21.55 | — |
| 2023-03-27 | -73.68 | $21.55 | — |
| 2023-03-24 | -73.68 | $21.55 | — |
| 2023-03-23 | -73.68 | $21.55 | 244 |
| 2023-03-22 | -89.95 | $21.21 | 204 |
| 2023-03-21 | -99.04 | $21.02 | 474 |
| 2023-03-20 | -85.65 | $21.30 | 404 |
| 2023-03-17 | -93.87 | $21.10 | — |
| 2023-03-16 | -93.87 | $21.10 | 1532 |
| 2023-03-15 | -97.17 | $21.03 | 224 |
| 2023-03-14 | -76.42 | $21.47 | — |
| 2023-03-13 | -76.42 | $21.47 | — |
| 2023-03-10 | -76.42 | $21.47 | — |
| 2023-03-09 | -76.42 | $21.47 | — |
| 2023-03-08 | -76.42 | $21.47 | — |
| 2023-03-07 | -76.42 | $21.47 | 597 |
| 2023-03-06 | -14.62 | $22.78 | 563 |
| 2023-03-03 | -0.47 | $23.08 | 916 |
| 2023-03-02 | -53.94 | $21.73 | — |
| 2023-03-01 | -53.94 | $21.73 | 1483 |
| 2023-02-28 | -63.03 | $21.58 | — |
| 2023-02-27 | -63.03 | $21.58 | — |
| 2023-02-24 | -63.03 | $21.58 | — |
| 2023-02-23 | -63.03 | $21.58 | 296 |
| 2023-02-22 | -91.52 | $21.11 | 179 |
| 2023-02-21 | -88.95 | $21.09 | 715 |
| 2023-02-17 | -95.93 | $20.97 | 267 |
| 2023-02-16 | -53.02 | $21.48 | 697 |
| 2023-02-15 | -39.07 | $21.78 | — |
| 2023-02-14 | -38.89 | $21.78 | 163 |
| 2023-02-13 | -74.06 | $21.56 | — |
| 2023-02-10 | -74.36 | $21.56 | 1080 |
| 2023-02-09 | -73.19 | $21.61 | 846 |
| 2023-02-08 | -54.08 | $22.43 | — |
| 2023-02-07 | -54.08 | $22.43 | 540 |
| 2023-02-06 | -72.26 | $21.65 | 874 |
| 2023-02-03 | -49.65 | $22.62 | — |
| 2023-02-02 | -49.65 | $22.62 | 242 |
| 2023-02-01 | -85.08 | $21.10 | — |
| 2023-01-31 | -85.08 | $21.10 | — |
| 2023-01-30 | -85.08 | $21.10 | 2295 |
| 2023-01-27 | -47.34 | $21.55 | 407 |
| 2023-01-26 | -49.85 | $21.38 | — |
| 2023-01-25 | -49.85 | $21.38 | 456 |
| 2023-01-24 | -56.95 | $20.90 | 365 |
| 2023-01-23 | -52.51 | $21.20 | 1098 |
| 2023-01-20 | -58.73 | $20.78 | 3528 |
| 2023-01-19 | -40.09 | $22.04 | 1132 |
| 2023-01-18 | -63.46 | $20.46 | 161 |
| 2023-01-17 | -1.18 | $24.67 | 3167 |
| 2023-01-13 | 0.00 | $24.75 | 898 |
| 2023-01-12 | -2.79 | $23.02 | 612 |
| 2023-01-11 | -18.15 | $22.14 | — |
| 2023-01-10 | -18.15 | $22.14 | 222 |
| 2023-01-09 | -21.99 | $21.92 | 1069 |
| 2023-01-06 | -29.67 | $21.48 | 354 |
| 2023-01-05 | -25.83 | $21.70 | 655 |
| 2023-01-04 | -26.18 | $21.68 | 527 |
| 2023-01-03 | -1.22 | $23.11 | 1581 |
| 2022-12-30 | -22.34 | $21.90 | — |
| 2022-12-29 | -20.51 | $21.90 | 4301 |
| 2022-12-28 | -19.71 | $21.95 | — |
| 2022-12-27 | -19.71 | $21.95 | — |
| 2022-12-23 | -19.71 | $21.95 | 2797 |
| 2022-12-22 | -19.71 | $21.95 | 2176 |
| 2022-12-21 | -61.62 | $19.15 | 820 |
| 2022-12-20 | -38.23 | $20.68 | 360 |
| 2022-12-19 | 0.00 | $23.18 | 1059 |
| 2022-12-16 | -7.03 | $21.63 | 655 |
| 2022-12-15 | -48.99 | $18.70 | 865 |
| 2022-12-14 | -58.12 | $18.07 | 2948 |
| 2022-12-13 | -31.74 | $19.89 | 1401 |
| 2022-12-12 | 0.00 | $22.08 | 491 |
| 2022-12-09 | 0.00 | $22.02 | 1300 |
| 2022-12-08 | -31.78 | $19.43 | 341 |
| 2022-12-07 | -42.70 | $18.75 | 622 |
| 2022-12-06 | -32.42 | $19.39 | 736 |
| 2022-12-05 | -16.85 | $20.36 | 2304 |
| 2022-12-02 | -24.46 | $19.70 | 1797 |
| 2022-12-01 | -31.11 | $19.24 | 1231 |
| 2022-11-30 | -23.73 | $19.75 | 870 |
| 2022-11-29 | 0.00 | $21.39 | — |
| 2022-11-28 | 0.00 | $21.39 | 1728 |
| 2022-11-25 | 0.00 | $19.97 | 267 |
| 2022-11-23 | -46.76 | $16.64 | — |
| 2022-11-22 | -46.76 | $16.64 | 2099 |
| 2022-11-21 | -69.78 | $15.68 | 2638 |
| 2022-11-18 | -12.95 | $18.05 | 1564 |
| 2022-11-17 | -81.77 | $15.18 | 1215 |
| 2022-11-16 | -23.26 | $17.52 | 415 |
| 2022-11-15 | -20.22 | $17.66 | 808 |
| 2022-11-14 | -51.96 | $16.20 | 633 |
| 2022-11-11 | -27.17 | $17.34 | 1644 |
| 2022-11-10 | -11.30 | $18.07 | 717 |
| 2022-11-09 | -21.96 | $17.58 | 295 |
| 2022-11-08 | -44.13 | $16.56 | 426 |
| 2022-11-07 | -67.61 | $15.48 | 1376 |
| 2022-11-04 | -74.60 | $14.94 | 1778 |
| 2022-11-03 | -60.43 | $15.47 | — |
| 2022-11-02 | -35.56 | $16.40 | 604 |
| 2022-11-01 | -34.22 | $16.45 | 764 |
| 2022-10-31 | -88.50 | $14.42 | 695 |
| 2022-10-28 | -35.47 | $16.40 | 3367 |
| 2022-10-27 | -35.20 | $16.41 | 1718 |
| 2022-10-26 | -52.53 | $15.76 | 659 |
| 2022-10-25 | -49.60 | $15.87 | — |
| 2022-10-24 | -49.60 | $15.87 | 554 |
| 2022-10-21 | -57.77 | $15.50 | 244 |
| 2022-10-20 | -36.79 | $16.31 | 1080 |
| 2022-10-19 | 0.00 | $17.73 | — |
| 2022-10-18 | 0.00 | $17.73 | 1837 |
| 2022-10-17 | -44.38 | $15.90 | 1941 |
| 2022-10-14 | -46.58 | $15.82 | — |
