Is Britvic plc (BTVCY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Britvic plc (BTVCY) research center and poll results.
OTC : BTVCY
Britvic plc — Technical Indicators
$29.51 USD
$0 (0.0%)
- Volume
- 386
- Average Volume
- 330
- Market Capitalization
- $7.31B
- P/E Ratio
- 25.75
- Dividend Yield
- 2.63%
- Price Target
- Year High
- $34.00
- Year Low
- $19.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.63
- Current Ratio
- $1.00
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
30.83
2025-02-11
Close Price
$29.51
Vol: 386
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.29
Average
23.69
Maximum
33.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-02-11 | 30.83 | $29.51 | 386 |
| 2025-02-10 | 30.95 | $29.51 | 900 |
| 2025-02-07 | 31.13 | $28.00 | — |
| 2025-02-06 | 31.38 | $28.00 | — |
| 2025-02-05 | 31.63 | $28.00 | 200 |
| 2025-02-04 | 31.88 | $31.28 | — |
| 2025-02-03 | 31.97 | $31.28 | 600 |
| 2025-01-31 | 32.02 | $31.50 | — |
| 2025-01-30 | 32.07 | $31.50 | — |
| 2025-01-29 | 32.13 | $31.50 | 200 |
| 2025-01-28 | 32.18 | $31.28 | 500 |
| 2025-01-27 | 32.25 | $31.39 | — |
| 2025-01-24 | 32.31 | $31.39 | — |
| 2025-01-23 | 32.37 | $31.39 | — |
| 2025-01-22 | 32.46 | $31.39 | — |
| 2025-01-21 | 32.55 | $31.39 | — |
| 2025-01-17 | 32.64 | $31.39 | 500 |
| 2025-01-16 | 32.72 | $32.40 | — |
| 2025-01-15 | 32.75 | $32.40 | 400 |
| 2025-01-14 | 32.78 | $32.01 | — |
| 2025-01-13 | 32.83 | $32.01 | 100 |
| 2025-01-10 | 32.88 | $33.04 | — |
| 2025-01-08 | 32.87 | $33.04 | — |
| 2025-01-07 | 32.87 | $33.04 | — |
| 2025-01-06 | 32.87 | $33.04 | — |
| 2025-01-03 | 32.84 | $33.04 | 1700 |
| 2025-01-02 | 32.81 | $32.20 | 1100 |
| 2024-12-31 | 32.83 | $32.60 | — |
| 2024-12-30 | 32.82 | $32.60 | — |
| 2024-12-27 | 32.80 | $32.60 | — |
| 2024-12-26 | 32.79 | $32.60 | — |
| 2024-12-24 | 32.78 | $32.60 | — |
| 2024-12-23 | 32.77 | $32.60 | 900 |
| 2024-12-20 | 32.76 | $33.21 | — |
| 2024-12-19 | 32.71 | $33.21 | — |
| 2024-12-18 | 32.67 | $33.21 | 900 |
| 2024-12-17 | 32.63 | $32.98 | — |
| 2024-12-16 | 32.60 | $32.98 | — |
| 2024-12-13 | 32.57 | $32.98 | — |
| 2024-12-12 | 32.54 | $32.98 | — |
| 2024-12-11 | 32.51 | $32.98 | — |
| 2024-12-10 | 32.47 | $32.98 | — |
| 2024-12-09 | 32.46 | $32.98 | — |
| 2024-12-06 | 32.44 | $32.98 | 300 |
| 2024-12-05 | 32.43 | $32.50 | — |
| 2024-12-04 | 32.44 | $32.50 | — |
| 2024-12-03 | 32.47 | $32.50 | 10200 |
| 2024-12-02 | 32.49 | $32.36 | — |
| 2024-11-29 | 32.52 | $32.36 | — |
| 2024-11-27 | 32.55 | $32.36 | — |
| 2024-11-26 | 32.57 | $32.36 | — |
| 2024-11-25 | 32.60 | $32.36 | — |
| 2024-11-22 | 32.63 | $32.36 | — |
| 2024-11-21 | 32.66 | $32.36 | — |
| 2024-11-20 | 32.71 | $32.36 | — |
| 2024-11-19 | 32.74 | $32.36 | — |
| 2024-11-18 | 32.77 | $32.36 | — |
| 2024-11-15 | 32.81 | $32.36 | — |
| 2024-11-14 | 32.84 | $32.36 | — |
| 2024-11-13 | 32.87 | $32.36 | — |
| 2024-11-12 | 32.90 | $32.36 | 100 |
| 2024-11-11 | 32.94 | $32.65 | 200 |
| 2024-11-08 | 32.95 | $32.54 | 100 |
| 2024-11-07 | 32.98 | $32.82 | — |
| 2024-11-06 | 32.99 | $32.82 | 100 |
| 2024-11-05 | 33.00 | $32.94 | — |
| 2024-11-04 | 33.00 | $32.94 | — |
| 2024-11-01 | 33.05 | $32.94 | — |
| 2024-10-31 | 33.10 | $32.94 | — |
| 2024-10-30 | 33.15 | $32.94 | — |
| 2024-10-29 | 33.20 | $32.94 | — |
| 2024-10-28 | 33.25 | $32.94 | — |
| 2024-10-25 | 33.30 | $32.94 | 600 |
| 2024-10-24 | 33.35 | $33.28 | 200 |
| 2024-10-23 | 33.39 | $33.01 | — |
| 2024-10-22 | 33.44 | $33.01 | — |
| 2024-10-21 | 33.47 | $33.01 | — |
| 2024-10-18 | 33.51 | $33.01 | — |
| 2024-10-17 | 33.54 | $33.01 | — |
| 2024-10-16 | 33.58 | $33.01 | — |
| 2024-10-15 | 33.59 | $33.01 | — |
| 2024-10-14 | 33.60 | $33.01 | — |
| 2024-10-11 | 33.60 | $33.01 | — |
| 2024-10-10 | 33.61 | $33.01 | — |
| 2024-10-09 | 33.62 | $33.01 | — |
| 2024-10-08 | 33.61 | $33.01 | 1900 |
| 2024-10-07 | 33.61 | $33.95 | — |
| 2024-10-04 | 33.56 | $33.95 | — |
| 2024-10-03 | 33.50 | $33.95 | — |
| 2024-10-02 | 33.45 | $33.95 | 800 |
| 2024-10-01 | 33.42 | $33.87 | 400 |
| 2024-09-30 | 33.40 | $34.00 | — |
| 2024-09-27 | 33.37 | $34.00 | — |
| 2024-09-26 | 33.34 | $34.00 | — |
| 2024-09-25 | 33.28 | $34.00 | 200 |
| 2024-09-24 | 33.21 | $33.70 | — |
| 2024-09-23 | 33.16 | $33.70 | — |
| 2024-09-20 | 33.11 | $33.70 | 100 |
| 2024-09-19 | 33.06 | $33.80 | 300 |
| 2024-09-18 | 33.00 | $33.15 | — |
| 2024-09-17 | 32.98 | $33.15 | — |
| 2024-09-16 | 32.96 | $33.15 | — |
| 2024-09-13 | 32.94 | $33.15 | — |
| 2024-09-12 | 32.90 | $33.15 | 400 |
| 2024-09-11 | 32.87 | $32.91 | — |
| 2024-09-10 | 32.84 | $32.91 | — |
| 2024-09-09 | 32.80 | $32.91 | 200 |
| 2024-09-06 | 32.77 | $32.91 | — |
| 2024-09-05 | 32.74 | $32.91 | 300 |
| 2024-09-04 | 32.71 | $33.41 | — |
| 2024-09-03 | 32.68 | $33.41 | — |
| 2024-08-30 | 32.63 | $33.41 | — |
| 2024-08-29 | 32.58 | $33.41 | 100 |
| 2024-08-28 | 32.53 | $32.69 | — |
| 2024-08-27 | 32.52 | $32.69 | — |
| 2024-08-26 | 32.51 | $32.69 | — |
| 2024-08-23 | 32.50 | $32.69 | — |
| 2024-08-22 | 32.50 | $32.69 | — |
| 2024-08-21 | 32.51 | $32.69 | — |
| 2024-08-20 | 32.52 | $32.69 | — |
| 2024-08-19 | 32.52 | $32.69 | 100 |
| 2024-08-16 | 32.53 | $32.69 | 4500 |
| 2024-08-15 | 32.57 | $32.47 | — |
| 2024-08-14 | 32.59 | $32.47 | 200 |
| 2024-08-13 | 32.62 | $32.28 | — |
| 2024-08-12 | 32.62 | $32.28 | — |
| 2024-08-09 | 32.63 | $32.28 | — |
| 2024-08-08 | 32.64 | $32.28 | — |
| 2024-08-07 | 32.64 | $32.28 | 1100 |
| 2024-08-06 | 32.65 | $32.82 | 300 |
| 2024-08-05 | 32.62 | $32.38 | 100 |
| 2024-08-02 | 32.62 | $32.43 | — |
| 2024-08-01 | 32.58 | $32.43 | 200 |
| 2024-07-31 | 32.48 | $32.47 | — |
| 2024-07-30 | 32.38 | $32.47 | — |
| 2024-07-29 | 32.25 | $32.47 | 2300 |
| 2024-07-26 | 32.10 | $32.81 | — |
| 2024-07-25 | 31.93 | $32.81 | 1500 |
| 2024-07-24 | 31.77 | $32.82 | — |
| 2024-07-23 | 31.60 | $32.82 | — |
| 2024-07-22 | 31.28 | $32.82 | 2700 |
| 2024-07-19 | 30.96 | $33.44 | 700 |
| 2024-07-18 | 30.61 | $32.94 | 200 |
| 2024-07-17 | 30.19 | $33.01 | 300 |
| 2024-07-16 | 29.74 | $32.42 | — |
| 2024-07-15 | 29.33 | $32.42 | — |
| 2024-07-12 | 28.92 | $32.42 | 200 |
| 2024-07-11 | 28.56 | $32.40 | 300 |
| 2024-07-10 | 28.19 | $32.33 | — |
| 2024-07-09 | 27.80 | $32.33 | 500 |
| 2024-07-08 | 27.38 | $32.42 | 13800 |
| 2024-07-05 | 27.02 | $31.55 | 800 |
| 2024-07-03 | 26.71 | $30.42 | 2500 |
| 2024-07-02 | 26.46 | $30.48 | 4700 |
| 2024-07-01 | 26.21 | $29.94 | 3400 |
| 2024-06-28 | 25.99 | $29.45 | — |
| 2024-06-27 | 25.79 | $29.45 | — |
| 2024-06-26 | 25.60 | $29.45 | — |
| 2024-06-25 | 25.40 | $29.45 | 700 |
| 2024-06-24 | 25.21 | $26.45 | — |
| 2024-06-21 | 25.14 | $26.45 | — |
| 2024-06-20 | 25.08 | $26.45 | 600 |
| 2024-06-18 | 25.02 | $24.42 | 300 |
| 2024-06-17 | 25.07 | $24.17 | — |
| 2024-06-14 | 25.13 | $24.17 | 200 |
| 2024-06-13 | 25.19 | $24.27 | 3300 |
| 2024-06-12 | 25.27 | $25.08 | 100 |
| 2024-06-11 | 25.17 | $25.08 | 12200 |
| 2024-06-10 | 25.06 | $24.51 | 100 |
| 2024-06-07 | 24.97 | $23.97 | 1200 |
| 2024-06-06 | 24.91 | $25.15 | 3100 |
| 2024-06-05 | 24.78 | $25.41 | — |
| 2024-06-04 | 24.63 | $25.41 | — |
| 2024-06-03 | 24.48 | $25.41 | 600 |
| 2024-05-31 | 24.32 | $25.55 | — |
| 2024-05-30 | 24.14 | $25.55 | 100 |
| 2024-05-29 | 23.96 | $25.55 | 100 |
| 2024-05-28 | 23.77 | $25.55 | 200 |
| 2024-05-24 | 23.58 | $25.63 | 200 |
| 2024-05-23 | 23.38 | $24.95 | 1600 |
| 2024-05-22 | 23.21 | $25.34 | 200 |
| 2024-05-21 | 23.01 | $25.30 | 1200 |
| 2024-05-20 | 22.79 | $25.43 | 4800 |
| 2024-05-17 | 22.56 | $25.36 | — |
| 2024-05-16 | 22.33 | $25.36 | 8200 |
| 2024-05-15 | 22.09 | $25.84 | 1300 |
| 2024-05-14 | 21.84 | $23.07 | 700 |
| 2024-05-13 | 21.72 | $22.77 | 400 |
| 2024-05-10 | 21.62 | $22.82 | — |
| 2024-05-09 | 21.50 | $22.82 | 300 |
| 2024-05-08 | 21.38 | $22.41 | — |
| 2024-05-07 | 21.29 | $22.41 | 1500 |
| 2024-05-06 | 21.16 | $22.38 | 5100 |
| 2024-05-03 | 21.03 | $22.21 | 300 |
| 2024-05-02 | 20.91 | $21.98 | — |
| 2024-05-01 | 20.81 | $21.98 | 3300 |
| 2024-04-30 | 20.70 | $21.78 | 1100 |
| 2024-04-29 | 20.64 | $21.78 | 300 |
| 2024-04-26 | 20.58 | $21.67 | 7400 |
| 2024-04-25 | 20.53 | $21.40 | — |
| 2024-04-24 | 20.50 | $21.40 | 300 |
| 2024-04-23 | 20.45 | $20.85 | — |
| 2024-04-22 | 20.42 | $20.85 | 400 |
| 2024-04-19 | 20.40 | $20.73 | — |
| 2024-04-18 | 20.40 | $20.73 | — |
| 2024-04-17 | 20.40 | $20.73 | — |
| 2024-04-16 | 20.41 | $20.73 | — |
| 2024-04-15 | 20.45 | $20.73 | 2800 |
| 2024-04-12 | 20.48 | $20.46 | — |
| 2024-04-11 | 20.53 | $20.46 | 600 |
| 2024-04-10 | 20.61 | $20.44 | 700 |
| 2024-04-09 | 20.68 | $19.86 | — |
| 2024-04-08 | 20.79 | $19.86 | — |
| 2024-04-05 | 20.89 | $19.86 | — |
| 2024-04-04 | 20.98 | $19.86 | — |
| 2024-04-03 | 21.07 | $19.86 | 200 |
| 2024-04-02 | 21.17 | $20.50 | 4200 |
| 2024-04-01 | 21.22 | $20.55 | 2900 |
| 2024-03-28 | 21.26 | $20.72 | — |
| 2024-03-27 | 21.29 | $20.72 | 2700 |
| 2024-03-26 | 21.35 | $20.41 | — |
| 2024-03-25 | 21.43 | $20.41 | 1200 |
| 2024-03-22 | 21.51 | $20.38 | 500 |
| 2024-03-21 | 21.60 | $20.65 | 300 |
| 2024-03-20 | 21.67 | $20.87 | — |
| 2024-03-19 | 21.74 | $20.87 | 700 |
| 2024-03-18 | 21.79 | $21.47 | — |
| 2024-03-15 | 21.82 | $21.47 | — |
| 2024-03-14 | 21.83 | $21.47 | 200 |
| 2024-03-13 | 21.85 | $21.94 | — |
| 2024-03-12 | 21.84 | $21.94 | — |
| 2024-03-11 | 21.83 | $21.94 | — |
| 2024-03-08 | 21.82 | $21.94 | 900 |
| 2024-03-07 | 21.83 | $21.69 | — |
| 2024-03-06 | 21.88 | $21.69 | 400 |
| 2024-03-05 | 21.91 | $21.83 | 200 |
| 2024-03-04 | 21.91 | $21.38 | 100 |
| 2024-03-01 | 21.96 | $21.38 | — |
| 2024-02-29 | 22.00 | $21.38 | 2400 |
| 2024-02-28 | 22.04 | $21.98 | — |
| 2024-02-27 | 22.07 | $21.98 | 2800 |
| 2024-02-26 | 22.10 | $21.85 | 5900 |
| 2024-02-23 | 22.13 | $22.18 | — |
| 2024-02-22 | 22.13 | $22.18 | 300 |
| 2024-02-21 | 22.10 | $22.14 | 900 |
| 2024-02-20 | 22.07 | $22.04 | — |
| 2024-02-16 | 22.04 | $22.04 | 600 |
| 2024-02-15 | 22.01 | $21.71 | — |
| 2024-02-14 | 21.99 | $21.71 | 800 |
| 2024-02-13 | 21.96 | $21.73 | 200 |
| 2024-02-12 | 21.95 | $21.75 | — |
| 2024-02-09 | 21.94 | $21.75 | 2700 |
| 2024-02-08 | 21.92 | $22.16 | 300 |