| 2022-10-13 | -46.58 | $15.82 | — |
| 2022-10-12 | -50.76 | $15.82 | 546 |
| 2022-10-11 | -94.42 | $14.16 | 291 |
| 2022-10-10 | -54.23 | $16.25 | — |
| 2022-10-07 | -54.23 | $16.25 | 80623 |
| 2022-10-06 | -87.50 | $14.52 | 262 |
| 2022-10-05 | -63.24 | $16.12 | 497 |
| 2022-10-04 | -59.97 | $16.32 | 4781 |
| 2022-10-03 | -52.54 | $17.52 | 923 |
| 2022-09-30 | -75.42 | $15.76 | 438 |
| 2022-09-29 | -89.86 | $14.65 | 270 |
| 2022-09-28 | -95.58 | $14.21 | 418 |
| 2022-09-27 | -81.92 | $15.26 | 2347 |
| 2022-09-26 | -100.00 | $13.87 | 1457 |
| 2022-09-23 | -77.39 | $15.98 | 591 |
| 2022-09-22 | -64.10 | $17.15 | 1294 |
| 2022-09-21 | -66.13 | $17.01 | 248 |
| 2022-09-20 | -86.34 | $15.62 | 498 |
| 2022-09-19 | -97.97 | $14.82 | 1111 |
| 2022-09-16 | -100.00 | $15.41 | 823 |
| 2022-09-15 | -99.81 | $16.39 | 2017 |
| 2022-09-14 | -53.90 | $19.07 | — |
| 2022-09-13 | -53.90 | $19.07 | — |
| 2022-09-12 | -53.90 | $19.07 | 480 |
| 2022-09-09 | -59.96 | $18.79 | 1313 |
| 2022-09-08 | -100.00 | $16.94 | 374 |
| 2022-09-07 | -66.49 | $19.00 | 291 |
| 2022-09-06 | 0.00 | $21.56 | 1991 |
| 2022-09-02 | -82.63 | $18.22 | 532 |
| 2022-09-01 | -82.63 | $18.22 | 603 |
| 2022-08-31 | -43.67 | $19.79 | 799 |
| 2022-08-30 | -70.97 | $18.69 | 925 |
| 2022-08-29 | -31.76 | $20.27 | 2835 |
| 2022-08-26 | 0.00 | $21.55 | 1513 |
| 2022-08-25 | -36.17 | $19.92 | 388 |
| 2022-08-24 | -33.24 | $20.03 | 827 |
| 2022-08-23 | -86.44 | $18.03 | 279 |
| 2022-08-22 | 0.00 | $21.28 | 1061 |
| 2022-08-19 | -93.65 | $17.71 | 594 |
| 2022-08-18 | -70.23 | $18.41 | 323 |
| 2022-08-17 | -49.16 | $19.04 | 569 |
| 2022-08-16 | -26.42 | $19.72 | 294 |
| 2022-08-15 | 0.00 | $20.51 | 319 |
| 2022-08-12 | -61.83 | $18.52 | 207 |
| 2022-08-11 | -2.24 | $20.14 | 428 |
| 2022-08-10 | -52.61 | $18.79 | 374 |
| 2022-08-09 | -100.00 | $17.52 | 760 |
| 2022-08-08 | -68.66 | $18.36 | 1657 |
| 2022-08-05 | -81.34 | $18.02 | 1308 |
| 2022-08-04 | -83.66 | $18.02 | 121 |
| 2022-08-03 | -72.88 | $18.35 | 377 |
| 2022-08-02 | -83.66 | $18.02 | 717 |
| 2022-08-01 | -98.37 | $17.57 | 1603 |
| 2022-07-29 | -59.15 | $18.86 | 1271 |
| 2022-07-28 | -49.88 | $19.59 | 486 |
| 2022-07-27 | -100.00 | $17.52 | — |
| 2022-07-26 | -100.00 | $17.52 | 1785 |
| 2022-07-25 | -61.02 | $19.13 | 864 |
| 2022-07-22 | -56.42 | $19.32 | 10203 |
| 2022-07-21 | -50.12 | $19.58 | — |
| 2022-07-20 | -49.88 | $19.59 | 439 |
| 2022-07-19 | -100.00 | $17.52 | — |
| 2022-07-18 | -100.00 | $17.52 | 1379 |
| 2022-07-15 | -42.49 | $19.98 | 3095 |
| 2022-07-14 | -78.30 | $18.80 | 2059 |
| 2022-07-13 | -66.21 | $19.24 | — |
| 2022-07-12 | -66.21 | $19.24 | 831 |
| 2022-07-11 | -60.99 | $19.43 | 972 |
| 2022-07-08 | -29.40 | $20.58 | 632 |
| 2022-07-07 | -61.81 | $19.40 | 396 |
| 2022-07-06 | -81.59 | $18.68 | 389 |
| 2022-07-05 | -50.00 | $19.83 | 559 |
| 2022-07-01 | -23.35 | $20.80 | 848 |
| 2022-06-30 | 0.00 | $21.65 | — |
| 2022-06-29 | 0.00 | $21.65 | 3609 |
| 2022-06-28 | -100.00 | $18.01 | 392 |
| 2022-06-27 | -75.21 | $18.91 | 1346 |
| 2022-06-24 | -50.14 | $19.82 | 1054 |
| 2022-06-23 | -100.00 | $18.01 | 571 |
| 2022-06-22 | -53.71 | $19.83 | 252 |
| 2022-06-21 | -41.84 | $20.23 | 240 |
| 2022-06-17 | -63.09 | $19.35 | 213 |
| 2022-06-16 | -78.79 | $18.78 | 1826 |
| 2022-06-15 | -46.56 | $19.95 | 1320 |
| 2022-06-14 | -45.73 | $19.98 | 3028 |
| 2022-06-13 | -47.66 | $19.91 | 2802 |
| 2022-06-10 | -33.33 | $20.43 | 1462 |
| 2022-06-09 | -10.37 | $20.68 | 672 |
| 2022-06-08 | -10.03 | $20.69 | 245 |
| 2022-06-07 | -42.14 | $19.73 | 1391 |
| 2022-06-06 | -6.02 | $20.81 | 1175 |
| 2022-06-03 | -75.92 | $18.72 | 445 |
| 2022-06-02 | -5.69 | $20.82 | 1781 |
| 2022-06-01 | -34.78 | $19.95 | 1129 |
| 2022-05-31 | -51.17 | $19.46 | 4502 |
| 2022-05-27 | -34.45 | $19.96 | 4263 |
| 2022-05-26 | -69.57 | $18.91 | 1665 |
| 2022-05-25 | -24.41 | $20.26 | 465 |
| 2022-05-24 | -6.02 | $20.81 | — |
| 2022-05-23 | -6.02 | $20.81 | 1890 |
| 2022-05-20 | -79.18 | $18.76 | 716 |
| 2022-05-19 | -79.18 | $18.76 | 1141 |
| 2022-05-18 | -46.75 | $20.05 | — |
| 2022-05-17 | -46.75 | $20.05 | 833 |
| 2022-05-16 | -71.43 | $19.50 | 1611 |
| 2022-05-13 | -90.48 | $18.50 | 775 |
| 2022-05-12 | -100.00 | $18.00 | 2514 |
| 2022-05-11 | -57.33 | $20.24 | 241 |
| 2022-05-10 | -86.10 | $18.73 | 855 |
| 2022-05-09 | -94.10 | $18.31 | 4281 |
| 2022-05-06 | -84.82 | $19.45 | 374 |
| 2022-05-05 | -84.82 | $19.45 | 1170 |
| 2022-05-04 | -96.21 | $18.94 | 679 |
| 2022-05-03 | -94.42 | $19.02 | 508 |
| 2022-05-02 | -95.98 | $18.95 | 656 |
| 2022-04-29 | -95.09 | $18.99 | 4187 |
| 2022-04-28 | -93.97 | $19.04 | 2682 |
| 2022-04-27 | -84.82 | $19.45 | 1866 |
| 2022-04-26 | -50.45 | $20.99 | 851 |
| 2022-04-25 | -65.40 | $20.32 | 8478 |
| 2022-04-22 | -38.39 | $21.53 | 3786 |
| 2022-04-21 | -35.71 | $21.65 | 7817 |
| 2022-04-20 | -32.37 | $21.80 | 253156 |
| 2022-04-19 | -39.96 | $21.46 | 29587 |
| 2022-04-01 | -100.00 | $18.77 | — |
| 2022-03-31 | -100.00 | $18.77 | — |
| 2022-03-30 | -100.00 | $18.77 | — |
| 2022-03-29 | -100.00 | $18.77 | — |
| 2022-03-28 | -100.00 | $18.77 | — |
| 2022-03-25 | -100.00 | $18.77 | — |
| 2022-03-24 | -100.00 | $18.77 | — |
| 2022-03-23 | -100.00 | $18.77 | — |
| 2022-03-22 | -100.00 | $18.77 | — |
| 2022-03-21 | -100.00 | $18.77 | — |
| 2022-03-18 | -100.00 | $18.77 | — |
| 2022-03-17 | -100.00 | $18.77 | — |
| 2022-03-16 | -100.00 | $18.77 | — |
| 2022-03-15 | -100.00 | $18.77 | — |
| 2022-03-14 | -100.00 | $18.77 | — |
| 2022-03-11 | -100.00 | $18.77 | — |
| 2022-03-10 | -100.00 | $18.77 | — |
| 2022-03-09 | -100.00 | $18.77 | — |
| 2022-03-08 | -100.00 | $18.77 | 100 |
| 2022-02-10 | 0.00 | $23.00 | — |
| 2022-02-09 | 0.00 | $23.00 | — |
| 2022-02-08 | 0.00 | $23.00 | — |
| 2022-02-07 | 0.00 | $23.00 | — |
| 2022-02-04 | 0.00 | $23.00 | — |
| 2022-02-03 | 0.00 | $23.00 | — |
| 2022-02-02 | 0.00 | $23.00 | — |
| 2022-02-01 | 0.00 | $23.00 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.74
2024-09-03
Close Price
$24.57
Vol: 17Average Directional Index - Detailed Analysis
Minimum
5.24
Average
19.94
Maximum
70.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-03 | 20.74 | $24.57 | 17 |
| 2024-08-30 | 21.23 | $24.57 | 17 |
| 2024-08-29 | 20.70 | $24.57 | 17 |
| 2024-08-28 | 20.13 | $24.57 | 147 |
| 2024-08-27 | 19.54 | $23.68 | 2406 |
| 2024-08-26 | 20.00 | $23.85 | — |
| 2024-08-23 | 21.03 | $23.85 | 10100 |
| 2024-08-22 | 22.12 | $23.85 | — |
| 2024-08-21 | 23.26 | $23.85 | 22217 |
| 2024-08-20 | 24.46 | $23.77 | — |
| 2024-08-19 | 24.51 | $23.77 | — |
| 2024-08-16 | 24.56 | $23.77 | — |
| 2024-08-15 | 24.62 | $23.77 | — |
| 2024-08-14 | 24.68 | $23.77 | — |
| 2024-08-13 | 24.74 | $23.77 | — |
| 2024-08-12 | 24.81 | $23.77 | — |
| 2024-08-09 | 24.88 | $23.77 | — |
| 2024-08-08 | 24.95 | $23.77 | — |
| 2024-08-07 | 25.03 | $23.77 | — |
| 2024-08-06 | 25.11 | $23.77 | — |
| 2024-08-05 | 25.20 | $23.77 | — |
| 2024-08-02 | 25.29 | $23.77 | — |
| 2024-08-01 | 25.38 | $23.77 | — |
| 2024-07-31 | 25.48 | $23.77 | — |
| 2024-07-30 | 25.59 | $23.77 | — |
| 2024-07-29 | 25.70 | $23.77 | — |
| 2024-07-26 | 25.81 | $23.77 | — |
| 2024-07-25 | 25.94 | $23.77 | — |
| 2024-07-24 | 26.07 | $23.77 | — |
| 2024-07-23 | 26.20 | $23.77 | 116 |
| 2024-07-22 | 26.34 | $22.15 | — |
| 2024-07-19 | 26.18 | $22.15 | — |
| 2024-07-18 | 26.01 | $22.15 | — |
| 2024-07-17 | 25.83 | $22.15 | — |
| 2024-07-16 | 25.63 | $22.15 | 102 |
| 2024-07-15 | 25.43 | $23.47 | 101 |
| 2024-07-12 | 25.45 | $23.11 | — |
| 2024-07-11 | 26.45 | $23.11 | — |
| 2024-07-10 | 27.51 | $23.11 | — |
| 2024-07-09 | 28.62 | $23.11 | — |
| 2024-07-08 | 29.80 | $23.11 | — |
| 2024-07-05 | 31.03 | $23.11 | — |
| 2024-07-03 | 32.33 | $23.11 | 13410 |
| 2024-07-02 | 33.69 | $22.83 | — |
| 2024-07-01 | 34.96 | $22.83 | — |
| 2024-06-28 | 36.29 | $22.83 | 100 |
| 2024-06-27 | 37.69 | $23.45 | — |
| 2024-06-26 | 38.12 | $23.45 | — |
| 2024-06-25 | 38.57 | $23.45 | 124 |
| 2024-06-24 | 39.04 | $22.43 | — |
| 2024-06-21 | 36.79 | $22.43 | — |
| 2024-06-20 | 34.42 | $22.43 | — |
| 2024-06-18 | 31.92 | $22.43 | — |
| 2024-06-17 | 29.30 | $22.43 | — |
| 2024-06-14 | 26.53 | $22.43 | — |
| 2024-06-13 | 23.62 | $22.43 | — |
| 2024-06-12 | 20.56 | $22.43 | — |
| 2024-06-11 | 17.33 | $22.43 | — |
| 2024-06-10 | 13.94 | $22.43 | 125 |
| 2024-06-07 | 10.37 | $23.29 | — |
| 2024-06-06 | 10.41 | $23.29 | — |
| 2024-06-05 | 10.46 | $23.29 | — |
| 2024-06-04 | 10.51 | $23.29 | — |
| 2024-06-03 | 10.56 | $23.29 | — |
| 2024-05-31 | 10.61 | $23.29 | — |
| 2024-05-30 | 10.67 | $23.29 | — |
| 2024-05-29 | 10.73 | $23.29 | — |
| 2024-05-28 | 10.79 | $23.29 | — |
| 2024-05-24 | 10.86 | $23.29 | — |
| 2024-05-23 | 10.93 | $23.29 | — |