| 2024-02-07 | 21.87 | $22.64 | 600 |
| 2024-02-06 | 21.81 | $22.46 | 1000 |
| 2024-02-05 | 21.76 | $21.82 | 700 |
| 2024-02-02 | 21.74 | $22.39 | 500 |
| 2024-02-01 | 21.68 | $22.16 | 700 |
| 2024-01-31 | 21.65 | $22.15 | 1400 |
| 2024-01-30 | 21.60 | $22.46 | 1300 |
| 2024-01-29 | 21.56 | $22.59 | 300 |
| 2024-01-26 | 21.51 | $22.59 | 3800 |
| 2024-01-25 | 21.46 | $22.11 | 400 |
| 2024-01-24 | 21.43 | $21.69 | 1900 |
| 2024-01-23 | 21.41 | $21.50 | 500 |
| 2024-01-22 | 21.41 | $21.48 | 700 |
| 2024-01-19 | 21.44 | $21.35 | 800 |
| 2024-01-18 | 21.48 | $21.25 | 300 |
| 2024-01-17 | 21.49 | $21.12 | 500 |
| 2024-01-16 | 21.53 | $21.66 | 800 |
| 2024-01-12 | 21.55 | $21.55 | 2900 |
| 2024-01-11 | 21.55 | $21.32 | 200 |
| 2024-01-10 | 21.57 | $21.20 | 400 |
| 2024-01-09 | 21.57 | $21.38 | — |
| 2024-01-08 | 21.56 | $21.38 | — |
| 2024-01-05 | 21.56 | $21.38 | 800 |
| 2024-01-04 | 21.54 | $21.35 | 900 |
| 2024-01-03 | 21.53 | $21.53 | 4800 |
| 2024-01-02 | 21.51 | $21.15 | 2100 |
| 2023-12-29 | 21.51 | $21.59 | 2800 |
| 2023-12-28 | 21.48 | $21.67 | 5900 |
| 2023-12-27 | 21.46 | $21.50 | 900 |
| 2023-12-26 | 21.45 | $21.55 | 1300 |
| 2023-12-22 | 21.43 | $21.35 | 4700 |
| 2023-12-21 | 21.41 | $21.40 | 1700 |
| 2023-12-20 | 21.39 | $22.20 | 3900 |
| 2023-12-19 | 21.33 | $22.01 | 2400 |
| 2023-12-18 | 21.27 | $21.59 | 300 |
| 2023-12-15 | 21.23 | $21.76 | 1300 |
| 2023-12-14 | 21.18 | $22.15 | 1500 |
| 2023-12-13 | 21.11 | $21.60 | 3000 |
| 2023-12-12 | 21.06 | $21.56 | 3600 |
| 2023-12-11 | 21.01 | $21.27 | 400 |
| 2023-12-08 | 20.97 | $21.21 | 4300 |
| 2023-12-07 | 20.95 | $21.33 | 1800 |
| 2023-12-06 | 20.93 | $21.05 | 1400 |
| 2023-12-05 | 20.91 | $21.17 | 3100 |
| 2023-12-04 | 20.90 | $21.12 | 2400 |
| 2023-12-01 | 20.90 | $21.19 | 3900 |
| 2023-11-30 | 20.88 | $20.98 | 4700 |
| 2023-11-29 | 20.86 | $21.25 | 2400 |
| 2023-11-28 | 20.81 | $21.31 | 3300 |
| 2023-11-27 | 20.77 | $21.02 | — |
| 2023-11-24 | 20.72 | $21.02 | — |
| 2023-11-22 | 20.68 | $21.02 | 100 |
| 2023-11-21 | 20.65 | $21.02 | 200 |
| 2023-11-20 | 20.62 | $20.78 | 600 |
| 2023-11-17 | 20.60 | $20.85 | 200 |
| 2023-11-16 | 20.56 | $20.60 | 700 |
| 2023-11-15 | 20.54 | $20.94 | 1100 |
| 2023-11-14 | 20.51 | $20.51 | — |
| 2023-11-13 | 20.49 | $20.51 | 100 |
| 2023-11-10 | 20.47 | $20.51 | 300 |
| 2023-11-09 | 20.44 | $20.88 | 300 |
| 2023-11-08 | 20.41 | $20.86 | 500 |
| 2023-11-07 | 20.39 | $20.69 | 300 |
| 2023-11-06 | 20.38 | $20.99 | 1300 |
| 2023-11-03 | 20.33 | $21.15 | 900 |
| 2023-11-02 | 20.28 | $20.76 | 200 |
| 2023-11-01 | 20.26 | $20.45 | 800 |
| 2023-10-31 | 20.26 | $20.42 | 500 |
| 2023-10-30 | 20.26 | $20.42 | 900 |
| 2023-10-27 | 20.28 | $20.05 | 1300 |
| 2023-10-26 | 20.34 | $20.17 | 700 |
| 2023-10-25 | 20.39 | $20.34 | 3500 |
| 2023-10-24 | 20.44 | $20.48 | 500 |
| 2023-10-23 | 20.49 | $20.40 | 2500 |
| 2023-10-20 | 20.52 | $20.14 | 1300 |
| 2023-10-19 | 20.59 | $20.06 | 3300 |
| 2023-10-18 | 20.67 | $20.47 | 1000 |
| 2023-10-17 | 20.76 | $20.10 | 400 |
| 2023-10-16 | 20.85 | $20.10 | 800 |
| 2023-10-13 | 20.93 | $19.96 | 800 |
| 2023-10-12 | 21.03 | $20.23 | 1900 |
| 2023-10-11 | 21.12 | $20.50 | 1900 |
| 2023-10-10 | 21.19 | $20.38 | 900 |
| 2023-10-09 | 21.28 | $20.07 | 4200 |
| 2023-10-06 | 21.37 | $20.13 | 3700 |
| 2023-10-05 | 21.46 | $20.33 | 1500 |
| 2023-10-04 | 21.54 | $20.41 | 700 |
| 2023-10-03 | 21.60 | $20.53 | 2600 |
| 2023-10-02 | 21.66 | $20.74 | 1900 |
| 2023-09-29 | 21.74 | $21.28 | 400 |
| 2023-09-28 | 21.79 | $21.19 | 1800 |
| 2023-09-27 | 21.86 | $21.23 | 200 |
| 2023-09-26 | 21.91 | $21.45 | 1600 |
| 2023-09-25 | 21.94 | $21.16 | 900 |
| 2023-09-22 | 21.97 | $21.53 | 800 |
| 2023-09-21 | 21.94 | $21.70 | 400 |
| 2023-09-20 | 21.91 | $22.23 | 2200 |
| 2023-09-19 | 21.85 | $21.84 | 400 |
| 2023-09-18 | 21.82 | $21.69 | 900 |
| 2023-09-15 | 21.80 | $21.92 | 1400 |
| 2023-09-14 | 21.77 | $22.00 | 300 |
| 2023-09-13 | 21.75 | $22.00 | 700 |
| 2023-09-12 | 21.73 | $22.17 | 200 |
| 2023-09-11 | 21.73 | $21.90 | 1100 |
| 2023-09-08 | 21.71 | $21.84 | 400 |
| 2023-09-07 | 21.71 | $21.91 | 1600 |
| 2023-09-06 | 21.70 | $21.66 | 26200 |
| 2023-09-05 | 21.70 | $21.85 | 2000 |
| 2023-09-01 | 21.68 | $22.19 | 500 |
| 2023-08-31 | 21.66 | $22.37 | 1200 |
| 2023-08-30 | 21.64 | $22.54 | 3400 |
| 2023-08-29 | 21.60 | $22.33 | 1000 |
| 2023-08-28 | 21.57 | $22.01 | 800 |
| 2023-08-25 | 21.58 | $21.70 | 3300 |
| 2023-08-24 | 21.62 | $21.01 | 1600 |
| 2023-08-23 | 21.70 | $21.09 | 5900 |
| 2023-08-22 | 21.77 | $21.01 | 3300 |
| 2023-08-21 | 21.85 | $21.23 | 2900 |
| 2023-08-18 | 21.91 | $21.25 | 1200 |
| 2023-08-17 | 21.98 | $21.42 | 900 |
| 2023-08-16 | 22.05 | $21.53 | 1400 |
| 2023-08-15 | 22.11 | $21.58 | 3600 |
| 2023-08-14 | 22.16 | $22.16 | 1300 |
| 2023-08-11 | 22.18 | $21.58 | 1700 |
| 2023-08-10 | 22.24 | $21.82 | 30000 |
| 2023-08-09 | 22.29 | $21.73 | 1000 |
| 2023-08-08 | 22.33 | $21.56 | 23000 |
| 2023-08-07 | 22.36 | $21.58 | 54200 |
| 2023-08-04 | 22.36 | $21.74 | 45700 |
| 2023-08-03 | 22.36 | $21.84 | 64500 |
| 2023-08-02 | 22.34 | $21.75 | 26500 |
| 2023-08-01 | 22.33 | $21.85 | 100900 |
| 2023-07-31 | 22.33 | $22.07 | 53800 |
| 2023-07-28 | 22.33 | $22.59 | 22500 |
| 2023-07-27 | 22.26 | $22.61 | 78100 |
| 2023-07-26 | 22.22 | $22.48 | 21900 |
| 2023-07-25 | 22.19 | $22.56 | 49600 |
| 2023-07-24 | 22.16 | $22.58 | 41800 |
| 2023-07-21 | 22.13 | $22.62 | 36900 |
| 2023-07-20 | 22.12 | $22.75 | 1100 |
| 2023-07-19 | 22.09 | $22.70 | 57900 |
| 2023-07-18 | 22.08 | $22.55 | 72200 |
| 2023-07-17 | 22.09 | $22.68 | 108200 |
| 2023-07-14 | 22.09 | $22.71 | 149600 |
| 2023-07-13 | 22.09 | $22.80 | 152500 |
| 2023-07-12 | 22.06 | $22.67 | 2300 |
| 2023-07-11 | 22.02 | $22.00 | 1700 |
| 2023-07-10 | 22.03 | $21.60 | 1500 |
| 2023-07-07 | 22.07 | $21.77 | 2900 |
| 2023-07-06 | 22.08 | $21.38 | 3000 |
| 2023-07-05 | 22.12 | $21.71 | 4800 |
| 2023-07-03 | 22.13 | $21.77 | 1100 |
| 2023-06-30 | 22.14 | $21.98 | 6100 |
| 2023-06-29 | 22.16 | $21.34 | 600 |
| 2023-06-28 | 22.20 | $21.72 | 1500 |
| 2023-06-27 | 22.25 | $21.93 | 1800 |
| 2023-06-26 | 22.29 | $21.91 | 1700 |
| 2023-06-23 | 22.32 | $21.92 | 2100 |
| 2023-06-22 | 22.34 | $22.48 | 1200 |
| 2023-06-21 | 22.33 | $22.15 | 1100 |
| 2023-06-20 | 22.38 | $22.46 | 1500 |
| 2023-06-16 | 22.39 | $22.79 | 1200 |
| 2023-06-15 | 22.40 | $22.72 | 2100 |
| 2023-06-14 | 22.41 | $22.62 | 2700 |
| 2023-06-13 | 22.44 | $22.25 | 4200 |
| 2023-06-12 | 22.50 | $21.92 | 1300 |
| 2023-06-09 | 22.54 | $22.17 | 1600 |
| 2023-06-08 | 22.59 | $22.33 | 1900 |
| 2023-06-07 | 22.64 | $22.06 | 5100 |
| 2023-06-06 | 22.70 | $22.12 | 6400 |
| 2023-06-05 | 22.77 | $21.89 | 5200 |
| 2023-06-02 | 22.86 | $22.08 | 8000 |
| 2023-06-01 | 22.94 | $22.31 | 1800 |
| 2023-05-31 | 22.99 | $22.24 | 1400 |
| 2023-05-30 | 23.03 | $22.57 | 1000 |
| 2023-05-26 | 23.03 | $22.76 | 1300 |
| 2023-05-25 | 23.04 | $22.55 | 2000 |
| 2023-05-24 | 23.07 | $22.28 | 2900 |
| 2023-05-23 | 23.12 | $22.39 | 1500 |
| 2023-05-22 | 23.15 | $23.17 | 1900 |
| 2023-05-19 | 23.12 | $22.66 | 4000 |
| 2023-05-18 | 23.13 | $22.99 | 700 |
| 2023-05-17 | 23.11 | $22.93 | 4500 |
| 2023-05-16 | 23.09 | $23.22 | 37300 |
| 2023-05-15 | 23.03 | $23.27 | 1200 |
| 2023-05-12 | 22.97 | $22.85 | 3800 |
| 2023-05-11 | 22.93 | $23.08 | 75500 |
| 2023-05-10 | 22.89 | $23.30 | 900 |
| 2023-05-09 | 22.85 | $23.37 | 25600 |
| 2023-05-08 | 22.79 | $23.50 | 1800 |
| 2023-05-05 | 22.73 | $23.70 | 12700 |
| 2023-05-04 | 22.66 | $23.67 | 73400 |
| 2023-05-03 | 22.58 | $23.26 | 7400 |
| 2023-05-02 | 22.54 | $22.98 | 7600 |
| 2023-05-01 | 22.51 | $22.60 | 1000 |
| 2023-04-28 | 22.48 | $23.12 | 32700 |
| 2023-04-27 | 22.43 | $23.10 | 29200 |
| 2023-04-26 | 22.38 | $23.15 | 31100 |
| 2023-04-25 | 22.30 | $23.01 | 55300 |
| 2023-04-24 | 22.23 | $22.70 | 40500 |
| 2023-04-21 | 22.18 | $22.70 | 92100 |
| 2023-04-20 | 22.14 | $22.67 | 30700 |
| 2023-04-19 | 22.07 | $22.45 | 120500 |
| 2023-04-18 | 22.01 | $22.13 | 147100 |
| 2023-04-17 | 21.97 | $22.01 | 161800 |
| 2023-04-14 | 21.91 | $22.09 | 173200 |
| 2023-04-13 | 21.85 | $22.33 | 218400 |
| 2023-04-12 | 21.75 | $22.42 | 166800 |
| 2023-04-11 | 21.65 | $22.24 | 154400 |
| 2023-04-10 | 21.56 | $22.22 | 193000 |
| 2023-04-06 | 21.46 | $22.30 | 55300 |
| 2023-04-05 | 21.35 | $22.19 | 52100 |
| 2023-04-04 | 21.26 | $22.46 | 62600 |
| 2023-04-03 | 21.15 | $22.26 | 50000 |
| 2023-03-31 | 21.07 | $22.08 | 145100 |
| 2023-03-30 | 20.99 | $22.00 | 4000 |
| 2023-03-29 | 20.90 | $22.20 | 3000 |
| 2023-03-28 | 20.78 | $21.53 | 6700 |
| 2023-03-27 | 20.71 | $21.70 | 5900 |
| 2023-03-24 | 20.64 | $21.54 | 8300 |
| 2023-03-23 | 20.58 | $21.89 | 14000 |
| 2023-03-22 | 20.50 | $21.44 | 4100 |
| 2023-03-21 | 20.43 | $21.26 | 3400 |
| 2023-03-20 | 20.38 | $21.27 | 4300 |
| 2023-03-17 | 20.30 | $20.69 | 5000 |
| 2023-03-16 | 20.26 | $21.06 | 3200 |
| 2023-03-15 | 20.20 | $20.29 | 2700 |
| 2023-03-14 | 20.17 | $20.44 | 6500 |
| 2023-03-13 | 20.13 | $20.46 | 2600 |
| 2023-03-10 | 20.10 | $20.23 | 2800 |
| 2023-03-09 | 20.05 | $19.96 | 10500 |
| 2023-03-08 | 20.01 | $20.39 | 4500 |
| 2023-03-07 | 19.93 | $20.40 | 6800 |
| 2023-03-06 | 19.86 | $20.56 | 1900 |
| 2023-03-03 | 19.82 | $20.45 | 8600 |
| 2023-03-02 | 19.78 | $20.18 | 4200 |
| 2023-03-01 | 19.73 | $19.76 | 2700 |
| 2023-02-28 | 19.71 | $20.16 | 4200 |
| 2023-02-27 | 19.67 | $20.29 | 10600 |
| 2023-02-24 | 19.61 | $20.48 | 6800 |
| 2023-02-23 | 19.56 | $20.31 | 2300 |
| 2023-02-22 | 19.52 | $20.03 | 4100 |
| 2023-02-21 | 19.49 | $20.20 | 9000 |
| 2023-02-17 | 19.46 | $19.68 | 4400 |
| 2023-02-16 | 19.43 | $19.91 | 5800 |
| 2023-02-15 | 19.39 | $19.77 | 7300 |
| 2023-02-14 | 19.35 | $19.67 | 3600 |
| 2023-02-13 | 19.33 | $19.68 | 6400 |
| 2023-02-10 | 19.31 | $19.92 | 4000 |
| 2023-02-09 | 19.27 | $19.18 | 9300 |
| 2023-02-08 | 19.23 | $19.13 | 10900 |
| 2023-02-07 | 19.22 | $18.78 | 2300 |
| 2023-02-06 | 19.22 | $19.15 | 19400 |
| 2023-02-03 | 19.20 | $19.66 | 14000 |
| 2023-02-02 | 19.16 | $19.69 | 5300 |
| 2023-02-01 | 19.15 | $19.22 | 3800 |
| 2023-01-31 | 19.13 | $19.37 | 6300 |
| 2023-01-30 | 19.12 | $19.29 | 14800 |