| 2024-05-22 | 11.00 | $23.29 | — |
| 2024-05-21 | 11.08 | $23.29 | — |
| 2024-05-20 | 11.16 | $23.29 | — |
| 2024-05-17 | 11.24 | $23.29 | — |
| 2024-05-16 | 11.33 | $23.29 | — |
| 2024-05-15 | 11.43 | $23.29 | — |
| 2024-05-14 | 11.53 | $23.29 | — |
| 2024-05-13 | 11.63 | $23.29 | — |
| 2024-05-10 | 11.74 | $23.29 | — |
| 2024-05-09 | 11.86 | $23.29 | — |
| 2024-05-08 | 11.98 | $23.29 | — |
| 2024-05-07 | 12.11 | $23.29 | — |
| 2024-05-06 | 12.24 | $23.29 | — |
| 2024-05-03 | 12.39 | $23.29 | — |
| 2024-05-02 | 12.54 | $23.29 | — |
| 2024-05-01 | 12.69 | $23.29 | — |
| 2024-04-30 | 12.86 | $23.29 | — |
| 2024-04-29 | 13.03 | $23.29 | — |
| 2024-04-26 | 13.22 | $23.29 | — |
| 2024-04-25 | 13.41 | $23.29 | — |
| 2024-04-24 | 13.62 | $23.29 | — |
| 2024-04-23 | 13.83 | $23.29 | — |
| 2024-04-22 | 14.06 | $23.29 | — |
| 2024-04-19 | 14.30 | $23.29 | — |
| 2024-04-18 | 14.55 | $23.29 | — |
| 2024-04-17 | 14.81 | $23.29 | — |
| 2024-04-16 | 15.09 | $23.29 | — |
| 2024-04-15 | 15.38 | $23.29 | — |
| 2024-04-12 | 15.69 | $23.29 | — |
| 2024-04-11 | 16.01 | $23.29 | — |
| 2024-04-10 | 16.35 | $23.29 | — |
| 2024-04-09 | 16.71 | $23.29 | — |
| 2024-04-08 | 17.09 | $23.29 | — |
| 2024-04-05 | 17.49 | $23.29 | — |
| 2024-04-04 | 17.90 | $23.29 | — |
| 2024-04-03 | 18.34 | $23.29 | — |
| 2024-04-02 | 18.81 | $23.29 | — |
| 2024-04-01 | 19.30 | $23.29 | — |
| 2024-03-28 | 19.81 | $23.29 | — |
| 2024-03-27 | 20.35 | $23.29 | — |
| 2024-03-26 | 20.92 | $23.29 | — |
| 2024-03-25 | 21.52 | $23.29 | — |
| 2024-03-22 | 22.15 | $23.29 | 1018 |
| 2024-03-21 | 22.81 | $24.52 | — |
| 2024-03-20 | 21.88 | $24.52 | — |
| 2024-03-19 | 20.90 | $24.52 | — |
| 2024-03-18 | 19.86 | $24.52 | 1038 |
| 2024-03-15 | 18.77 | $23.72 | — |
| 2024-03-14 | 18.92 | $23.72 | — |
| 2024-03-13 | 19.08 | $23.72 | — |
| 2024-03-12 | 19.25 | $23.72 | — |
| 2024-03-11 | 19.43 | $23.72 | — |
| 2024-03-08 | 19.61 | $23.72 | — |
| 2024-03-07 | 19.81 | $23.72 | — |
| 2024-03-06 | 20.01 | $23.72 | — |
| 2024-03-05 | 20.23 | $23.72 | 2499 |
| 2024-03-04 | 20.46 | $23.68 | 100 |
| 2024-03-01 | 20.76 | $23.12 | — |
| 2024-02-29 | 21.67 | $23.12 | 223 |
| 2024-02-28 | 22.63 | $23.73 | — |
| 2024-02-27 | 22.65 | $23.73 | — |
| 2024-02-26 | 22.67 | $23.73 | — |
| 2024-02-23 | 22.69 | $23.73 | 105 |
| 2024-02-22 | 22.71 | $23.46 | — |
| 2024-02-21 | 23.17 | $23.46 | — |
| 2024-02-20 | 23.65 | $23.46 | — |
| 2024-02-16 | 24.16 | $23.46 | — |
| 2024-02-15 | 24.70 | $23.46 | — |
| 2024-02-14 | 25.26 | $23.46 | — |
| 2024-02-13 | 25.85 | $23.46 | — |
| 2024-02-12 | 26.48 | $23.46 | — |
| 2024-02-09 | 27.13 | $23.46 | 287 |
| 2024-02-08 | 27.83 | $23.62 | 780 |
| 2024-02-07 | 28.31 | $24.85 | 807 |
| 2024-02-06 | 26.11 | $23.74 | — |
| 2024-02-05 | 24.72 | $23.74 | — |
| 2024-02-02 | 23.26 | $23.74 | — |
| 2024-02-01 | 21.73 | $23.74 | — |
| 2024-01-31 | 20.11 | $23.74 | — |
| 2024-01-30 | 18.41 | $23.74 | — |
| 2024-01-29 | 16.62 | $23.74 | — |
| 2024-01-26 | 14.74 | $23.74 | 210 |
| 2024-01-25 | 12.76 | $22.68 | — |
| 2024-01-24 | 12.16 | $22.68 | — |
| 2024-01-23 | 11.54 | $22.68 | 211 |
| 2024-01-22 | 10.88 | $22.28 | — |
| 2024-01-19 | 11.14 | $22.28 | — |
| 2024-01-18 | 11.42 | $22.28 | — |
| 2024-01-17 | 11.71 | $22.28 | — |
| 2024-01-16 | 12.02 | $22.28 | — |
| 2024-01-12 | 12.34 | $22.28 | — |
| 2024-01-11 | 12.68 | $22.28 | — |
| 2024-01-10 | 13.04 | $22.28 | — |
| 2024-01-09 | 13.42 | $22.28 | — |
| 2024-01-08 | 13.81 | $22.28 | — |
| 2024-01-05 | 14.23 | $22.28 | — |
| 2024-01-04 | 14.67 | $22.28 | — |
| 2024-01-03 | 15.13 | $22.28 | 180 |
| 2024-01-02 | 15.62 | $22.90 | 856 |
| 2023-12-29 | 14.82 | $22.66 | — |
| 2023-12-28 | 14.33 | $22.66 | — |
| 2023-12-27 | 13.81 | $22.66 | — |
| 2023-12-26 | 13.26 | $22.66 | — |
| 2023-12-22 | 12.68 | $22.66 | — |
| 2023-12-21 | 12.08 | $22.66 | — |
| 2023-12-20 | 11.44 | $22.66 | 301 |
| 2023-12-19 | 10.77 | $21.91 | 613 |
| 2023-12-18 | 11.10 | $21.41 | — |
| 2023-12-15 | 10.93 | $21.41 | — |
| 2023-12-14 | 10.75 | $21.41 | — |
| 2023-12-13 | 10.56 | $21.41 | — |
| 2023-12-12 | 10.36 | $21.41 | — |
| 2023-12-11 | 10.15 | $21.41 | — |
| 2023-12-08 | 9.93 | $21.41 | — |
| 2023-12-07 | 9.70 | $21.41 | — |
| 2023-12-06 | 9.45 | $21.41 | 1042 |
| 2023-12-05 | 9.20 | $21.39 | 1617 |
| 2023-12-04 | 8.90 | $22.17 | — |
| 2023-12-01 | 9.13 | $22.17 | — |
| 2023-11-30 | 9.38 | $22.17 | — |
| 2023-11-29 | 9.64 | $22.18 | 500 |
| 2023-11-28 | 9.90 | $22.00 | 825 |
| 2023-11-27 | 10.18 | $22.08 | — |
| 2023-11-24 | 10.61 | $22.08 | — |
| 2023-11-22 | 11.06 | $22.08 | — |
| 2023-11-21 | 11.53 | $22.08 | — |
| 2023-11-20 | 12.03 | $22.09 | 559 |
| 2023-11-17 | 12.55 | $23.04 | — |
| 2023-11-16 | 11.98 | $23.04 | — |
| 2023-11-15 | 11.38 | $23.04 | — |
| 2023-11-14 | 10.76 | $23.04 | — |
| 2023-11-13 | 10.10 | $23.04 | 747 |
| 2023-11-10 | 9.40 | $22.15 | — |
| 2023-11-09 | 9.39 | $22.15 | — |
| 2023-11-08 | 9.37 | $22.15 | 171178 |
| 2023-11-07 | 9.36 | $22.00 | 41069 |
| 2023-11-06 | 9.54 | $22.20 | 2463 |
| 2023-11-03 | 9.52 | $22.00 | — |
| 2023-11-02 | 9.67 | $22.00 | 364 |
| 2023-11-01 | 9.83 | $21.68 | — |
| 2023-10-31 | 10.32 | $21.68 | — |
| 2023-10-30 | 10.83 | $21.68 | 1748 |
| 2023-10-27 | 11.36 | $21.26 | 474 |
| 2023-10-26 | 11.75 | $20.87 | — |
| 2023-10-25 | 11.75 | $20.87 | 758 |
| 2023-10-24 | 11.75 | $21.50 | 299 |
| 2023-10-23 | 12.19 | $21.12 | — |
| 2023-10-20 | 12.33 | $21.12 | — |
| 2023-10-19 | 12.49 | $21.12 | 1023 |
| 2023-10-18 | 12.66 | $20.94 | 549 |
| 2023-10-17 | 12.19 | $22.38 | — |
| 2023-10-16 | 12.69 | $22.38 | 580 |
| 2023-10-13 | 13.21 | $22.89 | — |
| 2023-10-12 | 13.61 | $22.89 | 366 |
| 2023-10-11 | 14.03 | $21.36 | — |
| 2023-10-10 | 13.61 | $21.36 | — |
| 2023-10-09 | 13.16 | $21.36 | 466 |
| 2023-10-06 | 12.69 | $22.07 | 1358 |
| 2023-10-05 | 12.74 | $22.17 | 486 |
| 2023-10-04 | 12.79 | $22.36 | — |
| 2023-10-03 | 13.46 | $22.36 | 375 |
| 2023-10-02 | 14.17 | $22.00 | 329 |
| 2023-09-29 | 14.57 | $22.44 | 327 |
| 2023-09-28 | 15.27 | $22.70 | 271 |
| 2023-09-27 | 15.76 | $22.56 | 269 |
| 2023-09-26 | 16.40 | $23.13 | 358 |
| 2023-09-25 | 17.07 | $23.00 | — |
| 2023-09-22 | 17.31 | $23.00 | 4363 |
| 2023-09-21 | 17.57 | $23.21 | 112 |
| 2023-09-20 | 17.64 | $23.40 | 2422 |
| 2023-09-19 | 17.71 | $22.82 | 1005 |
| 2023-09-18 | 18.20 | $23.20 | 2661 |
| 2023-09-15 | 18.36 | $23.52 | 1390 |
| 2023-09-14 | 18.21 | $23.85 | 452 |
| 2023-09-13 | 17.95 | $24.20 | — |
| 2023-09-12 | 17.03 | $24.20 | — |
| 2023-09-11 | 16.07 | $24.20 | — |
| 2023-09-08 | 15.06 | $24.20 | 1081 |
| 2023-09-07 | 13.99 | $22.97 | 588 |
| 2023-09-06 | 13.71 | $22.76 | 5395 |
| 2023-09-05 | 13.42 | $22.60 | 499 |
| 2023-09-01 | 13.85 | $22.57 | 4232 |
| 2023-08-31 | 14.30 | $22.58 | 2619 |
| 2023-08-30 | 14.86 | $22.60 | 494 |
| 2023-08-29 | 15.44 | $22.55 | 1457 |
| 2023-08-28 | 16.02 | $22.44 | 3210 |
| 2023-08-25 | 16.55 | $22.58 | 6757 |
| 2023-08-24 | 17.16 | $22.41 | — |
| 2023-08-23 | 17.70 | $22.41 | 260 |
| 2023-08-22 | 18.27 | $21.88 | 260 |
| 2023-08-21 | 18.35 | $21.60 | 236 |
| 2023-08-18 | 18.12 | $22.30 | 503 |
| 2023-08-17 | 18.42 | $22.90 | 3815 |
| 2023-08-16 | 19.29 | $22.80 | — |
| 2023-08-15 | 20.11 | $22.80 | 149 |
| 2023-08-14 | 20.97 | $22.09 | 532 |
| 2023-08-11 | 21.09 | $22.75 | — |
| 2023-08-10 | 21.84 | $22.75 | — |
| 2023-08-09 | 22.63 | $22.75 | — |
| 2023-08-08 | 23.46 | $22.75 | — |
| 2023-08-07 | 24.33 | $22.75 | — |
| 2023-08-04 | 25.25 | $22.75 | 344 |
| 2023-08-03 | 26.22 | $23.88 | — |
| 2023-08-02 | 26.87 | $23.88 | — |
| 2023-08-01 | 27.56 | $23.88 | — |
| 2023-07-31 | 28.28 | $23.88 | 156 |
| 2023-07-28 | 29.04 | $24.65 | 233 |
| 2023-07-27 | 29.00 | $23.77 | 133 |
| 2023-07-26 | 29.63 | $24.25 | 188 |
| 2023-07-25 | 29.65 | $24.80 | — |
| 2023-07-24 | 28.81 | $24.80 | — |
| 2023-07-21 | 27.93 | $24.80 | — |
| 2023-07-20 | 27.00 | $24.80 | — |
| 2023-07-19 | 26.02 | $24.80 | 273 |
| 2023-07-18 | 25.00 | $23.93 | 729 |
| 2023-07-17 | 24.34 | $23.93 | 295 |
| 2023-07-14 | 23.74 | $23.63 | 245 |
| 2023-07-13 | 23.32 | $23.41 | 260 |
| 2023-07-12 | 23.03 | $22.38 | — |
| 2023-07-11 | 23.63 | $22.38 | — |
| 2023-07-10 | 24.26 | $22.38 | 1323 |
| 2023-07-07 | 24.92 | $22.00 | 191 |
| 2023-07-06 | 26.01 | $21.59 | — |
| 2023-07-05 | 27.13 | $21.59 | — |
| 2023-07-03 | 28.32 | $21.59 | — |
| 2023-06-30 | 29.57 | $21.59 | — |
| 2023-06-29 | 30.89 | $21.59 | 157 |
| 2023-06-28 | 32.27 | $20.71 | 166 |
| 2023-06-27 | 32.73 | $23.25 | — |
| 2023-06-26 | 31.68 | $23.25 | — |
| 2023-06-23 | 30.58 | $23.25 | — |
| 2023-06-22 | 29.42 | $23.25 | — |
| 2023-06-21 | 28.20 | $23.25 | — |
| 2023-06-20 | 26.92 | $23.25 | — |
| 2023-06-16 | 25.57 | $23.25 | — |