| 2023-01-27 | 19.10 | $19.13 | 10200 |
| 2023-01-26 | 19.09 | $19.39 | 11100 |
| 2023-01-25 | 19.07 | $19.45 | 11500 |
| 2023-01-24 | 19.03 | $19.58 | 20900 |
| 2023-01-23 | 18.99 | $19.51 | 14400 |
| 2023-01-20 | 19.00 | $19.15 | 11200 |
| 2023-01-19 | 19.02 | $19.02 | 5300 |
| 2023-01-18 | 19.05 | $19.02 | 10200 |
| 2023-01-17 | 19.07 | $19.35 | 13200 |
| 2023-01-13 | 19.09 | $19.23 | 7100 |
| 2023-01-12 | 19.14 | $19.17 | 10300 |
| 2023-01-11 | 19.20 | $18.36 | 5600 |
| 2023-01-10 | 19.27 | $18.93 | 8400 |
| 2023-01-09 | 19.34 | $18.65 | 19500 |
| 2023-01-06 | 19.41 | $18.74 | 5200 |
| 2023-01-05 | 19.46 | $18.98 | 7100 |
| 2023-01-04 | 19.49 | $19.41 | 12000 |
| 2023-01-03 | 19.51 | $18.77 | 13200 |
| 2022-12-30 | 19.58 | $19.30 | 11500 |
| 2022-12-29 | 19.62 | $18.95 | 9500 |
| 2022-12-28 | 19.65 | $18.77 | 11500 |
| 2022-12-27 | 19.69 | $18.99 | 13100 |
| 2022-12-23 | 19.71 | $18.81 | 15700 |
| 2022-12-22 | 19.72 | $18.76 | 38100 |
| 2022-12-21 | 19.73 | $19.64 | 11400 |
| 2022-12-20 | 19.66 | $19.45 | 11200 |
| 2022-12-19 | 19.58 | $19.75 | 12900 |
| 2022-12-16 | 19.49 | $19.45 | 13600 |
| 2022-12-15 | 19.41 | $19.59 | 14500 |
| 2022-12-14 | 19.29 | $20.37 | 8400 |
| 2022-12-13 | 19.15 | $20.33 | 155400 |
| 2022-12-12 | 19.04 | $19.83 | 15800 |
| 2022-12-09 | 18.95 | $20.34 | 13500 |
| 2022-12-08 | 18.82 | $19.94 | 7000 |
| 2022-12-07 | 18.67 | $19.76 | 6100 |
| 2022-12-06 | 18.53 | $19.67 | 23200 |
| 2022-12-05 | 18.41 | $19.65 | 24400 |
| 2022-12-02 | 18.29 | $20.21 | 17900 |
| 2022-12-01 | 18.10 | $20.21 | 33000 |
| 2022-11-30 | 17.93 | $19.57 | 9100 |
| 2022-11-29 | 17.80 | $19.55 | 8000 |
| 2022-11-28 | 17.65 | $19.27 | 19400 |
| 2022-11-25 | 17.53 | $19.15 | 19700 |
| 2022-11-23 | 17.42 | $18.84 | 7800 |
| 2022-11-22 | 17.32 | $18.18 | 13700 |
| 2022-11-21 | 17.30 | $17.98 | 19200 |
| 2022-11-18 | 17.22 | $17.92 | 22600 |
| 2022-11-17 | 17.17 | $17.86 | 31900 |
| 2022-11-16 | 17.08 | $17.13 | 10600 |
| 2022-11-15 | 17.05 | $17.70 | 18700 |
| 2022-11-14 | 17.04 | $18.00 | 37600 |
| 2022-11-11 | 16.99 | $18.03 | 7700 |
| 2022-11-10 | 16.91 | $17.71 | 47100 |
| 2022-11-09 | 16.87 | $16.93 | 9200 |
| 2022-11-08 | 16.83 | $16.94 | 10300 |
| 2022-11-07 | 16.79 | $17.42 | 52300 |
| 2022-11-04 | 16.72 | $17.12 | 45600 |
| 2022-11-03 | 16.67 | $16.55 | 33600 |
| 2022-11-02 | 16.65 | $16.76 | 21400 |
| 2022-11-01 | 16.64 | $16.90 | 18900 |
| 2022-10-31 | 16.63 | $16.54 | 40600 |
| 2022-10-28 | 16.61 | $16.92 | 48800 |
| 2022-10-27 | 16.55 | $16.95 | 9500 |
| 2022-10-26 | 16.49 | $16.93 | 7400 |
| 2022-10-25 | 16.44 | $17.73 | 14300 |
| 2022-10-24 | 16.33 | $16.28 | 49600 |
| 2022-10-21 | 16.32 | $16.92 | 8000 |
| 2022-10-20 | 16.29 | $16.22 | 65300 |
| 2022-10-19 | 16.34 | $16.36 | 8400 |
| 2022-10-18 | 16.38 | $17.58 | 5000 |
| 2022-10-17 | 16.35 | $17.05 | 49200 |
| 2022-10-14 | 16.37 | $16.48 | 9000 |
| 2022-10-13 | 16.43 | $16.73 | 31600 |
| 2022-10-12 | 16.47 | $16.26 | 8100 |
| 2022-10-11 | 16.55 | $16.07 | 24600 |
| 2022-10-10 | 16.64 | $16.13 | 35100 |
| 2022-10-07 | 16.78 | $16.06 | 39300 |
| 2022-10-06 | 16.89 | $16.13 | 9800 |
| 2022-10-05 | 16.98 | $16.63 | 45100 |
| 2022-10-04 | 17.04 | $16.65 | 38200 |
| 2022-10-03 | 17.10 | $16.13 | 40600 |
| 2022-09-30 | 17.18 | $15.76 | 4700 |
| 2022-09-29 | 17.28 | $15.70 | 41700 |
| 2022-09-28 | 17.40 | $15.87 | 9000 |
| 2022-09-27 | 17.53 | $15.55 | 12700 |
| 2022-09-26 | 17.66 | $16.16 | 11100 |
| 2022-09-23 | 17.77 | $16.29 | 15700 |
| 2022-09-22 | 17.90 | $17.24 | 62900 |
| 2022-09-21 | 18.00 | $17.05 | 5500 |
| 2022-09-20 | 18.13 | $17.15 | 34600 |
| 2022-09-19 | 18.26 | $17.40 | 31500 |
| 2022-09-16 | 18.41 | $17.54 | 7200 |
| 2022-09-15 | 18.56 | $17.53 | 55200 |
| 2022-09-14 | 18.71 | $17.86 | 6900 |
| 2022-09-13 | 18.86 | $18.00 | 14900 |
| 2022-09-12 | 19.00 | $18.83 | 152600 |
| 2022-09-09 | 19.10 | $18.26 | 18100 |
| 2022-09-08 | 19.22 | $17.94 | 31600 |
| 2022-09-07 | 19.37 | $17.87 | 10500 |
| 2022-09-06 | 19.50 | $17.91 | 42800 |
| 2022-09-02 | 19.62 | $17.61 | 90500 |
| 2022-09-01 | 19.75 | $17.77 | 36000 |
| 2022-08-31 | 19.90 | $18.21 | 12000 |
| 2022-08-30 | 20.01 | $18.34 | 11200 |
| 2022-08-29 | 20.12 | $18.28 | 35500 |
| 2022-08-26 | 20.25 | $18.39 | 19100 |
| 2022-08-25 | 20.38 | $18.78 | 20400 |
| 2022-08-24 | 20.49 | $19.37 | 10400 |
| 2022-08-23 | 20.55 | $19.50 | 25200 |
| 2022-08-22 | 20.60 | $19.72 | 11800 |
| 2022-08-19 | 20.65 | $20.41 | 4600 |
| 2022-08-18 | 20.65 | $20.52 | 19700 |
| 2022-08-17 | 20.63 | $20.67 | 3100 |
| 2022-08-16 | 20.58 | $20.76 | 3800 |
| 2022-08-15 | 20.56 | $20.81 | 18200 |
| 2022-08-12 | 20.49 | $20.81 | 8500 |
| 2022-08-11 | 20.40 | $20.71 | 9500 |
| 2022-08-10 | 20.38 | $20.99 | 13100 |
| 2022-08-09 | 20.35 | $20.35 | 25800 |
| 2022-08-08 | 20.34 | $20.41 | 19700 |
| 2022-08-05 | 20.32 | $20.20 | 9600 |
| 2022-08-04 | 20.32 | $20.77 | 4700 |
| 2022-08-03 | 20.27 | $20.44 | 54300 |
| 2022-08-02 | 20.24 | $20.49 | 27900 |
| 2022-08-01 | 20.18 | $20.82 | 48000 |
| 2022-07-29 | 20.14 | $21.00 | 9300 |
| 2022-07-28 | 20.08 | $20.99 | 23500 |
| 2022-07-27 | 20.04 | $20.61 | 65100 |
| 2022-07-26 | 20.02 | $20.54 | 13100 |
| 2022-07-25 | 20.01 | $20.73 | 50600 |
| 2022-07-22 | 19.98 | $20.35 | 38400 |
| 2022-07-21 | 19.95 | $20.08 | 293100 |
| 2022-07-20 | 19.94 | $19.77 | 5700 |
| 2022-07-19 | 19.94 | $20.27 | 21700 |
| 2022-07-18 | 19.92 | $19.51 | 34700 |
| 2022-07-15 | 19.94 | $19.04 | 24900 |
| 2022-07-14 | 20.00 | $20.15 | 20400 |
| 2022-07-13 | 19.96 | $20.44 | 12100 |
| 2022-07-12 | 19.93 | $20.11 | 6000 |
| 2022-07-11 | 19.94 | $20.02 | 19300 |
| 2022-07-08 | 19.96 | $20.20 | 5500 |
| 2022-07-07 | 19.96 | $19.84 | 29900 |
| 2022-07-06 | 20.01 | $19.78 | 7400 |
| 2022-07-05 | 20.06 | $19.39 | 68300 |
| 2022-07-01 | 20.11 | $19.94 | 34400 |
| 2022-06-30 | 20.15 | $19.81 | 30300 |
| 2022-06-29 | 20.19 | $20.24 | 14400 |
| 2022-06-28 | 20.24 | $20.25 | 23400 |
| 2022-06-27 | 20.30 | $20.27 | 27100 |
| 2022-06-24 | 20.34 | $20.20 | 17600 |
| 2022-06-23 | 20.39 | $19.73 | 30700 |
| 2022-06-22 | 20.48 | $19.81 | 33700 |
| 2022-06-21 | 20.56 | $19.81 | 61000 |
| 2022-06-17 | 20.60 | $19.90 | 85800 |
| 2022-06-16 | 20.64 | $19.94 | 36700 |
| 2022-06-15 | 20.68 | $20.26 | 17300 |
| 2022-06-14 | 20.73 | $19.19 | 41500 |
| 2022-06-13 | 20.86 | $19.87 | 45700 |
| 2022-06-10 | 20.93 | $20.28 | 21000 |
| 2022-06-09 | 20.95 | $20.46 | 31700 |
| 2022-06-08 | 20.96 | $20.21 | 14700 |
| 2022-06-07 | 20.99 | $20.86 | 6500 |
| 2022-06-06 | 20.95 | $20.83 | 9300 |
| 2022-06-03 | 20.93 | $20.43 | 5200 |
| 2022-06-02 | 20.97 | $20.74 | 59400 |
| 2022-06-01 | 21.02 | $20.51 | 5500 |
| 2022-05-31 | 21.08 | $21.27 | 13500 |
| 2022-05-27 | 21.13 | $21.40 | 10000 |
| 2022-05-26 | 21.16 | $21.15 | 14000 |
| 2022-05-25 | 21.20 | $21.20 | 6400 |
| 2022-05-24 | 21.22 | $21.44 | 8400 |
| 2022-05-23 | 21.23 | $21.37 | 13900 |
| 2022-05-20 | 21.27 | $20.68 | 15200 |
| 2022-05-19 | 21.35 | $20.70 | 41700 |
| 2022-05-18 | 21.44 | $20.66 | 9600 |
| 2022-05-17 | 21.53 | $21.36 | 7700 |
| 2022-05-16 | 21.55 | $21.73 | 14600 |
| 2022-05-13 | 21.54 | $21.35 | 11500 |
| 2022-05-12 | 21.57 | $20.70 | 51900 |
| 2022-05-11 | 21.63 | $20.67 | 20800 |
| 2022-05-10 | 21.68 | $20.65 | 22800 |
| 2022-05-09 | 21.76 | $20.12 | 44800 |
| 2022-05-06 | 21.86 | $20.45 | 9800 |
| 2022-05-05 | 21.94 | $21.33 | 16200 |
| 2022-05-04 | 21.96 | $21.69 | 10900 |
| 2022-05-03 | 21.95 | $21.66 | 6400 |
| 2022-05-02 | 21.93 | $22.25 | 46500 |
| 2022-04-29 | 21.88 | $21.97 | 9300 |
| 2022-04-28 | 21.85 | $21.98 | 68800 |
| 2022-04-27 | 21.83 | $21.60 | 9300 |
| 2022-04-26 | 21.85 | $21.72 | 5200 |
| 2022-04-25 | 21.84 | $22.16 | 37800 |
| 2022-04-22 | 21.81 | $22.29 | 8200 |
| 2022-04-21 | 21.77 | $22.41 | 8900 |
| 2022-04-20 | 21.74 | $22.44 | 6200 |
| 2022-04-19 | 21.69 | $21.78 | 52900 |
| 2022-04-18 | 21.70 | $21.61 | 38300 |
| 2022-04-14 | 21.69 | $21.87 | 34700 |
| 2022-04-13 | 21.66 | $21.97 | 5500 |
| 2022-04-12 | 21.61 | $21.72 | 6500 |
| 2022-04-11 | 21.53 | $22.11 | 32300 |
| 2022-04-08 | 21.42 | $22.13 | 10900 |
| 2022-04-07 | 21.31 | $22.17 | 31500 |
| 2022-04-06 | 21.20 | $21.65 | 8600 |
| 2022-04-05 | 21.16 | $21.42 | 27200 |
| 2022-04-04 | 21.08 | $21.38 | 33400 |
| 2022-04-01 | 20.99 | $21.28 | 10800 |
| 2022-03-31 | 20.95 | $21.25 | 43800 |
| 2022-03-30 | 20.95 | $21.56 | 19900 |
| 2022-03-29 | 20.98 | $22.03 | 46300 |
| 2022-03-28 | 21.00 | $21.60 | 43200 |
| 2022-03-25 | 21.08 | $21.55 | 35300 |
| 2022-03-24 | 21.18 | $21.47 | 9900 |
| 2022-03-23 | 21.26 | $21.86 | 4700 |
| 2022-03-22 | 21.35 | $21.47 | 19400 |
| 2022-03-21 | 21.46 | $21.84 | 16500 |
| 2022-03-18 | 21.59 | $21.46 | 8200 |
| 2022-03-17 | 21.76 | $21.34 | 45800 |
| 2022-03-16 | 21.95 | $20.93 | 12600 |
| 2022-03-15 | 22.16 | $20.12 | 33500 |
| 2022-03-14 | 22.39 | $19.86 | 55500 |
| 2022-03-11 | 22.65 | $20.04 | 18700 |
| 2022-03-10 | 22.92 | $19.88 | 31000 |
| 2022-03-09 | 23.21 | $20.79 | 19300 |
| 2022-03-08 | 23.44 | $19.80 | 14700 |
| 2022-03-07 | 23.72 | $19.68 | 35500 |
| 2022-03-04 | 24.00 | $20.37 | 13800 |
| 2022-03-03 | 24.28 | $21.41 | 29000 |
| 2022-03-02 | 24.50 | $22.11 | 10300 |
| 2022-03-01 | 24.66 | $22.40 | 14300 |
| 2022-02-28 | 24.79 | $23.23 | 40600 |
| 2022-02-25 | 24.84 | $23.45 | 16600 |
| 2022-02-24 | 24.87 | $23.11 | 13600 |
| 2022-02-23 | 24.87 | $23.76 | 5200 |
| 2022-02-22 | 24.88 | $23.70 | 8200 |
| 2022-02-18 | 24.92 | $24.45 | 19000 |
| 2022-02-17 | 24.92 | $24.86 | 2900 |
| 2022-02-16 | 24.92 | $25.05 | 3300 |
| 2022-02-15 | 24.94 | $25.18 | 7300 |
| 2022-02-14 | 24.94 | $24.70 | 6800 |
| 2022-02-11 | 25.03 | $25.01 | 7500 |
| 2022-02-10 | 25.08 | $25.55 | 7700 |
| 2022-02-09 | 25.08 | $25.60 | 15500 |
| 2022-02-08 | 25.10 | $25.47 | 7700 |
| 2022-02-07 | 25.14 | $25.23 | 5200 |
| 2022-02-04 | 25.18 | $25.35 | 6200 |
| 2022-02-03 | 25.21 | $26.02 | 19600 |
| 2022-02-02 | 25.19 | $25.77 | 18000 |
| 2022-02-01 | 25.20 | $25.38 | 23100 |
| 2022-01-31 | 25.22 | $24.92 | 23300 |
| 2022-01-28 | 25.25 | $24.30 | 28700 |
| 2022-01-27 | 25.30 | $23.96 | 46700 |
| 2022-01-26 | 25.37 | $23.18 | 33800 |