| 2023-06-15 | 24.14 | $23.25 | 332 |
| 2023-06-14 | 22.64 | $23.00 | — |
| 2023-06-13 | 21.24 | $23.00 | 421 |
| 2023-06-12 | 19.76 | $21.65 | — |
| 2023-06-09 | 19.58 | $21.65 | 639 |
| 2023-06-08 | 19.39 | $20.85 | — |
| 2023-06-07 | 19.21 | $20.85 | — |
| 2023-06-06 | 19.02 | $20.85 | — |
| 2023-06-05 | 18.82 | $20.85 | — |
| 2023-06-02 | 18.61 | $20.85 | — |
| 2023-06-01 | 18.39 | $20.85 | — |
| 2023-05-31 | 18.16 | $20.85 | — |
| 2023-05-30 | 17.92 | $20.85 | — |
| 2023-05-26 | 17.67 | $20.85 | — |
| 2023-05-25 | 17.40 | $20.85 | — |
| 2023-05-24 | 17.11 | $20.85 | — |
| 2023-05-23 | 16.81 | $20.85 | 515 |
| 2023-05-22 | 16.50 | $20.82 | — |
| 2023-05-19 | 16.11 | $20.82 | — |
| 2023-05-18 | 15.70 | $20.82 | — |
| 2023-05-17 | 15.27 | $20.82 | — |
| 2023-05-16 | 14.82 | $20.82 | — |
| 2023-05-15 | 14.34 | $20.82 | — |
| 2023-05-12 | 13.84 | $20.82 | 247 |
| 2023-05-11 | 13.31 | $20.62 | 514 |
| 2023-05-10 | 12.47 | $21.63 | — |
| 2023-05-09 | 12.57 | $21.63 | 305 |
| 2023-05-08 | 12.68 | $22.41 | — |
| 2023-05-05 | 12.83 | $22.41 | — |
| 2023-05-04 | 13.00 | $22.41 | — |
| 2023-05-03 | 13.17 | $22.41 | — |
| 2023-05-02 | 13.34 | $22.41 | 714 |
| 2023-05-01 | 13.53 | $22.92 | — |
| 2023-04-28 | 12.98 | $22.92 | 386 |
| 2023-04-27 | 12.40 | $22.98 | — |
| 2023-04-26 | 11.70 | $22.98 | — |
| 2023-04-25 | 10.96 | $22.98 | 195 |
| 2023-04-24 | 10.18 | $22.59 | — |
| 2023-04-21 | 9.69 | $22.59 | — |
| 2023-04-20 | 9.18 | $22.59 | 347 |
| 2023-04-19 | 8.64 | $22.33 | 402 |
| 2023-04-18 | 8.57 | $22.70 | 438 |
| 2023-04-17 | 8.38 | $22.65 | 1897 |
| 2023-04-14 | 7.96 | $21.75 | — |
| 2023-04-13 | 8.34 | $21.75 | — |
| 2023-04-12 | 8.75 | $21.75 | — |
| 2023-04-11 | 9.17 | $21.75 | — |
| 2023-04-10 | 9.62 | $21.75 | — |
| 2023-04-06 | 10.09 | $21.75 | — |
| 2023-04-05 | 10.58 | $21.75 | 349 |
| 2023-04-04 | 11.10 | $22.13 | 910 |
| 2023-04-03 | 11.39 | $22.76 | 483 |
| 2023-03-31 | 11.07 | $22.26 | 849 |
| 2023-03-30 | 11.00 | $21.55 | — |
| 2023-03-29 | 11.44 | $21.55 | — |
| 2023-03-28 | 11.89 | $21.55 | — |
| 2023-03-27 | 12.37 | $21.55 | — |
| 2023-03-24 | 12.88 | $21.55 | — |
| 2023-03-23 | 13.41 | $21.55 | 244 |
| 2023-03-22 | 13.98 | $21.21 | 204 |
| 2023-03-21 | 14.28 | $21.02 | 474 |
| 2023-03-20 | 14.44 | $21.30 | 404 |
| 2023-03-17 | 14.61 | $21.10 | — |
| 2023-03-16 | 14.62 | $21.10 | 1532 |
| 2023-03-15 | 14.63 | $21.03 | 224 |
| 2023-03-14 | 14.59 | $21.47 | — |
| 2023-03-13 | 14.80 | $21.47 | — |
| 2023-03-10 | 15.02 | $21.47 | — |
| 2023-03-09 | 15.25 | $21.47 | — |
| 2023-03-08 | 15.49 | $21.47 | — |
| 2023-03-07 | 15.75 | $21.47 | 597 |
| 2023-03-06 | 16.02 | $22.78 | 563 |
| 2023-03-03 | 16.76 | $23.08 | 916 |
| 2023-03-02 | 17.37 | $21.73 | — |
| 2023-03-01 | 17.77 | $21.73 | 1483 |
| 2023-02-28 | 18.19 | $21.58 | — |
| 2023-02-27 | 18.23 | $21.58 | — |
| 2023-02-24 | 18.27 | $21.58 | — |
| 2023-02-23 | 18.32 | $21.58 | 296 |
| 2023-02-22 | 18.37 | $21.11 | 179 |
| 2023-02-21 | 18.15 | $21.09 | 715 |
| 2023-02-17 | 17.90 | $20.97 | 267 |
| 2023-02-16 | 17.57 | $21.48 | 697 |
| 2023-02-15 | 17.39 | $21.78 | — |
| 2023-02-14 | 17.32 | $21.78 | 163 |
| 2023-02-13 | 17.24 | $21.56 | — |
| 2023-02-10 | 17.05 | $21.56 | 1080 |
| 2023-02-09 | 16.85 | $21.61 | 846 |
| 2023-02-08 | 16.66 | $22.43 | — |
| 2023-02-07 | 16.70 | $22.43 | 540 |
| 2023-02-06 | 16.73 | $21.65 | 874 |
| 2023-02-03 | 16.77 | $22.62 | — |
| 2023-02-02 | 17.09 | $22.62 | 242 |
| 2023-02-01 | 17.42 | $21.10 | — |
| 2023-01-31 | 17.21 | $21.10 | — |
| 2023-01-30 | 16.99 | $21.10 | 2295 |
| 2023-01-27 | 16.76 | $21.55 | 407 |
| 2023-01-26 | 16.61 | $21.38 | — |
| 2023-01-25 | 16.41 | $21.38 | 456 |
| 2023-01-24 | 16.19 | $20.90 | 365 |
| 2023-01-23 | 15.81 | $21.20 | 1098 |
| 2023-01-20 | 15.47 | $20.78 | 3528 |
| 2023-01-19 | 15.11 | $22.04 | 1132 |
| 2023-01-18 | 14.89 | $20.46 | 161 |
| 2023-01-17 | 14.20 | $24.67 | 3167 |
| 2023-01-13 | 14.31 | $24.75 | 898 |
| 2023-01-12 | 14.45 | $23.02 | 612 |
| 2023-01-11 | 14.06 | $22.14 | — |
| 2023-01-10 | 14.00 | $22.14 | 222 |
| 2023-01-09 | 13.93 | $21.92 | 1069 |
| 2023-01-06 | 13.79 | $21.48 | 354 |
| 2023-01-05 | 13.52 | $21.70 | 655 |
| 2023-01-04 | 13.23 | $21.68 | 527 |
| 2023-01-03 | 13.04 | $23.11 | 1581 |
| 2022-12-30 | 13.09 | $21.90 | — |
| 2022-12-29 | 12.83 | $21.90 | 4301 |
| 2022-12-28 | 12.56 | $21.95 | — |
| 2022-12-27 | 13.07 | $21.95 | — |
| 2022-12-23 | 13.61 | $21.95 | 2797 |
| 2022-12-22 | 14.18 | $21.95 | 2176 |
| 2022-12-21 | 14.78 | $19.15 | 820 |
| 2022-12-20 | 14.76 | $20.68 | 360 |
| 2022-12-19 | 15.04 | $23.18 | 1059 |
| 2022-12-16 | 15.33 | $21.63 | 655 |
| 2022-12-15 | 16.06 | $18.70 | 865 |
| 2022-12-14 | 16.11 | $18.07 | 2948 |
| 2022-12-13 | 16.00 | $19.89 | 1401 |
| 2022-12-12 | 15.88 | $22.08 | 491 |
| 2022-12-09 | 16.69 | $22.02 | 1300 |
| 2022-12-08 | 17.53 | $19.43 | 341 |
| 2022-12-07 | 17.72 | $18.75 | 622 |
| 2022-12-06 | 17.73 | $19.39 | 736 |
| 2022-12-05 | 17.73 | $20.36 | 2304 |
| 2022-12-02 | 17.90 | $19.70 | 1797 |
| 2022-12-01 | 17.61 | $19.24 | 1231 |
| 2022-11-30 | 17.16 | $19.75 | 870 |
| 2022-11-29 | 16.69 | $21.39 | — |
| 2022-11-28 | 17.06 | $21.39 | 1728 |
| 2022-11-25 | 17.45 | $19.97 | 267 |
| 2022-11-23 | 18.26 | $16.64 | — |
| 2022-11-22 | 18.11 | $16.64 | 2099 |
| 2022-11-21 | 17.96 | $15.68 | 2638 |
| 2022-11-18 | 17.80 | $18.05 | 1564 |
| 2022-11-17 | 18.05 | $15.18 | 1215 |
| 2022-11-16 | 17.73 | $17.52 | 415 |
| 2022-11-15 | 17.69 | $17.66 | 808 |
| 2022-11-14 | 17.93 | $16.20 | 633 |
| 2022-11-11 | 17.67 | $17.34 | 1644 |
| 2022-11-10 | 17.68 | $18.07 | 717 |
| 2022-11-09 | 17.69 | $17.58 | 295 |
| 2022-11-08 | 18.31 | $16.56 | 426 |
| 2022-11-07 | 18.64 | $15.48 | 1376 |
| 2022-11-04 | 18.99 | $14.94 | 1778 |
| 2022-11-03 | 18.22 | $15.47 | — |
| 2022-11-02 | 17.63 | $16.40 | 604 |
| 2022-11-01 | 17.02 | $16.45 | 764 |
| 2022-10-31 | 16.61 | $14.42 | 695 |
| 2022-10-28 | 16.01 | $16.40 | 3367 |
| 2022-10-27 | 15.61 | $16.41 | 1718 |
| 2022-10-26 | 15.30 | $15.76 | 659 |
| 2022-10-25 | 14.99 | $15.87 | — |
| 2022-10-24 | 14.30 | $15.87 | 554 |
| 2022-10-21 | 13.57 | $15.50 | 244 |
| 2022-10-20 | 12.67 | $16.31 | 1080 |
| 2022-10-19 | 11.72 | $17.73 | — |
| 2022-10-18 | 11.55 | $17.73 | 1837 |
| 2022-10-17 | 11.37 | $15.90 | 1941 |
| 2022-10-14 | 11.64 | $15.82 | — |
| 2022-10-13 | 11.85 | $15.82 | — |
| 2022-10-12 | 12.07 | $15.82 | 546 |
| 2022-10-11 | 12.30 | $14.16 | 291 |
| 2022-10-10 | 12.03 | $16.25 | — |
| 2022-10-07 | 12.28 | $16.25 | 80623 |
| 2022-10-06 | 12.53 | $14.52 | 262 |
| 2022-10-05 | 12.06 | $16.12 | 497 |
| 2022-10-04 | 11.97 | $16.32 | 4781 |
| 2022-10-03 | 11.88 | $17.52 | 923 |
| 2022-09-30 | 11.78 | $15.76 | 438 |
| 2022-09-29 | 12.14 | $14.65 | 270 |
| 2022-09-28 | 12.16 | $14.21 | 418 |
| 2022-09-27 | 12.18 | $15.26 | 2347 |
| 2022-09-26 | 12.03 | $13.87 | 1457 |
| 2022-09-23 | 11.36 | $15.98 | 591 |
| 2022-09-22 | 10.75 | $17.15 | 1294 |
| 2022-09-21 | 10.81 | $17.01 | 248 |
| 2022-09-20 | 10.83 | $15.62 | 498 |
| 2022-09-19 | 10.36 | $14.82 | 1111 |
| 2022-09-16 | 9.86 | $15.41 | 823 |
| 2022-09-15 | 9.52 | $16.39 | 2017 |
| 2022-09-14 | 9.39 | $19.07 | — |
| 2022-09-13 | 9.72 | $19.07 | — |
| 2022-09-12 | 10.07 | $19.07 | 480 |
| 2022-09-09 | 10.44 | $18.79 | 1313 |
| 2022-09-08 | 10.90 | $16.94 | 374 |
| 2022-09-07 | 11.39 | $19.00 | 291 |
| 2022-09-06 | 11.30 | $21.56 | 1991 |
| 2022-09-02 | 10.92 | $18.22 | 532 |
| 2022-09-01 | 10.97 | $18.22 | 603 |
| 2022-08-31 | 11.46 | $19.79 | 799 |
| 2022-08-30 | 11.97 | $18.69 | 925 |
| 2022-08-29 | 12.28 | $20.27 | 2835 |
| 2022-08-26 | 12.35 | $21.55 | 1513 |
| 2022-08-25 | 11.71 | $19.92 | 388 |
| 2022-08-24 | 11.44 | $20.03 | 827 |
| 2022-08-23 | 11.12 | $18.03 | 279 |
| 2022-08-22 | 11.33 | $21.28 | 1061 |
| 2022-08-19 | 11.56 | $17.71 | 594 |
| 2022-08-18 | 12.01 | $18.41 | 323 |
| 2022-08-17 | 12.07 | $19.04 | 569 |
| 2022-08-16 | 12.13 | $19.72 | 294 |
| 2022-08-15 | 12.66 | $20.51 | 319 |
| 2022-08-12 | 13.18 | $18.52 | 207 |
| 2022-08-11 | 13.31 | $20.14 | 428 |
| 2022-08-10 | 14.00 | $18.79 | 374 |
| 2022-08-09 | 14.20 | $17.52 | 760 |
| 2022-08-08 | 14.40 | $18.36 | 1657 |
| 2022-08-05 | 14.87 | $18.02 | 1308 |
| 2022-08-04 | 14.98 | $18.02 | 121 |
| 2022-08-03 | 15.27 | $18.35 | 377 |
| 2022-08-02 | 15.68 | $18.02 | 717 |
| 2022-08-01 | 16.12 | $17.57 | 1603 |
| 2022-07-29 | 16.45 | $18.86 | 1271 |
| 2022-07-28 | 17.21 | $19.59 | 486 |
| 2022-07-27 | 18.02 | $17.52 | — |
| 2022-07-26 | 18.08 | $17.52 | 1785 |
| 2022-07-25 | 18.14 | $19.13 | 864 |
| 2022-07-22 | 18.44 | $19.32 | 10203 |
| 2022-07-21 | 19.08 | $19.58 | — |
| 2022-07-20 | 19.84 | $19.59 | 439 |
| 2022-07-19 | 20.64 | $17.52 | — |
| 2022-07-18 | 20.69 | $17.52 | 1379 |