| 2022-01-25 | 25.46 | $23.90 | 65700 |
| 2022-01-24 | 25.53 | $24.58 | 33300 |
| 2022-01-21 | 25.52 | $24.43 | 32300 |
| 2022-01-20 | 25.53 | $24.87 | 21400 |
| 2022-01-19 | 25.49 | $25.31 | 41200 |
| 2022-01-18 | 25.42 | $25.30 | 17900 |
| 2022-01-14 | 25.37 | $26.43 | 10000 |
| 2022-01-13 | 25.26 | $25.96 | 22200 |
| 2022-01-12 | 25.18 | $25.59 | 7000 |
| 2022-01-11 | 25.11 | $26.05 | 26000 |
| 2022-01-10 | 24.98 | $26.27 | 15700 |
| 2022-01-07 | 24.88 | $26.09 | 17300 |
| 2022-01-06 | 24.79 | $25.98 | 6900 |
| 2022-01-05 | 24.69 | $25.51 | 42200 |
| 2022-01-04 | 24.63 | $26.00 | 10700 |
| 2022-01-03 | 24.55 | $25.72 | 22900 |
| 2021-12-31 | 24.44 | $25.55 | 14000 |
| 2021-12-30 | 24.35 | $25.32 | 4500 |
| 2021-12-29 | 24.26 | $25.33 | 5100 |
| 2021-12-28 | 24.18 | $25.04 | 7200 |
| 2021-12-27 | 24.14 | $25.31 | 15200 |
| 2021-12-23 | 24.07 | $24.41 | 8700 |
| 2021-12-22 | 24.06 | $24.47 | 18800 |
| 2021-12-21 | 24.04 | $24.19 | 13300 |
| 2021-12-20 | 24.02 | $23.79 | 23200 |
| 2021-12-17 | 24.03 | $24.33 | 3500 |
| 2021-12-16 | 24.02 | $24.32 | 5700 |
| 2021-12-15 | 24.01 | $24.26 | 6300 |
| 2021-12-14 | 24.00 | $24.29 | 15300 |
| 2021-12-13 | 24.00 | $23.40 | 74300 |
| 2021-12-10 | 24.04 | $24.19 | 75000 |
| 2021-12-09 | 24.03 | $24.32 | 67300 |
| 2021-12-08 | 24.02 | $24.10 | 77500 |
| 2021-12-07 | 24.02 | $24.32 | 15800 |
| 2021-12-06 | 24.03 | $24.29 | 58100 |
| 2021-12-03 | 24.03 | $23.61 | 6800 |
| 2021-12-02 | 24.08 | $23.75 | 29000 |
| 2021-12-01 | 24.12 | $23.41 | 12400 |
| 2021-11-30 | 24.19 | $23.83 | 11400 |
| 2021-11-29 | 24.24 | $24.16 | 7300 |
| 2021-11-26 | 24.27 | $23.98 | 17100 |
| 2021-11-24 | 24.34 | $24.28 | 6200 |
| 2021-11-23 | 24.37 | $24.05 | 10400 |
| 2021-11-22 | 24.41 | $23.79 | 7200 |
| 2021-11-19 | 24.46 | $23.94 | 6000 |
| 2021-11-18 | 24.51 | $24.07 | 15100 |
| 2021-11-17 | 24.55 | $24.07 | 6400 |
| 2021-11-16 | 24.60 | $24.16 | 4400 |
| 2021-11-15 | 24.66 | $24.36 | 4700 |
| 2021-11-12 | 24.71 | $24.03 | 2900 |
| 2021-11-11 | 24.78 | $24.02 | 19000 |
| 2021-11-10 | 24.86 | $24.11 | 8800 |
| 2021-11-09 | 24.91 | $24.24 | 9400 |
| 2021-11-08 | 24.92 | $24.35 | 14100 |
| 2021-11-05 | 24.89 | $24.41 | 4100 |
| 2021-11-04 | 24.93 | $24.57 | 34300 |
| 2021-11-03 | 24.95 | $24.57 | 32100 |
| 2021-11-02 | 24.94 | $24.72 | 24600 |
| 2021-11-01 | 24.94 | $24.82 | 31100 |
| 2021-10-29 | 24.92 | $24.92 | 5100 |
| 2021-10-28 | 24.91 | $25.33 | 32300 |
| 2021-10-27 | 24.87 | $24.85 | 2200 |
| 2021-10-26 | 24.86 | $24.91 | 4300 |
| 2021-10-25 | 24.84 | $24.69 | 6100 |
| 2021-10-22 | 24.86 | $24.93 | 21800 |
| 2021-10-21 | 24.89 | $24.85 | 46600 |
| 2021-10-20 | 24.91 | $25.18 | 4800 |
| 2021-10-19 | 24.95 | $25.41 | 3400 |
| 2021-10-18 | 24.93 | $25.24 | 5800 |
| 2021-10-15 | 24.89 | $25.50 | 16000 |
| 2021-10-14 | 24.86 | $25.57 | 22900 |
| 2021-10-13 | 24.87 | $25.04 | 18500 |
| 2021-10-12 | 24.93 | $24.55 | 11300 |
| 2021-10-11 | 25.02 | $23.81 | 64000 |
| 2021-10-08 | 25.18 | $25.10 | 89000 |
| 2021-10-07 | 25.26 | $25.08 | 90700 |
| 2021-10-06 | 25.35 | $24.39 | 33400 |
| 2021-10-05 | 25.50 | $24.57 | 38600 |
| 2021-10-04 | 25.66 | $24.51 | 15700 |
| 2021-10-01 | 25.82 | $24.71 | 28000 |
| 2021-09-30 | 25.95 | $24.58 | 47300 |
| 2021-09-29 | 26.11 | $24.53 | 41600 |
| 2021-09-28 | 26.27 | $24.62 | 56000 |
| 2021-09-27 | 26.39 | $25.10 | 37500 |
| 2021-09-24 | 26.50 | $25.38 | 37500 |
| 2021-09-23 | 26.58 | $25.41 | 29000 |
| 2021-09-22 | 26.68 | $25.88 | 25400 |
| 2021-09-21 | 26.77 | $25.08 | 35900 |
| 2021-09-20 | 26.89 | $24.35 | 35600 |
| 2021-09-17 | 27.03 | $24.87 | 4300 |
| 2021-09-16 | 27.14 | $25.75 | 7200 |
| 2021-09-15 | 27.24 | $26.31 | 6400 |
| 2021-09-14 | 27.31 | $26.34 | 12900 |
| 2021-09-13 | 27.40 | $27.04 | 3000 |
| 2021-09-10 | 27.44 | $26.70 | 39200 |
| 2021-09-09 | 27.48 | $26.89 | 2600 |
| 2021-09-08 | 27.55 | $27.36 | 2200 |
| 2021-09-07 | 27.59 | $27.69 | 1600 |
| 2021-09-03 | 27.63 | $27.77 | 4600 |
| 2021-09-02 | 27.70 | $27.42 | 2500 |
| 2021-09-01 | 27.78 | $27.72 | 2500 |
| 2021-08-31 | 27.85 | $27.64 | 1400 |
| 2021-08-30 | 27.86 | $27.16 | 1000 |
| 2021-08-27 | 27.93 | $27.24 | 5600 |
| 2021-08-26 | 27.95 | $27.03 | 8000 |
| 2021-08-25 | 27.95 | $27.30 | 8400 |
| 2021-08-24 | 27.95 | $27.72 | 3600 |
| 2021-08-23 | 27.92 | $27.58 | 7200 |
| 2021-08-20 | 27.88 | $27.06 | 1800 |
| 2021-08-19 | 27.89 | $27.14 | 3000 |
| 2021-08-18 | 27.87 | $27.69 | 11300 |
| 2021-08-17 | 27.84 | $27.71 | 5500 |
| 2021-08-16 | 27.77 | $28.07 | 4400 |
| 2021-08-13 | 27.68 | $27.86 | 3100 |
| 2021-08-12 | 27.64 | $27.53 | 4800 |
| 2021-08-11 | 27.62 | $28.34 | 7700 |
| 2021-08-10 | 27.60 | $28.15 | 6700 |
| 2021-08-09 | 27.59 | $28.46 | 1300 |
| 2021-08-06 | 27.56 | $29.09 | 1500 |
| 2021-08-05 | 27.48 | $29.19 | 3700 |
| 2021-08-04 | 27.39 | $29.11 | 1900 |
| 2021-08-03 | 27.30 | $27.86 | 1500 |
| 2021-08-02 | 27.26 | $28.49 | 1900 |
| 2021-07-30 | 27.17 | $27.69 | 5200 |
| 2021-07-29 | 27.12 | $27.00 | 1600 |
| 2021-07-28 | 27.09 | $27.28 | 1600 |
| 2021-07-27 | 27.05 | $27.00 | 2800 |
| 2021-07-26 | 27.04 | $26.88 | 1900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.55
2025-02-11
Close Price
$29.51
Vol: 386
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.60
Average
23.69
Maximum
33.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-02-11 | 30.55 | $29.51 | 386 |
| 2025-02-10 | 30.66 | $29.51 | 900 |
| 2025-02-07 | 30.79 | $28.00 | — |
| 2025-02-06 | 31.08 | $28.00 | — |
| 2025-02-05 | 31.40 | $28.00 | 200 |
| 2025-02-04 | 31.76 | $31.28 | — |
| 2025-02-03 | 31.81 | $31.28 | 600 |
| 2025-01-31 | 31.87 | $31.50 | — |
| 2025-01-30 | 31.91 | $31.50 | — |
| 2025-01-29 | 31.95 | $31.50 | 200 |
| 2025-01-28 | 32.00 | $31.28 | 500 |
| 2025-01-27 | 32.07 | $31.39 | — |
| 2025-01-24 | 32.14 | $31.39 | — |
| 2025-01-23 | 32.22 | $31.39 | — |
| 2025-01-22 | 32.31 | $31.39 | — |
| 2025-01-21 | 32.41 | $31.39 | — |
| 2025-01-17 | 32.51 | $31.39 | 500 |
| 2025-01-16 | 32.63 | $32.40 | — |
| 2025-01-15 | 32.66 | $32.40 | 400 |
| 2025-01-14 | 32.69 | $32.01 | — |
| 2025-01-13 | 32.76 | $32.01 | 100 |
| 2025-01-10 | 32.83 | $33.04 | — |
| 2025-01-08 | 32.81 | $33.04 | — |
| 2025-01-07 | 32.79 | $33.04 | — |
| 2025-01-06 | 32.76 | $33.04 | — |
| 2025-01-03 | 32.73 | $33.04 | 1700 |
| 2025-01-02 | 32.70 | $32.20 | 1100 |
| 2024-12-31 | 32.75 | $32.60 | — |
| 2024-12-30 | 32.77 | $32.60 | — |
| 2024-12-27 | 32.79 | $32.60 | — |
| 2024-12-26 | 32.81 | $32.60 | — |
| 2024-12-24 | 32.83 | $32.60 | — |
| 2024-12-23 | 32.85 | $32.60 | 900 |
| 2024-12-20 | 32.88 | $33.21 | — |
| 2024-12-19 | 32.85 | $33.21 | — |
| 2024-12-18 | 32.81 | $33.21 | 900 |
| 2024-12-17 | 32.77 | $32.98 | — |
| 2024-12-16 | 32.74 | $32.98 | — |
| 2024-12-13 | 32.72 | $32.98 | — |
| 2024-12-12 | 32.69 | $32.98 | — |
| 2024-12-11 | 32.66 | $32.98 | — |
| 2024-12-10 | 32.63 | $32.98 | — |
| 2024-12-09 | 32.59 | $32.98 | — |
| 2024-12-06 | 32.55 | $32.98 | 300 |
| 2024-12-05 | 32.50 | $32.50 | — |
| 2024-12-04 | 32.50 | $32.50 | — |
| 2024-12-03 | 32.50 | $32.50 | 10200 |
| 2024-12-02 | 32.50 | $32.36 | — |
| 2024-11-29 | 32.52 | $32.36 | — |
| 2024-11-27 | 32.54 | $32.36 | — |
| 2024-11-26 | 32.55 | $32.36 | — |
| 2024-11-25 | 32.57 | $32.36 | — |
| 2024-11-22 | 32.60 | $32.36 | — |
| 2024-11-21 | 32.62 | $32.36 | — |
| 2024-11-20 | 32.65 | $32.36 | — |
| 2024-11-19 | 32.68 | $32.36 | — |
| 2024-11-18 | 32.71 | $32.36 | — |
| 2024-11-15 | 32.75 | $32.36 | — |
| 2024-11-14 | 32.79 | $32.36 | — |
| 2024-11-13 | 32.84 | $32.36 | — |
| 2024-11-12 | 32.89 | $32.36 | 100 |
| 2024-11-11 | 32.94 | $32.65 | 200 |
| 2024-11-08 | 32.97 | $32.54 | 100 |
| 2024-11-07 | 33.02 | $32.82 | — |
| 2024-11-06 | 33.04 | $32.82 | 100 |
| 2024-11-05 | 33.06 | $32.94 | — |
| 2024-11-04 | 33.07 | $32.94 | — |
| 2024-11-01 | 33.09 | $32.94 | — |
| 2024-10-31 | 33.10 | $32.94 | — |
| 2024-10-30 | 33.12 | $32.94 | — |
| 2024-10-29 | 33.14 | $32.94 | — |
| 2024-10-28 | 33.16 | $32.94 | — |
| 2024-10-25 | 33.19 | $32.94 | 600 |
| 2024-10-24 | 33.21 | $33.28 | 200 |
| 2024-10-23 | 33.20 | $33.01 | — |
| 2024-10-22 | 33.22 | $33.01 | — |
| 2024-10-21 | 33.25 | $33.01 | — |
| 2024-10-18 | 33.27 | $33.01 | — |
| 2024-10-17 | 33.30 | $33.01 | — |
| 2024-10-16 | 33.33 | $33.01 | — |
| 2024-10-15 | 33.36 | $33.01 | — |
| 2024-10-14 | 33.40 | $33.01 | — |
| 2024-10-11 | 33.44 | $33.01 | — |
| 2024-10-10 | 33.49 | $33.01 | — |
| 2024-10-09 | 33.54 | $33.01 | — |
| 2024-10-08 | 33.59 | $33.01 | 1900 |
| 2024-10-07 | 33.66 | $33.95 | — |
| 2024-10-04 | 33.62 | $33.95 | — |
| 2024-10-03 | 33.59 | $33.95 | — |
| 2024-10-02 | 33.55 | $33.95 | 800 |
| 2024-10-01 | 33.51 | $33.87 | 400 |
| 2024-09-30 | 33.47 | $34.00 | — |
| 2024-09-27 | 33.42 | $34.00 | — |
| 2024-09-26 | 33.36 | $34.00 | — |
| 2024-09-25 | 33.29 | $34.00 | 200 |
| 2024-09-24 | 33.21 | $33.70 | — |
| 2024-09-23 | 33.16 | $33.70 | — |
| 2024-09-20 | 33.11 | $33.70 | 100 |
| 2024-09-19 | 33.04 | $33.80 | 300 |
| 2024-09-18 | 32.96 | $33.15 | — |
| 2024-09-17 | 32.94 | $33.15 | — |
| 2024-09-16 | 32.92 | $33.15 | — |
| 2024-09-13 | 32.90 | $33.15 | — |
| 2024-09-12 | 32.87 | $33.15 | 400 |
| 2024-09-11 | 32.84 | $32.91 | — |
| 2024-09-10 | 32.84 | $32.91 | — |
| 2024-09-09 | 32.83 | $32.91 | 200 |
| 2024-09-06 | 32.82 | $32.91 | — |
| 2024-09-05 | 32.81 | $32.91 | 300 |
| 2024-09-04 | 32.80 | $33.41 | — |
| 2024-09-03 | 32.74 | $33.41 | — |
| 2024-08-30 | 32.66 | $33.41 | — |
| 2024-08-29 | 32.59 | $33.41 | 100 |
| 2024-08-28 | 32.50 | $32.69 | — |
| 2024-08-27 | 32.48 | $32.69 | — |
| 2024-08-26 | 32.46 | $32.69 | — |
| 2024-08-23 | 32.43 | $32.69 | — |
| 2024-08-22 | 32.41 | $32.69 | — |
| 2024-08-21 | 32.38 | $32.69 | — |
| 2024-08-20 | 32.34 | $32.69 | — |
| 2024-08-19 | 32.31 | $32.69 | 100 |
| 2024-08-16 | 32.27 | $32.69 | 4500 |
| 2024-08-15 | 32.22 | $32.47 | — |
| 2024-08-14 | 32.20 | $32.47 | 200 |
| 2024-08-13 | 32.17 | $32.28 | — |
| 2024-08-12 | 32.15 | $32.28 | — |
| 2024-08-09 | 32.14 | $32.28 | — |
| 2024-08-08 | 32.13 | $32.28 | — |
| 2024-08-07 | 32.11 | $32.28 | 1100 |
| 2024-08-06 | 32.09 | $32.82 | 300 |
| 2024-08-05 | 32.02 | $32.38 | 100 |
| 2024-08-02 | 31.98 | $32.43 | — |
| 2024-08-01 | 31.93 | $32.43 | 200 |
| 2024-07-31 | 31.88 | $32.47 | — |
| 2024-07-30 | 31.82 | $32.47 | — |
| 2024-07-29 | 31.75 | $32.47 | 2300 |
| 2024-07-26 | 31.67 | $32.81 | — |
| 2024-07-25 | 31.55 | $32.81 | 1500 |
| 2024-07-24 | 31.42 | $32.82 | — |
| 2024-07-23 | 31.27 | $32.82 | — |
| 2024-07-22 | 31.11 | $32.82 | 2700 |
| 2024-07-19 | 30.93 | $33.44 | 700 |
| 2024-07-18 | 30.66 | $32.94 | 200 |
| 2024-07-17 | 30.42 | $33.01 | 300 |
| 2024-07-16 | 30.15 | $32.42 | — |
| 2024-07-15 | 29.91 | $32.42 | — |
| 2024-07-12 | 29.65 | $32.42 | 200 |
| 2024-07-11 | 29.36 | $32.40 | 300 |
| 2024-07-10 | 29.04 | $32.33 | — |
| 2024-07-09 | 28.69 | $32.33 | 500 |
| 2024-07-08 | 28.31 | $32.42 | 13800 |
| 2024-07-05 | 27.88 | $31.55 | 800 |
| 2024-07-03 | 27.49 | $30.42 | 2500 |
| 2024-07-02 | 27.18 | $30.48 | 4700 |
| 2024-07-01 | 26.83 | $29.94 | 3400 |
| 2024-06-28 | 26.51 | $29.45 | — |
| 2024-06-27 | 26.20 | $29.45 | — |
| 2024-06-26 | 25.85 | $29.45 | — |
| 2024-06-25 | 25.48 | $29.45 | 700 |
| 2024-06-24 | 25.06 | $26.45 | — |
| 2024-06-21 | 24.91 | $26.45 | — |
| 2024-06-20 | 24.75 | $26.45 | 600 |
| 2024-06-18 | 24.57 | $24.42 | 300 |
| 2024-06-17 | 24.58 | $24.17 | — |
| 2024-06-14 | 24.63 | $24.17 | 200 |
| 2024-06-13 | 24.68 | $24.27 | 3300 |
| 2024-06-12 | 24.72 | $25.08 | 100 |
| 2024-06-11 | 24.68 | $25.08 | 12200 |
| 2024-06-10 | 24.64 | $24.51 | 100 |
| 2024-06-07 | 24.65 | $23.97 | 1200 |
| 2024-06-06 | 24.72 | $25.15 | 3100 |
| 2024-06-05 | 24.68 | $25.41 | — |
| 2024-06-04 | 24.60 | $25.41 | — |
| 2024-06-03 | 24.52 | $25.41 | 600 |
| 2024-05-31 | 24.42 | $25.55 | — |
| 2024-05-30 | 24.31 | $25.55 | 100 |
| 2024-05-29 | 24.17 | $25.55 | 100 |
| 2024-05-28 | 24.03 | $25.55 | 200 |
| 2024-05-24 | 23.87 | $25.63 | 200 |
| 2024-05-23 | 23.68 | $24.95 | 1600 |
| 2024-05-22 | 23.55 | $25.34 | 200 |
| 2024-05-21 | 23.36 | $25.30 | 1200 |
| 2024-05-20 | 23.16 | $25.43 | 4800 |
| 2024-05-17 | 22.92 | $25.36 | — |
| 2024-05-16 | 22.66 | $25.36 | 8200 |
| 2024-05-15 | 22.38 | $25.84 | 1300 |
| 2024-05-14 | 22.01 | $23.07 | 700 |
| 2024-05-13 | 21.90 | $22.77 | 400 |
| 2024-05-10 | 21.81 | $22.82 | — |
| 2024-05-09 | 21.71 | $22.82 | 300 |
| 2024-05-08 | 21.59 | $22.41 | — |
| 2024-05-07 | 21.50 | $22.41 | 1500 |
| 2024-05-06 | 21.41 | $22.38 | 5100 |
| 2024-05-03 | 21.30 | $22.21 | 300 |
| 2024-05-02 | 21.21 | $21.98 | — |
| 2024-05-01 | 21.13 | $21.98 | 3300 |
| 2024-04-30 | 21.04 | $21.78 | 1100 |
| 2024-04-29 | 20.96 | $21.78 | 300 |
| 2024-04-26 | 20.87 | $21.67 | 7400 |
| 2024-04-25 | 20.79 | $21.40 | — |
| 2024-04-24 | 20.73 | $21.40 | 300 |
| 2024-04-23 | 20.65 | $20.85 | — |
| 2024-04-22 | 20.63 | $20.85 | 400 |
| 2024-04-19 | 20.61 | $20.73 | — |
| 2024-04-18 | 20.60 | $20.73 | — |
| 2024-04-17 | 20.58 | $20.73 | — |
| 2024-04-16 | 20.57 | $20.73 | — |
| 2024-04-15 | 20.55 | $20.73 | 2800 |
| 2024-04-12 | 20.53 | $20.46 | — |
| 2024-04-11 | 20.54 | $20.46 | 600 |
| 2024-04-10 | 20.55 | $20.44 | 700 |
| 2024-04-09 | 20.56 | $19.86 | — |
| 2024-04-08 | 20.63 | $19.86 | — |
| 2024-04-05 | 20.72 | $19.86 | — |
| 2024-04-04 | 20.81 | $19.86 | — |
| 2024-04-03 | 20.91 | $19.86 | 200 |
| 2024-04-02 | 21.02 | $20.50 | 4200 |
| 2024-04-01 | 21.07 | $20.55 | 2900 |
| 2024-03-28 | 21.13 | $20.72 | — |
| 2024-03-27 | 21.17 | $20.72 | 2700 |
| 2024-03-26 | 21.21 | $20.41 | — |
| 2024-03-25 | 21.30 | $20.41 | 1200 |
| 2024-03-22 | 21.39 | $20.38 | 500 |
| 2024-03-21 | 21.50 | $20.65 | 300 |
| 2024-03-20 | 21.59 | $20.87 | — |
| 2024-03-19 | 21.66 | $20.87 | 700 |
| 2024-03-18 | 21.75 | $21.47 | — |
| 2024-03-15 | 21.78 | $21.47 | — |
| 2024-03-14 | 21.81 | $21.47 | 200 |
| 2024-03-13 | 21.85 | $21.94 | — |
| 2024-03-12 | 21.84 | $21.94 | — |
| 2024-03-11 | 21.83 | $21.94 | — |
| 2024-03-08 | 21.81 | $21.94 | 900 |
| 2024-03-07 | 21.80 | $21.69 | — |
| 2024-03-06 | 21.81 | $21.69 | 400 |
| 2024-03-05 | 21.82 | $21.83 | 200 |
| 2024-03-04 | 21.82 | $21.38 | 100 |
| 2024-03-01 | 21.87 | $21.38 | — |
| 2024-02-29 | 21.92 | $21.38 | 2400 |
| 2024-02-28 | 21.98 | $21.98 | — |
| 2024-02-27 | 21.98 | $21.98 | 2800 |
| 2024-02-26 | 21.98 | $21.85 | 5900 |
| 2024-02-23 | 21.99 | $22.18 | — |
| 2024-02-22 | 21.97 | $22.18 | 300 |
| 2024-02-21 | 21.95 | $22.14 | 900 |
| 2024-02-20 | 21.93 | $22.04 | — |
| 2024-02-16 | 21.92 | $22.04 | 600 |
| 2024-02-15 | 21.91 | $21.71 | — |
| 2024-02-14 | 21.93 | $21.71 | 800 |
| 2024-02-13 | 21.95 | $21.73 | 200 |
| 2024-02-12 | 21.97 | $21.75 | — |
| 2024-02-09 | 22.00 | $21.75 | 2700 |
| 2024-02-08 | 22.02 | $22.16 | 300 |
| 2024-02-07 | 22.01 | $22.64 | 600 |
| 2024-02-06 | 21.94 | $22.46 | 1000 |
| 2024-02-05 | 21.89 | $21.82 | 700 |
| 2024-02-02 | 21.89 | $22.39 | 500 |
| 2024-02-01 | 21.84 | $22.16 | 700 |
| 2024-01-31 | 21.81 | $22.15 | 1400 |
| 2024-01-30 | 21.77 | $22.46 | 1300 |
| 2024-01-29 | 21.70 | $22.59 | 300 |
| 2024-01-26 | 21.60 | $22.59 | 3800 |
| 2024-01-25 | 21.50 | $22.11 | 400 |
| 2024-01-24 | 21.44 | $21.69 | 1900 |
| 2024-01-23 | 21.41 | $21.50 | 500 |
| 2024-01-22 | 21.40 | $21.48 | 700 |
| 2024-01-19 | 21.39 | $21.35 | 800 |
| 2024-01-18 | 21.39 | $21.25 | 300 |
| 2024-01-17 | 21.41 | $21.12 | 500 |
| 2024-01-16 | 21.44 | $21.66 | 800 |
| 2024-01-12 | 21.42 | $21.55 | 2900 |
| 2024-01-11 | 21.40 | $21.32 | 200 |
| 2024-01-10 | 21.41 | $21.20 | 400 |
| 2024-01-09 | 21.43 | $21.38 | — |
| 2024-01-08 | 21.44 | $21.38 | — |
| 2024-01-05 | 21.45 | $21.38 | 800 |
| 2024-01-04 | 21.45 | $21.35 | 900 |
| 2024-01-03 | 21.46 | $21.53 | 4800 |
| 2024-01-02 | 21.46 | $21.15 | 2100 |
| 2023-12-29 | 21.49 | $21.59 | 2800 |
| 2023-12-28 | 21.48 | $21.67 | 5900 |
| 2023-12-27 | 21.46 | $21.50 | 900 |
| 2023-12-26 | 21.45 | $21.55 | 1300 |
| 2023-12-22 | 21.44 | $21.35 | 4700 |
| 2023-12-21 | 21.45 | $21.40 | 1700 |
| 2023-12-20 | 21.46 | $22.20 | 3900 |
| 2023-12-19 | 21.38 | $22.01 | 2400 |
| 2023-12-18 | 21.32 | $21.59 | 300 |
| 2023-12-15 | 21.29 | $21.76 | 1300 |
| 2023-12-14 | 21.24 | $22.15 | 1500 |
| 2023-12-13 | 21.14 | $21.60 | 3000 |
| 2023-12-12 | 21.09 | $21.56 | 3600 |
| 2023-12-11 | 21.04 | $21.27 | 400 |
| 2023-12-08 | 21.02 | $21.21 | 4300 |
| 2023-12-07 | 21.00 | $21.33 | 1800 |
| 2023-12-06 | 20.96 | $21.05 | 1400 |
| 2023-12-05 | 20.95 | $21.17 | 3100 |
| 2023-12-04 | 20.93 | $21.12 | 2400 |
| 2023-12-01 | 20.91 | $21.19 | 3900 |
| 2023-11-30 | 20.88 | $20.98 | 4700 |
| 2023-11-29 | 20.87 | $21.25 | 2400 |
| 2023-11-28 | 20.83 | $21.31 | 3300 |
| 2023-11-27 | 20.78 | $21.02 | — |
| 2023-11-24 | 20.76 | $21.02 | — |
| 2023-11-22 | 20.73 | $21.02 | 100 |
| 2023-11-21 | 20.70 | $21.02 | 200 |
| 2023-11-20 | 20.66 | $20.78 | 600 |
| 2023-11-17 | 20.65 | $20.85 | 200 |
| 2023-11-16 | 20.63 | $20.60 | 700 |
| 2023-11-15 | 20.64 | $20.94 | 1100 |
| 2023-11-14 | 20.60 | $20.51 | — |
| 2023-11-13 | 20.61 | $20.51 | 100 |
| 2023-11-10 | 20.62 | $20.51 | 300 |
| 2023-11-09 | 20.64 | $20.88 | 300 |
| 2023-11-08 | 20.61 | $20.86 | 500 |
| 2023-11-07 | 20.58 | $20.69 | 300 |
| 2023-11-06 | 20.57 | $20.99 | 1300 |
| 2023-11-03 | 20.53 | $21.15 | 900 |
| 2023-11-02 | 20.46 | $20.76 | 200 |
| 2023-11-01 | 20.43 | $20.45 | 800 |
| 2023-10-31 | 20.43 | $20.42 | 500 |
| 2023-10-30 | 20.43 | $20.42 | 900 |
| 2023-10-27 | 20.43 | $20.05 | 1300 |
| 2023-10-26 | 20.47 | $20.17 | 700 |
| 2023-10-25 | 20.51 | $20.34 | 3500 |
| 2023-10-24 | 20.52 | $20.48 | 500 |
| 2023-10-23 | 20.53 | $20.40 | 2500 |
| 2023-10-20 | 20.54 | $20.14 | 1300 |
| 2023-10-19 | 20.58 | $20.06 | 3300 |
| 2023-10-18 | 20.64 | $20.47 | 1000 |
| 2023-10-17 | 20.66 | $20.10 | 400 |
| 2023-10-16 | 20.71 | $20.10 | 800 |
| 2023-10-13 | 20.78 | $19.96 | 800 |
| 2023-10-12 | 20.86 | $20.23 | 1900 |
| 2023-10-11 | 20.93 | $20.50 | 1900 |
| 2023-10-10 | 20.98 | $20.38 | 900 |
| 2023-10-09 | 21.04 | $20.07 | 4200 |
| 2023-10-06 | 21.14 | $20.13 | 3700 |
| 2023-10-05 | 21.25 | $20.33 | 1500 |
| 2023-10-04 | 21.35 | $20.41 | 700 |
| 2023-10-03 | 21.44 | $20.53 | 2600 |
| 2023-10-02 | 21.54 | $20.74 | 1900 |
| 2023-09-29 | 21.62 | $21.28 | 400 |
| 2023-09-28 | 21.66 | $21.19 | 1800 |
| 2023-09-27 | 21.71 | $21.23 | 200 |
| 2023-09-26 | 21.76 | $21.45 | 1600 |
| 2023-09-25 | 21.79 | $21.16 | 900 |
| 2023-09-22 | 21.86 | $21.53 | 800 |
| 2023-09-21 | 21.89 | $21.70 | 400 |
| 2023-09-20 | 21.91 | $22.23 | 2200 |
| 2023-09-19 | 21.88 | $21.84 | 400 |
| 2023-09-18 | 21.89 | $21.69 | 900 |
| 2023-09-15 | 21.91 | $21.92 | 1400 |
| 2023-09-14 | 21.90 | $22.00 | 300 |
| 2023-09-13 | 21.89 | $22.00 | 700 |
| 2023-09-12 | 21.88 | $22.17 | 200 |
| 2023-09-11 | 21.85 | $21.90 | 1100 |
| 2023-09-08 | 21.85 | $21.84 | 400 |
| 2023-09-07 | 21.85 | $21.91 | 1600 |
| 2023-09-06 | 21.84 | $21.66 | 26200 |
| 2023-09-05 | 21.86 | $21.85 | 2000 |
| 2023-09-01 | 21.86 | $22.19 | 500 |
| 2023-08-31 | 21.83 | $22.37 | 1200 |
| 2023-08-30 | 21.77 | $22.54 | 3400 |
| 2023-08-29 | 21.69 | $22.33 | 1000 |
| 2023-08-28 | 21.62 | $22.01 | 800 |
| 2023-08-25 | 21.58 | $21.70 | 3300 |
| 2023-08-24 | 21.57 | $21.01 | 1600 |
| 2023-08-23 | 21.63 | $21.09 | 5900 |
| 2023-08-22 | 21.69 | $21.01 | 3300 |
| 2023-08-21 | 21.76 | $21.23 | 2900 |
| 2023-08-18 | 21.81 | $21.25 | 1200 |
| 2023-08-17 | 21.87 | $21.42 | 900 |
| 2023-08-16 | 21.92 | $21.53 | 1400 |
| 2023-08-15 | 21.96 | $21.58 | 3600 |
| 2023-08-14 | 22.00 | $22.16 | 1300 |
| 2023-08-11 | 21.99 | $21.58 | 1700 |
| 2023-08-10 | 22.03 | $21.82 | 30000 |
| 2023-08-09 | 22.05 | $21.73 | 1000 |
| 2023-08-08 | 22.09 | $21.56 | 23000 |
| 2023-08-07 | 22.14 | $21.58 | 54200 |
| 2023-08-04 | 22.20 | $21.74 | 45700 |
| 2023-08-03 | 22.25 | $21.84 | 64500 |
| 2023-08-02 | 22.29 | $21.75 | 26500 |
| 2023-08-01 | 22.35 | $21.85 | 100900 |
| 2023-07-31 | 22.40 | $22.07 | 53800 |
| 2023-07-28 | 22.44 | $22.59 | 22500 |
| 2023-07-27 | 22.42 | $22.61 | 78100 |
| 2023-07-26 | 22.40 | $22.48 | 21900 |
| 2023-07-25 | 22.39 | $22.56 | 49600 |
| 2023-07-24 | 22.37 | $22.58 | 41800 |
| 2023-07-21 | 22.35 | $22.62 | 36900 |
| 2023-07-20 | 22.33 | $22.75 | 1100 |