| 2022-07-15 | 20.74 | $19.98 | 3095 |
| 2022-07-14 | 20.85 | $18.80 | 2059 |
| 2022-07-13 | 20.39 | $19.24 | — |
| 2022-07-12 | 20.02 | $19.24 | 831 |
| 2022-07-11 | 19.62 | $19.43 | 972 |
| 2022-07-08 | 19.20 | $20.58 | 632 |
| 2022-07-07 | 19.20 | $19.40 | 396 |
| 2022-07-06 | 18.73 | $18.68 | 389 |
| 2022-07-05 | 18.21 | $19.83 | 559 |
| 2022-07-01 | 17.93 | $20.80 | 848 |
| 2022-06-30 | 17.64 | $21.65 | — |
| 2022-06-29 | 18.33 | $21.65 | 3609 |
| 2022-06-28 | 19.06 | $18.01 | 392 |
| 2022-06-27 | 18.23 | $18.91 | 1346 |
| 2022-06-24 | 17.62 | $19.82 | 1054 |
| 2022-06-23 | 17.24 | $18.01 | 571 |
| 2022-06-22 | 16.83 | $19.83 | 252 |
| 2022-06-21 | 17.01 | $20.23 | 240 |
| 2022-06-17 | 17.35 | $19.35 | 213 |
| 2022-06-16 | 17.27 | $18.78 | 1826 |
| 2022-06-15 | 17.18 | $19.95 | 1320 |
| 2022-06-14 | 16.96 | $19.98 | 3028 |
| 2022-06-13 | 16.99 | $19.91 | 2802 |
| 2022-06-10 | 16.99 | $20.43 | 1462 |
| 2022-06-09 | 17.23 | $20.68 | 672 |
| 2022-06-08 | 17.03 | $20.69 | 245 |
| 2022-06-07 | 16.98 | $19.73 | 1391 |
| 2022-06-06 | 16.92 | $20.81 | 1175 |
| 2022-06-03 | 17.22 | $18.72 | 445 |
| 2022-06-02 | 17.18 | $20.82 | 1781 |
| 2022-06-01 | 17.88 | $19.95 | 1129 |
| 2022-05-31 | 18.62 | $19.46 | 4502 |
| 2022-05-27 | 19.21 | $19.96 | 4263 |
| 2022-05-26 | 20.03 | $18.91 | 1665 |
| 2022-05-25 | 20.43 | $20.26 | 465 |
| 2022-05-24 | 21.45 | $20.81 | — |
| 2022-05-23 | 22.27 | $20.81 | 1890 |
| 2022-05-20 | 23.13 | $18.76 | 716 |
| 2022-05-19 | 23.69 | $18.76 | 1141 |
| 2022-05-18 | 24.61 | $20.05 | — |
| 2022-05-17 | 25.56 | $20.05 | 833 |
| 2022-05-16 | 26.56 | $19.50 | 1611 |
| 2022-05-13 | 27.88 | $18.50 | 775 |
| 2022-05-12 | 29.23 | $18.00 | 2514 |
| 2022-05-11 | 30.65 | $20.24 | 241 |
| 2022-05-10 | 31.10 | $18.73 | 855 |
| 2022-05-09 | 31.60 | $18.31 | 4281 |
| 2022-05-06 | 32.89 | $19.45 | 374 |
| 2022-05-05 | 33.13 | $19.45 | 1170 |
| 2022-05-04 | 33.39 | $18.94 | 679 |
| 2022-05-03 | 33.65 | $19.02 | 508 |
| 2022-05-02 | 34.14 | $18.95 | 656 |
| 2022-04-29 | 34.65 | $18.99 | 4187 |
| 2022-04-28 | 35.15 | $19.04 | 2682 |
| 2022-04-27 | 36.72 | $19.45 | 1866 |
| 2022-04-26 | 37.98 | $20.99 | 851 |
| 2022-04-25 | 38.02 | $20.32 | 8478 |
| 2022-04-22 | 38.05 | $21.53 | 3786 |
| 2022-04-21 | 36.88 | $21.65 | 7817 |
| 2022-04-20 | 35.65 | $21.80 | 253156 |
| 2022-04-19 | 33.72 | $21.46 | 29587 |
| 2022-04-18 | 31.70 | $18.77 | — |
| 2022-04-14 | 32.30 | $18.77 | — |
| 2022-04-13 | 32.93 | $18.77 | — |
| 2022-04-12 | 33.60 | $18.77 | — |
| 2022-04-11 | 34.30 | $18.77 | — |
| 2022-04-08 | 35.04 | $18.77 | — |
| 2022-04-07 | 35.82 | $18.77 | — |
| 2022-04-06 | 36.64 | $18.77 | — |
| 2022-04-05 | 37.50 | $18.77 | — |
| 2022-04-04 | 38.41 | $18.77 | — |
| 2022-04-01 | 39.36 | $18.77 | — |
| 2022-03-31 | 40.37 | $18.77 | — |
| 2022-03-30 | 41.42 | $18.77 | — |
| 2022-03-29 | 42.54 | $18.77 | — |
| 2022-03-28 | 43.71 | $18.77 | — |
| 2022-03-25 | 44.95 | $18.77 | — |
| 2022-03-24 | 46.24 | $18.77 | — |
| 2022-03-23 | 47.61 | $18.77 | — |
| 2022-03-22 | 49.05 | $18.77 | — |
| 2022-03-21 | 50.57 | $18.77 | — |
| 2022-03-18 | 52.16 | $18.77 | — |
| 2022-03-17 | 53.84 | $18.77 | — |
| 2022-03-16 | 55.61 | $18.77 | — |
| 2022-03-15 | 57.47 | $18.77 | — |
| 2022-03-14 | 59.43 | $18.77 | — |
| 2022-03-11 | 61.49 | $18.77 | — |
| 2022-03-10 | 63.66 | $18.77 | — |
| 2022-03-09 | 65.94 | $18.77 | — |
| 2022-03-08 | 68.34 | $18.77 | 100 |
| 2022-03-07 | 70.87 | $23.00 | — |
| 2022-03-04 | 69.34 | $23.00 | — |
| 2022-03-03 | 67.73 | $23.00 | — |
| 2022-03-02 | 66.03 | $23.00 | — |
| 2022-03-01 | 64.24 | $23.00 | — |
| 2022-02-28 | 62.36 | $23.00 | — |
| 2022-02-25 | 60.38 | $23.00 | — |
| 2022-02-24 | 58.29 | $23.00 | — |
| 2022-02-23 | 56.10 | $23.00 | — |
| 2022-02-22 | 53.79 | $23.00 | — |
| 2022-02-18 | 51.35 | $23.00 | — |
| 2022-02-17 | 48.79 | $23.00 | — |
| 2022-02-16 | 46.10 | $23.00 | — |
| 2022-02-15 | 43.26 | $23.00 | — |
| 2022-02-14 | 40.28 | $23.00 | — |
| 2022-02-11 | 37.13 | $23.00 | — |
| 2022-02-10 | 33.82 | $23.00 | — |
| 2022-02-09 | 30.34 | $23.00 | — |
| 2022-02-08 | 26.67 | $23.00 | — |
| 2022-02-07 | 22.82 | $23.00 | — |
| 2022-02-04 | 18.75 | $23.00 | — |
| 2022-02-03 | 14.48 | $23.00 | — |
| 2022-02-02 | 9.98 | $23.00 | — |
| 2022-02-01 | 5.24 | $23.00 | — |
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