| 2023-07-19 | 22.28 | $22.70 | 57900 |
| 2023-07-18 | 22.24 | $22.55 | 72200 |
| 2023-07-17 | 22.20 | $22.68 | 108200 |
| 2023-07-14 | 22.15 | $22.71 | 149600 |
| 2023-07-13 | 22.09 | $22.80 | 152500 |
| 2023-07-12 | 22.02 | $22.67 | 2300 |
| 2023-07-11 | 21.95 | $22.00 | 1700 |
| 2023-07-10 | 21.95 | $21.60 | 1500 |
| 2023-07-07 | 21.98 | $21.77 | 2900 |
| 2023-07-06 | 22.01 | $21.38 | 3000 |
| 2023-07-05 | 22.07 | $21.71 | 4800 |
| 2023-07-03 | 22.11 | $21.77 | 1100 |
| 2023-06-30 | 22.15 | $21.98 | 6100 |
| 2023-06-29 | 22.16 | $21.34 | 600 |
| 2023-06-28 | 22.25 | $21.72 | 1500 |
| 2023-06-27 | 22.31 | $21.93 | 1800 |
| 2023-06-26 | 22.34 | $21.91 | 1700 |
| 2023-06-23 | 22.39 | $21.92 | 2100 |
| 2023-06-22 | 22.44 | $22.48 | 1200 |
| 2023-06-21 | 22.44 | $22.15 | 1100 |
| 2023-06-20 | 22.47 | $22.46 | 1500 |
| 2023-06-16 | 22.47 | $22.79 | 1200 |
| 2023-06-15 | 22.43 | $22.72 | 2100 |
| 2023-06-14 | 22.40 | $22.62 | 2700 |
| 2023-06-13 | 22.38 | $22.25 | 4200 |
| 2023-06-12 | 22.39 | $21.92 | 1300 |
| 2023-06-09 | 22.44 | $22.17 | 1600 |
| 2023-06-08 | 22.47 | $22.33 | 1900 |
| 2023-06-07 | 22.49 | $22.06 | 5100 |
| 2023-06-06 | 22.53 | $22.12 | 6400 |
| 2023-06-05 | 22.57 | $21.89 | 5200 |
| 2023-06-02 | 22.65 | $22.08 | 8000 |
| 2023-06-01 | 22.71 | $22.31 | 1800 |
| 2023-05-31 | 22.75 | $22.24 | 1400 |
| 2023-05-30 | 22.80 | $22.57 | 1000 |
| 2023-05-26 | 22.83 | $22.76 | 1300 |
| 2023-05-25 | 22.83 | $22.55 | 2000 |
| 2023-05-24 | 22.86 | $22.28 | 2900 |
| 2023-05-23 | 22.92 | $22.39 | 1500 |
| 2023-05-22 | 22.98 | $23.17 | 1900 |
| 2023-05-19 | 22.96 | $22.66 | 4000 |
| 2023-05-18 | 22.99 | $22.99 | 700 |
| 2023-05-17 | 22.99 | $22.93 | 4500 |
| 2023-05-16 | 23.00 | $23.22 | 37300 |
| 2023-05-15 | 22.98 | $23.27 | 1200 |
| 2023-05-12 | 22.94 | $22.85 | 3800 |
| 2023-05-11 | 22.95 | $23.08 | 75500 |
| 2023-05-10 | 22.94 | $23.30 | 900 |
| 2023-05-09 | 22.90 | $23.37 | 25600 |
| 2023-05-08 | 22.85 | $23.50 | 1800 |
| 2023-05-05 | 22.79 | $23.70 | 12700 |
| 2023-05-04 | 22.69 | $23.67 | 73400 |
| 2023-05-03 | 22.59 | $23.26 | 7400 |
| 2023-05-02 | 22.52 | $22.98 | 7600 |
| 2023-05-01 | 22.47 | $22.60 | 1000 |
| 2023-04-28 | 22.45 | $23.12 | 32700 |
| 2023-04-27 | 22.38 | $23.10 | 29200 |
| 2023-04-26 | 22.31 | $23.15 | 31100 |
| 2023-04-25 | 22.22 | $23.01 | 55300 |
| 2023-04-24 | 22.13 | $22.70 | 40500 |
| 2023-04-21 | 22.07 | $22.70 | 92100 |
| 2023-04-20 | 22.01 | $22.67 | 30700 |
| 2023-04-19 | 21.94 | $22.45 | 120500 |
| 2023-04-18 | 21.88 | $22.13 | 147100 |
| 2023-04-17 | 21.86 | $22.01 | 161800 |
| 2023-04-14 | 21.84 | $22.09 | 173200 |
| 2023-04-13 | 21.82 | $22.33 | 218400 |
| 2023-04-12 | 21.76 | $22.42 | 166800 |
| 2023-04-11 | 21.69 | $22.24 | 154400 |
| 2023-04-10 | 21.64 | $22.22 | 193000 |
| 2023-04-06 | 21.58 | $22.30 | 55300 |
| 2023-04-05 | 21.50 | $22.19 | 52100 |
| 2023-04-04 | 21.43 | $22.46 | 62600 |
| 2023-04-03 | 21.32 | $22.26 | 50000 |
| 2023-03-31 | 21.22 | $22.08 | 145100 |
| 2023-03-30 | 21.13 | $22.00 | 4000 |
| 2023-03-29 | 21.04 | $22.20 | 3000 |
| 2023-03-28 | 20.91 | $21.53 | 6700 |
| 2023-03-27 | 20.85 | $21.70 | 5900 |
| 2023-03-24 | 20.76 | $21.54 | 8300 |
| 2023-03-23 | 20.68 | $21.89 | 14000 |
| 2023-03-22 | 20.55 | $21.44 | 4100 |
| 2023-03-21 | 20.45 | $21.26 | 3400 |
| 2023-03-20 | 20.37 | $21.27 | 4300 |
| 2023-03-17 | 20.27 | $20.69 | 5000 |
| 2023-03-16 | 20.23 | $21.06 | 3200 |
| 2023-03-15 | 20.14 | $20.29 | 2700 |
| 2023-03-14 | 20.13 | $20.44 | 6500 |
| 2023-03-13 | 20.10 | $20.46 | 2600 |
| 2023-03-10 | 20.06 | $20.23 | 2800 |
| 2023-03-09 | 20.04 | $19.96 | 10500 |
| 2023-03-08 | 20.05 | $20.39 | 4500 |
| 2023-03-07 | 20.01 | $20.40 | 6800 |
| 2023-03-06 | 19.97 | $20.56 | 1900 |
| 2023-03-03 | 19.91 | $20.45 | 8600 |
| 2023-03-02 | 19.85 | $20.18 | 4200 |
| 2023-03-01 | 19.82 | $19.76 | 2700 |
| 2023-02-28 | 19.82 | $20.16 | 4200 |
| 2023-02-27 | 19.79 | $20.29 | 10600 |
| 2023-02-24 | 19.73 | $20.48 | 6800 |
| 2023-02-23 | 19.66 | $20.31 | 2300 |
| 2023-02-22 | 19.59 | $20.03 | 4100 |
| 2023-02-21 | 19.54 | $20.20 | 9000 |
| 2023-02-17 | 19.47 | $19.68 | 4400 |
| 2023-02-16 | 19.45 | $19.91 | 5800 |
| 2023-02-15 | 19.40 | $19.77 | 7300 |
| 2023-02-14 | 19.36 | $19.67 | 3600 |
| 2023-02-13 | 19.33 | $19.68 | 6400 |
| 2023-02-10 | 19.29 | $19.92 | 4000 |
| 2023-02-09 | 19.23 | $19.18 | 9300 |
| 2023-02-08 | 19.23 | $19.13 | 10900 |
| 2023-02-07 | 19.24 | $18.78 | 2300 |
| 2023-02-06 | 19.29 | $19.15 | 19400 |
| 2023-02-03 | 19.30 | $19.66 | 14000 |
| 2023-02-02 | 19.27 | $19.69 | 5300 |
| 2023-02-01 | 19.22 | $19.22 | 3800 |
| 2023-01-31 | 19.22 | $19.37 | 6300 |
| 2023-01-30 | 19.21 | $19.29 | 14800 |
| 2023-01-27 | 19.20 | $19.13 | 10200 |
| 2023-01-26 | 19.21 | $19.39 | 11100 |
| 2023-01-25 | 19.19 | $19.45 | 11500 |
| 2023-01-24 | 19.16 | $19.58 | 20900 |
| 2023-01-23 | 19.11 | $19.51 | 14400 |
| 2023-01-20 | 19.07 | $19.15 | 11200 |
| 2023-01-19 | 19.06 | $19.02 | 5300 |
| 2023-01-18 | 19.07 | $19.02 | 10200 |
| 2023-01-17 | 19.07 | $19.35 | 13200 |
| 2023-01-13 | 19.05 | $19.23 | 7100 |
| 2023-01-12 | 19.03 | $19.17 | 10300 |
| 2023-01-11 | 19.01 | $18.36 | 5600 |
| 2023-01-10 | 19.08 | $18.93 | 8400 |
| 2023-01-09 | 19.10 | $18.65 | 19500 |
| 2023-01-06 | 19.14 | $18.74 | 5200 |
| 2023-01-05 | 19.18 | $18.98 | 7100 |
| 2023-01-04 | 19.21 | $19.41 | 12000 |
| 2023-01-03 | 19.19 | $18.77 | 13200 |
| 2022-12-30 | 19.23 | $19.30 | 11500 |
| 2022-12-29 | 19.22 | $18.95 | 9500 |
| 2022-12-28 | 19.25 | $18.77 | 11500 |
| 2022-12-27 | 19.30 | $18.99 | 13100 |
| 2022-12-23 | 19.33 | $18.81 | 15700 |
| 2022-12-22 | 19.39 | $18.76 | 38100 |
| 2022-12-21 | 19.45 | $19.64 | 11400 |
| 2022-12-20 | 19.43 | $19.45 | 11200 |
| 2022-12-19 | 19.43 | $19.75 | 12900 |
| 2022-12-16 | 19.40 | $19.45 | 13600 |
| 2022-12-15 | 19.39 | $19.59 | 14500 |
| 2022-12-14 | 19.37 | $20.37 | 8400 |
| 2022-12-13 | 19.27 | $20.33 | 155400 |
| 2022-12-12 | 19.16 | $19.83 | 15800 |
| 2022-12-09 | 19.09 | $20.34 | 13500 |
| 2022-12-08 | 18.95 | $19.94 | 7000 |
| 2022-12-07 | 18.85 | $19.76 | 6100 |
| 2022-12-06 | 18.75 | $19.67 | 23200 |
| 2022-12-05 | 18.66 | $19.65 | 24400 |
| 2022-12-02 | 18.55 | $20.21 | 17900 |
| 2022-12-01 | 18.38 | $20.21 | 33000 |
| 2022-11-30 | 18.19 | $19.57 | 9100 |
| 2022-11-29 | 18.04 | $19.55 | 8000 |
| 2022-11-28 | 17.88 | $19.27 | 19400 |
| 2022-11-25 | 17.74 | $19.15 | 19700 |
| 2022-11-23 | 17.59 | $18.84 | 7800 |
| 2022-11-22 | 17.46 | $18.18 | 13700 |
| 2022-11-21 | 17.38 | $17.98 | 19200 |
| 2022-11-18 | 17.32 | $17.92 | 22600 |
| 2022-11-17 | 17.25 | $17.86 | 31900 |
| 2022-11-16 | 17.19 | $17.13 | 10600 |
| 2022-11-15 | 17.19 | $17.70 | 18700 |
| 2022-11-14 | 17.14 | $18.00 | 37600 |
| 2022-11-11 | 17.05 | $18.03 | 7700 |
| 2022-11-10 | 16.95 | $17.71 | 47100 |
| 2022-11-09 | 16.87 | $16.93 | 9200 |
| 2022-11-08 | 16.86 | $16.94 | 10300 |
| 2022-11-07 | 16.85 | $17.42 | 52300 |
| 2022-11-04 | 16.79 | $17.12 | 45600 |
| 2022-11-03 | 16.76 | $16.55 | 33600 |
| 2022-11-02 | 16.78 | $16.76 | 21400 |
| 2022-11-01 | 16.78 | $16.90 | 18900 |
| 2022-10-31 | 16.77 | $16.54 | 40600 |
| 2022-10-28 | 16.79 | $16.92 | 48800 |
| 2022-10-27 | 16.78 | $16.95 | 9500 |
| 2022-10-26 | 16.76 | $16.93 | 7400 |
| 2022-10-25 | 16.74 | $17.73 | 14300 |
| 2022-10-24 | 16.64 | $16.28 | 49600 |
| 2022-10-21 | 16.68 | $16.92 | 8000 |
| 2022-10-20 | 16.65 | $16.22 | 65300 |
| 2022-10-19 | 16.70 | $16.36 | 8400 |
| 2022-10-18 | 16.73 | $17.58 | 5000 |
| 2022-10-17 | 16.64 | $17.05 | 49200 |
| 2022-10-14 | 16.60 | $16.48 | 9000 |
| 2022-10-13 | 16.62 | $16.73 | 31600 |
| 2022-10-12 | 16.60 | $16.26 | 8100 |
| 2022-10-11 | 16.64 | $16.07 | 24600 |
| 2022-10-10 | 16.70 | $16.13 | 35100 |
| 2022-10-07 | 16.76 | $16.06 | 39300 |
| 2022-10-06 | 16.83 | $16.13 | 9800 |
| 2022-10-05 | 16.91 | $16.63 | 45100 |
| 2022-10-04 | 16.94 | $16.65 | 38200 |
| 2022-10-03 | 16.97 | $16.13 | 40600 |
| 2022-09-30 | 17.05 | $15.76 | 4700 |
| 2022-09-29 | 17.19 | $15.70 | 41700 |
| 2022-09-28 | 17.35 | $15.87 | 9000 |
| 2022-09-27 | 17.50 | $15.55 | 12700 |
| 2022-09-26 | 17.71 | $16.16 | 11100 |
| 2022-09-23 | 17.87 | $16.29 | 15700 |
| 2022-09-22 | 18.04 | $17.24 | 62900 |
| 2022-09-21 | 18.12 | $17.05 | 5500 |
| 2022-09-20 | 18.23 | $17.15 | 34600 |
| 2022-09-19 | 18.35 | $17.40 | 31500 |
| 2022-09-16 | 18.45 | $17.54 | 7200 |
| 2022-09-15 | 18.54 | $17.53 | 55200 |
| 2022-09-14 | 18.65 | $17.86 | 6900 |
| 2022-09-13 | 18.73 | $18.00 | 14900 |
| 2022-09-12 | 18.81 | $18.83 | 152600 |
| 2022-09-09 | 18.81 | $18.26 | 18100 |
| 2022-09-08 | 18.86 | $17.94 | 31600 |
| 2022-09-07 | 18.96 | $17.87 | 10500 |
| 2022-09-06 | 19.07 | $17.91 | 42800 |
| 2022-09-02 | 19.20 | $17.61 | 90500 |
| 2022-09-01 | 19.36 | $17.77 | 36000 |
| 2022-08-31 | 19.53 | $18.21 | 12000 |
| 2022-08-30 | 19.67 | $18.34 | 11200 |
| 2022-08-29 | 19.81 | $18.28 | 35500 |
| 2022-08-26 | 19.97 | $18.39 | 19100 |
| 2022-08-25 | 20.14 | $18.78 | 20400 |
| 2022-08-24 | 20.28 | $19.37 | 10400 |
| 2022-08-23 | 20.38 | $19.50 | 25200 |
| 2022-08-22 | 20.47 | $19.72 | 11800 |
| 2022-08-19 | 20.55 | $20.41 | 4600 |
| 2022-08-18 | 20.57 | $20.52 | 19700 |
| 2022-08-17 | 20.57 | $20.67 | 3100 |
| 2022-08-16 | 20.56 | $20.76 | 3800 |
| 2022-08-15 | 20.54 | $20.81 | 18200 |
| 2022-08-12 | 20.51 | $20.81 | 8500 |
| 2022-08-11 | 20.48 | $20.71 | 9500 |
| 2022-08-10 | 20.45 | $20.99 | 13100 |
| 2022-08-09 | 20.40 | $20.35 | 25800 |
| 2022-08-08 | 20.40 | $20.41 | 19700 |
| 2022-08-05 | 20.40 | $20.20 | 9600 |
| 2022-08-04 | 20.42 | $20.77 | 4700 |
| 2022-08-03 | 20.39 | $20.44 | 54300 |
| 2022-08-02 | 20.38 | $20.49 | 27900 |
| 2022-08-01 | 20.37 | $20.82 | 48000 |
| 2022-07-29 | 20.32 | $21.00 | 9300 |
| 2022-07-28 | 20.25 | $20.99 | 23500 |
| 2022-07-27 | 20.17 | $20.61 | 65100 |
| 2022-07-26 | 20.13 | $20.54 | 13100 |
| 2022-07-25 | 20.08 | $20.73 | 50600 |
| 2022-07-22 | 20.02 | $20.35 | 38400 |
| 2022-07-21 | 19.98 | $20.08 | 293100 |
| 2022-07-20 | 19.97 | $19.77 | 5700 |
| 2022-07-19 | 19.99 | $20.27 | 21700 |
| 2022-07-18 | 19.96 | $19.51 | 34700 |
| 2022-07-15 | 20.01 | $19.04 | 24900 |
| 2022-07-14 | 20.11 | $20.15 | 20400 |
| 2022-07-13 | 20.11 | $20.44 | 12100 |
| 2022-07-12 | 20.07 | $20.11 | 6000 |
| 2022-07-11 | 20.07 | $20.02 | 19300 |
| 2022-07-08 | 20.08 | $20.20 | 5500 |
| 2022-07-07 | 20.06 | $19.84 | 29900 |
| 2022-07-06 | 20.09 | $19.78 | 7400 |
| 2022-07-05 | 20.12 | $19.39 | 68300 |
| 2022-07-01 | 20.19 | $19.94 | 34400 |
| 2022-06-30 | 20.22 | $19.81 | 30300 |
| 2022-06-29 | 20.26 | $20.24 | 14400 |
| 2022-06-28 | 20.27 | $20.25 | 23400 |
| 2022-06-27 | 20.27 | $20.27 | 27100 |
| 2022-06-24 | 20.27 | $20.20 | 17600 |
| 2022-06-23 | 20.28 | $19.73 | 30700 |
| 2022-06-22 | 20.33 | $19.81 | 33700 |
| 2022-06-21 | 20.39 | $19.81 | 61000 |
| 2022-06-17 | 20.45 | $19.90 | 85800 |
| 2022-06-16 | 20.51 | $19.94 | 36700 |
| 2022-06-15 | 20.57 | $20.26 | 17300 |
| 2022-06-14 | 20.60 | $19.19 | 41500 |
| 2022-06-13 | 20.75 | $19.87 | 45700 |
| 2022-06-10 | 20.84 | $20.28 | 21000 |
| 2022-06-09 | 20.90 | $20.46 | 31700 |
| 2022-06-08 | 20.94 | $20.21 | 14700 |
| 2022-06-07 | 21.02 | $20.86 | 6500 |
| 2022-06-06 | 21.04 | $20.83 | 9300 |
| 2022-06-03 | 21.06 | $20.43 | 5200 |
| 2022-06-02 | 21.13 | $20.74 | 59400 |
| 2022-06-01 | 21.17 | $20.51 | 5500 |
| 2022-05-31 | 21.24 | $21.27 | 13500 |
| 2022-05-27 | 21.23 | $21.40 | 10000 |
| 2022-05-26 | 21.22 | $21.15 | 14000 |
| 2022-05-25 | 21.22 | $21.20 | 6400 |
| 2022-05-24 | 21.23 | $21.44 | 8400 |
| 2022-05-23 | 21.20 | $21.37 | 13900 |
| 2022-05-20 | 21.19 | $20.68 | 15200 |
| 2022-05-19 | 21.24 | $20.70 | 41700 |
| 2022-05-18 | 21.30 | $20.66 | 9600 |
| 2022-05-17 | 21.36 | $21.36 | 7700 |
| 2022-05-16 | 21.36 | $21.73 | 14600 |
| 2022-05-13 | 21.32 | $21.35 | 11500 |
| 2022-05-12 | 21.32 | $20.70 | 51900 |
| 2022-05-11 | 21.39 | $20.67 | 20800 |
| 2022-05-10 | 21.46 | $20.65 | 22800 |
| 2022-05-09 | 21.55 | $20.12 | 44800 |
| 2022-05-06 | 21.70 | $20.45 | 9800 |
| 2022-05-05 | 21.83 | $21.33 | 16200 |
| 2022-05-04 | 21.88 | $21.69 | 10900 |
| 2022-05-03 | 21.90 | $21.66 | 6400 |
| 2022-05-02 | 21.93 | $22.25 | 46500 |
| 2022-04-29 | 21.90 | $21.97 | 9300 |
| 2022-04-28 | 21.89 | $21.98 | 68800 |
| 2022-04-27 | 21.88 | $21.60 | 9300 |
| 2022-04-26 | 21.91 | $21.72 | 5200 |
| 2022-04-25 | 21.93 | $22.16 | 37800 |
| 2022-04-22 | 21.90 | $22.29 | 8200 |
| 2022-04-21 | 21.86 | $22.41 | 8900 |
| 2022-04-20 | 21.80 | $22.44 | 6200 |
| 2022-04-19 | 21.74 | $21.78 | 52900 |
| 2022-04-18 | 21.73 | $21.61 | 38300 |
| 2022-04-14 | 21.74 | $21.87 | 34700 |
| 2022-04-13 | 21.73 | $21.97 | 5500 |
| 2022-04-12 | 21.71 | $21.72 | 6500 |
| 2022-04-11 | 21.70 | $22.11 | 32300 |
| 2022-04-08 | 21.66 | $22.13 | 10900 |
| 2022-04-07 | 21.61 | $22.17 | 31500 |
| 2022-04-06 | 21.55 | $21.65 | 8600 |
| 2022-04-05 | 21.54 | $21.42 | 27200 |
| 2022-04-04 | 21.56 | $21.38 | 33400 |
| 2022-04-01 | 21.57 | $21.28 | 10800 |
| 2022-03-31 | 21.61 | $21.25 | 43800 |
| 2022-03-30 | 21.64 | $21.56 | 19900 |
| 2022-03-29 | 21.65 | $22.03 | 46300 |
| 2022-03-28 | 21.61 | $21.60 | 43200 |
| 2022-03-25 | 21.61 | $21.55 | 35300 |
| 2022-03-24 | 21.62 | $21.47 | 9900 |
| 2022-03-23 | 21.64 | $21.86 | 4700 |
| 2022-03-22 | 21.61 | $21.47 | 19400 |
| 2022-03-21 | 21.63 | $21.84 | 16500 |
| 2022-03-18 | 21.61 | $21.46 | 8200 |
| 2022-03-17 | 21.62 | $21.34 | 45800 |
| 2022-03-16 | 21.65 | $20.93 | 12600 |
| 2022-03-15 | 21.73 | $20.12 | 33500 |
| 2022-03-14 | 21.89 | $19.86 | 55500 |
| 2022-03-11 | 22.11 | $20.04 | 18700 |
| 2022-03-10 | 22.33 | $19.88 | 31000 |
| 2022-03-09 | 22.58 | $20.79 | 19300 |
| 2022-03-08 | 22.77 | $19.80 | 14700 |
| 2022-03-07 | 23.09 | $19.68 | 35500 |
| 2022-03-04 | 23.44 | $20.37 | 13800 |
| 2022-03-03 | 23.77 | $21.41 | 29000 |
| 2022-03-02 | 24.02 | $22.11 | 10300 |
| 2022-03-01 | 24.22 | $22.40 | 14300 |
| 2022-02-28 | 24.41 | $23.23 | 40600 |
| 2022-02-25 | 24.53 | $23.45 | 16600 |
| 2022-02-24 | 24.65 | $23.11 | 13600 |
| 2022-02-23 | 24.81 | $23.76 | 5200 |
| 2022-02-22 | 24.92 | $23.70 | 8200 |
| 2022-02-18 | 25.05 | $24.45 | 19000 |
| 2022-02-17 | 25.11 | $24.86 | 2900 |
| 2022-02-16 | 25.14 | $25.05 | 3300 |
| 2022-02-15 | 25.14 | $25.18 | 7300 |
| 2022-02-14 | 25.14 | $24.70 | 6800 |
| 2022-02-11 | 25.19 | $25.01 | 7500 |
| 2022-02-10 | 25.21 | $25.55 | 7700 |
| 2022-02-09 | 25.17 | $25.60 | 15500 |
| 2022-02-08 | 25.12 | $25.47 | 7700 |
| 2022-02-07 | 25.09 | $25.23 | 5200 |
| 2022-02-04 | 25.07 | $25.35 | 6200 |
| 2022-02-03 | 25.04 | $26.02 | 19600 |
| 2022-02-02 | 24.94 | $25.77 | 18000 |
| 2022-02-01 | 24.85 | $25.38 | 23100 |
| 2022-01-31 | 24.80 | $24.92 | 23300 |
| 2022-01-28 | 24.79 | $24.30 | 28700 |
| 2022-01-27 | 24.84 | $23.96 | 46700 |
| 2022-01-26 | 24.93 | $23.18 | 33800 |
| 2022-01-25 | 25.11 | $23.90 | 65700 |
| 2022-01-24 | 25.24 | $24.58 | 33300 |
| 2022-01-21 | 25.31 | $24.43 | 32300 |
| 2022-01-20 | 25.40 | $24.87 | 21400 |
| 2022-01-19 | 25.46 | $25.31 | 41200 |
| 2022-01-18 | 25.47 | $25.30 | 17900 |
| 2022-01-14 | 25.49 | $26.43 | 10000 |
| 2022-01-13 | 25.39 | $25.96 | 22200 |
| 2022-01-12 | 25.33 | $25.59 | 7000 |
| 2022-01-11 | 25.31 | $26.05 | 26000 |
| 2022-01-10 | 25.23 | $26.27 | 15700 |
| 2022-01-07 | 25.12 | $26.09 | 17300 |
| 2022-01-06 | 25.02 | $25.98 | 6900 |
| 2022-01-05 | 24.92 | $25.51 | 42200 |
| 2022-01-04 | 24.85 | $26.00 | 10700 |
| 2022-01-03 | 24.73 | $25.72 | 22900 |
| 2021-12-31 | 24.63 | $25.55 | 14000 |
| 2021-12-30 | 24.53 | $25.32 | 4500 |
| 2021-12-29 | 24.45 | $25.33 | 5100 |
| 2021-12-28 | 24.35 | $25.04 | 7200 |
| 2021-12-27 | 24.28 | $25.31 | 15200 |
| 2021-12-23 | 24.17 | $24.41 | 8700 |
| 2021-12-22 | 24.15 | $24.47 | 18800 |
| 2021-12-21 | 24.12 | $24.19 | 13300 |
| 2021-12-20 | 24.11 | $23.79 | 23200 |
| 2021-12-17 | 24.14 | $24.33 | 3500 |
| 2021-12-16 | 24.12 | $24.32 | 5700 |
| 2021-12-15 | 24.10 | $24.26 | 6300 |
| 2021-12-14 | 24.08 | $24.29 | 15300 |
| 2021-12-13 | 24.06 | $23.40 | 74300 |
| 2021-12-10 | 24.13 | $24.19 | 75000 |
| 2021-12-09 | 24.13 | $24.32 | 67300 |
| 2021-12-08 | 24.11 | $24.10 | 77500 |
| 2021-12-07 | 24.11 | $24.32 | 15800 |
| 2021-12-06 | 24.08 | $24.29 | 58100 |
| 2021-12-03 | 24.06 | $23.61 | 6800 |
| 2021-12-02 | 24.11 | $23.75 | 29000 |
| 2021-12-01 | 24.15 | $23.41 | 12400 |
| 2021-11-30 | 24.22 | $23.83 | 11400 |
| 2021-11-29 | 24.27 | $24.16 | 7300 |
| 2021-11-26 | 24.28 | $23.98 | 17100 |
| 2021-11-24 | 24.31 | $24.28 | 6200 |
| 2021-11-23 | 24.31 | $24.05 | 10400 |
| 2021-11-22 | 24.34 | $23.79 | 7200 |
| 2021-11-19 | 24.40 | $23.94 | 6000 |
| 2021-11-18 | 24.44 | $24.07 | 15100 |
| 2021-11-17 | 24.48 | $24.07 | 6400 |
| 2021-11-16 | 24.53 | $24.16 | 4400 |
| 2021-11-15 | 24.57 | $24.36 | 4700 |
| 2021-11-12 | 24.59 | $24.03 | 2900 |
| 2021-11-11 | 24.65 | $24.02 | 19000 |
| 2021-11-10 | 24.71 | $24.11 | 8800 |
| 2021-11-09 | 24.78 | $24.24 | 9400 |
| 2021-11-08 | 24.83 | $24.35 | 14100 |
| 2021-11-05 | 24.88 | $24.41 | 4100 |
| 2021-11-04 | 24.93 | $24.57 | 34300 |
| 2021-11-03 | 24.97 | $24.57 | 32100 |
| 2021-11-02 | 25.01 | $24.72 | 24600 |
| 2021-11-01 | 25.04 | $24.82 | 31100 |
| 2021-10-29 | 25.07 | $24.92 | 5100 |
| 2021-10-28 | 25.08 | $25.33 | 32300 |
| 2021-10-27 | 25.06 | $24.85 | 2200 |
| 2021-10-26 | 25.08 | $24.91 | 4300 |
| 2021-10-25 | 25.10 | $24.69 | 6100 |
| 2021-10-22 | 25.14 | $24.93 | 21800 |
| 2021-10-21 | 25.16 | $24.85 | 46600 |
| 2021-10-20 | 25.19 | $25.18 | 4800 |
| 2021-10-19 | 25.19 | $25.41 | 3400 |
| 2021-10-18 | 25.17 | $25.24 | 5800 |
| 2021-10-15 | 25.16 | $25.50 | 16000 |
| 2021-10-14 | 25.13 | $25.57 | 22900 |
| 2021-10-13 | 25.08 | $25.04 | 18500 |
| 2021-10-12 | 25.09 | $24.55 | 11300 |
| 2021-10-11 | 25.14 | $23.81 | 64000 |
| 2021-10-08 | 25.28 | $25.10 | 89000 |
| 2021-10-07 | 25.30 | $25.08 | 90700 |
| 2021-10-06 | 25.33 | $24.39 | 33400 |
| 2021-10-05 | 25.43 | $24.57 | 38600 |
| 2021-10-04 | 25.52 | $24.51 | 15700 |
| 2021-10-01 | 25.62 | $24.71 | 28000 |
| 2021-09-30 | 25.72 | $24.58 | 47300 |
| 2021-09-29 | 25.84 | $24.53 | 41600 |
| 2021-09-28 | 25.97 | $24.62 | 56000 |
| 2021-09-27 | 26.12 | $25.10 | 37500 |
| 2021-09-24 | 26.22 | $25.38 | 37500 |
| 2021-09-23 | 26.31 | $25.41 | 29000 |
| 2021-09-22 | 26.41 | $25.88 | 25400 |
| 2021-09-21 | 26.46 | $25.08 | 35900 |
| 2021-09-20 | 26.61 | $24.35 | 35600 |
| 2021-09-17 | 26.85 | $24.87 | 4300 |
| 2021-09-16 | 27.05 | $25.75 | 7200 |
| 2021-09-15 | 27.19 | $26.31 | 6400 |
| 2021-09-14 | 27.28 | $26.34 | 12900 |
| 2021-09-13 | 27.38 | $27.04 | 3000 |
| 2021-09-10 | 27.42 | $26.70 | 39200 |
| 2021-09-09 | 27.50 | $26.89 | 2600 |
| 2021-09-08 | 27.56 | $27.36 | 2200 |
| 2021-09-07 | 27.58 | $27.69 | 1600 |
| 2021-09-03 | 27.57 | $27.77 | 4600 |
| 2021-09-02 | 27.55 | $27.42 | 2500 |
| 2021-09-01 | 27.56 | $27.72 | 2500 |
| 2021-08-31 | 27.54 | $27.64 | 1400 |
| 2021-08-30 | 27.53 | $27.16 | 1000 |
| 2021-08-27 | 27.57 | $27.24 | 5600 |
| 2021-08-26 | 27.61 | $27.03 | 8000 |
| 2021-08-25 | 27.67 | $27.30 | 8400 |
| 2021-08-24 | 27.71 | $27.72 | 3600 |
| 2021-08-23 | 27.71 | $27.58 | 7200 |
| 2021-08-20 | 27.72 | $27.06 | 1800 |
| 2021-08-19 | 27.79 | $27.14 | 3000 |
| 2021-08-18 | 27.86 | $27.69 | 11300 |
| 2021-08-17 | 27.88 | $27.71 | 5500 |
| 2021-08-16 | 27.89 | $28.07 | 4400 |
| 2021-08-13 | 27.88 | $27.86 | 3100 |
| 2021-08-12 | 27.88 | $27.53 | 4800 |
| 2021-08-11 | 27.91 | $28.34 | 7700 |
| 2021-08-10 | 27.87 | $28.15 | 6700 |
| 2021-08-09 | 27.84 | $28.46 | 1300 |
| 2021-08-06 | 27.77 | $29.09 | 1500 |
| 2021-08-05 | 27.63 | $29.19 | 3700 |
| 2021-08-04 | 27.47 | $29.11 | 1900 |
| 2021-08-03 | 27.30 | $27.86 | 1500 |
| 2021-08-02 | 27.24 | $28.49 | 1900 |
| 2021-07-30 | 27.11 | $27.69 | 5200 |
| 2021-07-29 | 27.05 | $27.00 | 1600 |
| 2021-07-28 | 27.05 | $27.28 | 1600 |
| 2021-07-27 | 27.03 | $27.00 | 2800 |
| 2021-07-26 | 27.03 | $26.88 | 1900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.24
2025-02-11
Close Price
$29.51
Vol: 386
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.24
Average
23.71
Maximum
33.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-02-11 | 30.24 | $29.51 | 386 |
| 2025-02-10 | 30.38 | $29.51 | 900 |
| 2025-02-07 | 30.53 | $28.00 | — |
| 2025-02-06 | 30.86 | $28.00 | — |
| 2025-02-05 | 31.20 | $28.00 | 200 |
| 2025-02-04 | 31.57 | $31.28 | — |
| 2025-02-03 | 31.64 | $31.28 | 600 |
| 2025-01-31 | 31.71 | $31.50 | — |
| 2025-01-30 | 31.76 | $31.50 | — |
| 2025-01-29 | 31.82 | $31.50 | 200 |
| 2025-01-28 | 31.89 | $31.28 | 500 |
| 2025-01-27 | 31.98 | $31.39 | — |
| 2025-01-24 | 32.07 | $31.39 | — |
| 2025-01-23 | 32.16 | $31.39 | — |
| 2025-01-22 | 32.26 | $31.39 | — |
| 2025-01-21 | 32.37 | $31.39 | — |
| 2025-01-17 | 32.49 | $31.39 | 500 |
| 2025-01-16 | 32.62 | $32.40 | — |
| 2025-01-15 | 32.65 | $32.40 | 400 |
| 2025-01-14 | 32.69 | $32.01 | — |
| 2025-01-13 | 32.77 | $32.01 | 100 |
| 2025-01-10 | 32.85 | $33.04 | — |
| 2025-01-08 | 32.83 | $33.04 | — |
| 2025-01-07 | 32.82 | $33.04 | — |
| 2025-01-06 | 32.80 | $33.04 | — |
| 2025-01-03 | 32.78 | $33.04 | 1700 |
| 2025-01-02 | 32.76 | $32.20 | 1100 |
| 2024-12-31 | 32.82 | $32.60 | — |
| 2024-12-30 | 32.84 | $32.60 | — |
| 2024-12-27 | 32.86 | $32.60 | — |
| 2024-12-26 | 32.88 | $32.60 | — |
| 2024-12-24 | 32.89 | $32.60 | — |
| 2024-12-23 | 32.91 | $32.60 | 900 |
| 2024-12-20 | 32.93 | $33.21 | — |
| 2024-12-19 | 32.88 | $33.21 | — |
| 2024-12-18 | 32.83 | $33.21 | 900 |
| 2024-12-17 | 32.77 | $32.98 | — |
| 2024-12-16 | 32.74 | $32.98 | — |
| 2024-12-13 | 32.70 | $32.98 | — |
| 2024-12-12 | 32.65 | $32.98 | — |
| 2024-12-11 | 32.61 | $32.98 | — |
| 2024-12-10 | 32.56 | $32.98 | — |
| 2024-12-09 | 32.51 | $32.98 | — |
| 2024-12-06 | 32.46 | $32.98 | 300 |
| 2024-12-05 | 32.41 | $32.50 | — |
| 2024-12-04 | 32.40 | $32.50 | — |
| 2024-12-03 | 32.40 | $32.50 | 10200 |
| 2024-12-02 | 32.40 | $32.36 | — |
| 2024-11-29 | 32.41 | $32.36 | — |
| 2024-11-27 | 32.43 | $32.36 | — |
| 2024-11-26 | 32.45 | $32.36 | — |
| 2024-11-25 | 32.47 | $32.36 | — |
| 2024-11-22 | 32.50 | $32.36 | — |
| 2024-11-21 | 32.53 | $32.36 | — |
| 2024-11-20 | 32.56 | $32.36 | — |
| 2024-11-19 | 32.60 | $32.36 | — |
| 2024-11-18 | 32.64 | $32.36 | — |
| 2024-11-15 | 32.68 | $32.36 | — |
| 2024-11-14 | 32.72 | $32.36 | — |
| 2024-11-13 | 32.77 | $32.36 | — |
| 2024-11-12 | 32.82 | $32.36 | 100 |
| 2024-11-11 | 32.88 | $32.65 | 200 |
| 2024-11-08 | 32.91 | $32.54 | 100 |
| 2024-11-07 | 32.95 | $32.82 | — |
| 2024-11-06 | 32.96 | $32.82 | 100 |
| 2024-11-05 | 32.98 | $32.94 | — |
| 2024-11-04 | 32.99 | $32.94 | — |
| 2024-11-01 | 33.00 | $32.94 | — |
| 2024-10-31 | 33.01 | $32.94 | — |
| 2024-10-30 | 33.03 | $32.94 | — |
| 2024-10-29 | 33.06 | $32.94 | — |
| 2024-10-28 | 33.09 | $32.94 | — |
| 2024-10-25 | 33.12 | $32.94 | 600 |
| 2024-10-24 | 33.16 | $33.28 | 200 |
| 2024-10-23 | 33.17 | $33.01 | — |
| 2024-10-22 | 33.21 | $33.01 | — |
| 2024-10-21 | 33.26 | $33.01 | — |
| 2024-10-18 | 33.30 | $33.01 | — |
| 2024-10-17 | 33.35 | $33.01 | — |
| 2024-10-16 | 33.41 | $33.01 | — |
| 2024-10-15 | 33.46 | $33.01 | — |
| 2024-10-14 | 33.52 | $33.01 | — |
| 2024-10-11 | 33.58 | $33.01 | — |
| 2024-10-10 | 33.63 | $33.01 | — |
| 2024-10-09 | 33.69 | $33.01 | — |
| 2024-10-08 | 33.75 | $33.01 | 1900 |
| 2024-10-07 | 33.81 | $33.95 | — |
| 2024-10-04 | 33.77 | $33.95 | — |
| 2024-10-03 | 33.73 | $33.95 | — |
| 2024-10-02 | 33.68 | $33.95 | 800 |
| 2024-10-01 | 33.63 | $33.87 | 400 |
| 2024-09-30 | 33.58 | $34.00 | — |
| 2024-09-27 | 33.52 | $34.00 | — |
| 2024-09-26 | 33.46 | $34.00 | — |
| 2024-09-25 | 33.39 | $34.00 | 200 |
| 2024-09-24 | 33.32 | $33.70 | — |
| 2024-09-23 | 33.26 | $33.70 | — |
| 2024-09-20 | 33.21 | $33.70 | 100 |
| 2024-09-19 | 33.15 | $33.80 | 300 |
| 2024-09-18 | 33.07 | $33.15 | — |
| 2024-09-17 | 33.06 | $33.15 | — |
| 2024-09-16 | 33.04 | $33.15 | — |
| 2024-09-13 | 33.02 | $33.15 | — |
| 2024-09-12 | 32.99 | $33.15 | 400 |
| 2024-09-11 | 32.97 | $32.91 | — |
| 2024-09-10 | 32.96 | $32.91 | — |
| 2024-09-09 | 32.95 | $32.91 | 200 |
| 2024-09-06 | 32.94 | $32.91 | — |
| 2024-09-05 | 32.92 | $32.91 | 300 |
| 2024-09-04 | 32.90 | $33.41 | — |
| 2024-09-03 | 32.83 | $33.41 | — |
| 2024-08-30 | 32.76 | $33.41 | — |
| 2024-08-29 | 32.68 | $33.41 | 100 |
| 2024-08-28 | 32.59 | $32.69 | — |
| 2024-08-27 | 32.58 | $32.69 | — |
| 2024-08-26 | 32.56 | $32.69 | — |
| 2024-08-23 | 32.54 | $32.69 | — |
| 2024-08-22 | 32.52 | $32.69 | — |
| 2024-08-21 | 32.51 | $32.69 | — |
| 2024-08-20 | 32.49 | $32.69 | — |
| 2024-08-19 | 32.47 | $32.69 | 100 |
| 2024-08-16 | 32.46 | $32.69 | 4500 |
| 2024-08-15 | 32.45 | $32.47 | — |
| 2024-08-14 | 32.46 | $32.47 | 200 |
| 2024-08-13 | 32.47 | $32.28 | — |
| 2024-08-12 | 32.51 | $32.28 | — |
| 2024-08-09 | 32.54 | $32.28 | — |
| 2024-08-08 | 32.57 | $32.28 | — |
| 2024-08-07 | 32.61 | $32.28 | 1100 |
| 2024-08-06 | 32.64 | $32.82 | 300 |
| 2024-08-05 | 32.62 | $32.38 | 100 |
| 2024-08-02 | 32.65 | $32.43 | — |
| 2024-08-01 | 32.66 | $32.43 | 200 |
| 2024-07-31 | 32.67 | $32.47 | — |
| 2024-07-30 | 32.66 | $32.47 | — |
| 2024-07-29 | 32.64 | $32.47 | 2300 |
| 2024-07-26 | 32.60 | $32.81 | — |
| 2024-07-25 | 32.52 | $32.81 | 1500 |
| 2024-07-24 | 32.42 | $32.82 | — |
| 2024-07-23 | 32.30 | $32.82 | — |
| 2024-07-22 | 32.16 | $32.82 | 2700 |
| 2024-07-19 | 31.98 | $33.44 | 700 |
| 2024-07-18 | 31.71 | $32.94 | 200 |
| 2024-07-17 | 31.45 | $33.01 | 300 |
| 2024-07-16 | 31.14 | $32.42 | — |
| 2024-07-15 | 30.84 | $32.42 | — |
| 2024-07-12 | 30.51 | $32.42 | 200 |
| 2024-07-11 | 30.14 | $32.40 | 300 |
| 2024-07-10 | 29.74 | $32.33 | — |
| 2024-07-09 | 29.31 | $32.33 | 500 |
| 2024-07-08 | 28.84 | $32.42 | 13800 |
| 2024-07-05 | 28.32 | $31.55 | 800 |
| 2024-07-03 | 27.86 | $30.42 | 2500 |
| 2024-07-02 | 27.49 | $30.48 | 4700 |
| 2024-07-01 | 27.08 | $29.94 | 3400 |
| 2024-06-28 | 26.70 | $29.45 | — |
| 2024-06-27 | 26.35 | $29.45 | — |
| 2024-06-26 | 25.99 | $29.45 | — |
| 2024-06-25 | 25.60 | $29.45 | 700 |
| 2024-06-24 | 25.20 | $26.45 | — |
| 2024-06-21 | 25.07 | $26.45 | — |
| 2024-06-20 | 24.94 | $26.45 | 600 |
| 2024-06-18 | 24.81 | $24.42 | 300 |
| 2024-06-17 | 24.87 | $24.17 | — |
| 2024-06-14 | 24.96 | $24.17 | 200 |
| 2024-06-13 | 25.06 | $24.27 | 3300 |
| 2024-06-12 | 25.15 | $25.08 | 100 |
| 2024-06-11 | 25.16 | $25.08 | 12200 |
| 2024-06-10 | 25.16 | $24.51 | 100 |
| 2024-06-07 | 25.20 | $23.97 | 1200 |
| 2024-06-06 | 25.29 | $25.15 | 3100 |
| 2024-06-05 | 25.26 | $25.41 | — |
| 2024-06-04 | 25.18 | $25.41 | — |
| 2024-06-03 | 25.09 | $25.41 | 600 |
| 2024-05-31 | 24.99 | $25.55 | — |
| 2024-05-30 | 24.85 | $25.55 | 100 |
| 2024-05-29 | 24.70 | $25.55 | 100 |
| 2024-05-28 | 24.53 | $25.55 | 200 |
| 2024-05-24 | 24.35 | $25.63 | 200 |
| 2024-05-23 | 24.13 | $24.95 | 1600 |
| 2024-05-22 | 23.97 | $25.34 | 200 |
| 2024-05-21 | 23.74 | $25.30 | 1200 |
| 2024-05-20 | 23.50 | $25.43 | 4800 |
| 2024-05-17 | 23.23 | $25.36 | — |
| 2024-05-16 | 22.94 | $25.36 | 8200 |
| 2024-05-15 | 22.63 | $25.84 | 1300 |
| 2024-05-14 | 22.25 | $23.07 | 700 |
| 2024-05-13 | 22.12 | $22.77 | 400 |
| 2024-05-10 | 22.01 | $22.82 | — |
| 2024-05-09 | 21.89 | $22.82 | 300 |
| 2024-05-08 | 21.75 | $22.41 | — |
| 2024-05-07 | 21.64 | $22.41 | 1500 |
| 2024-05-06 | 21.52 | $22.38 | 5100 |
| 2024-05-03 | 21.39 | $22.21 | 300 |
| 2024-05-02 | 21.27 | $21.98 | — |
| 2024-05-01 | 21.16 | $21.98 | 3300 |
| 2024-04-30 | 21.04 | $21.78 | 1100 |
| 2024-04-29 | 20.93 | $21.78 | 300 |
| 2024-04-26 | 20.81 | $21.67 | 7400 |
| 2024-04-25 | 20.71 | $21.40 | — |
| 2024-04-24 | 20.62 | $21.40 | 300 |
| 2024-04-23 | 20.53 | $20.85 | — |
| 2024-04-22 | 20.49 | $20.85 | 400 |
| 2024-04-19 | 20.45 | $20.73 | — |
| 2024-04-18 | 20.41 | $20.73 | — |
| 2024-04-17 | 20.38 | $20.73 | — |
| 2024-04-16 | 20.35 | $20.73 | — |
| 2024-04-15 | 20.32 | $20.73 | 2800 |
| 2024-04-12 | 20.30 | $20.46 | — |
| 2024-04-11 | 20.31 | $20.46 | 600 |
| 2024-04-10 | 20.32 | $20.44 | 700 |
| 2024-04-09 | 20.35 | $19.86 | — |
| 2024-04-08 | 20.43 | $19.86 | — |
| 2024-04-05 | 20.53 | $19.86 | — |
| 2024-04-04 | 20.64 | $19.86 | — |
| 2024-04-03 | 20.75 | $19.86 | 200 |
| 2024-04-02 | 20.88 | $20.50 | 4200 |
| 2024-04-01 | 20.95 | $20.55 | 2900 |
| 2024-03-28 | 21.02 | $20.72 | — |
| 2024-03-27 | 21.07 | $20.72 | 2700 |
| 2024-03-26 | 21.13 | $20.41 | — |
| 2024-03-25 | 21.23 | $20.41 | 1200 |
| 2024-03-22 | 21.33 | $20.38 | 500 |
| 2024-03-21 | 21.45 | $20.65 | 300 |
| 2024-03-20 | 21.55 | $20.87 | — |
| 2024-03-19 | 21.63 | $20.87 | 700 |
| 2024-03-18 | 21.72 | $21.47 | — |
| 2024-03-15 | 21.75 | $21.47 | — |
| 2024-03-14 | 21.78 | $21.47 | 200 |
| 2024-03-13 | 21.82 | $21.94 | — |
| 2024-03-12 | 21.81 | $21.94 | — |
| 2024-03-11 | 21.80 | $21.94 | — |
| 2024-03-08 | 21.79 | $21.94 | 900 |
| 2024-03-07 | 21.78 | $21.69 | — |
| 2024-03-06 | 21.79 | $21.69 | 400 |
| 2024-03-05 | 21.82 | $21.83 | 200 |
| 2024-03-04 | 21.82 | $21.38 | 100 |
| 2024-03-01 | 21.88 | $21.38 | — |
| 2024-02-29 | 21.94 | $21.38 | 2400 |
| 2024-02-28 | 22.00 | $21.98 | — |
| 2024-02-27 | 22.01 | $21.98 | 2800 |
| 2024-02-26 | 22.02 | $21.85 | 5900 |
| 2024-02-23 | 22.05 | $22.18 | — |
| 2024-02-22 | 22.04 | $22.18 | 300 |
| 2024-02-21 | 22.03 | $22.14 | 900 |
| 2024-02-20 | 22.03 | $22.04 | — |
| 2024-02-16 | 22.03 | $22.04 | 600 |
| 2024-02-15 | 22.03 | $21.71 | — |
| 2024-02-14 | 22.05 | $21.71 | 800 |
| 2024-02-13 | 22.08 | $21.73 | 200 |
| 2024-02-12 | 22.10 | $21.75 | — |
| 2024-02-09 | 22.12 | $21.75 | 2700 |
| 2024-02-08 | 22.13 | $22.16 | 300 |
| 2024-02-07 | 22.11 | $22.64 | 600 |
| 2024-02-06 | 22.03 | $22.46 | 1000 |
| 2024-02-05 | 21.96 | $21.82 | 700 |
| 2024-02-02 | 21.95 | $22.39 | 500 |
| 2024-02-01 | 21.88 | $22.16 | 700 |
| 2024-01-31 | 21.84 | $22.15 | 1400 |
| 2024-01-30 | 21.78 | $22.46 | 1300 |
| 2024-01-29 | 21.70 | $22.59 | 300 |
| 2024-01-26 | 21.59 | $22.59 | 3800 |
| 2024-01-25 | 21.49 | $22.11 | 400 |
| 2024-01-24 | 21.42 | $21.69 | 1900 |
| 2024-01-23 | 21.40 | $21.50 | 500 |
| 2024-01-22 | 21.39 | $21.48 | 700 |
| 2024-01-19 | 21.38 | $21.35 | 800 |
| 2024-01-18 | 21.40 | $21.25 | 300 |
| 2024-01-17 | 21.42 | $21.12 | 500 |
| 2024-01-16 | 21.46 | $21.66 | 800 |
| 2024-01-12 | 21.45 | $21.55 | 2900 |
| 2024-01-11 | 21.45 | $21.32 | 200 |
| 2024-01-10 | 21.47 | $21.20 | 400 |
| 2024-01-09 | 21.51 | $21.38 | — |
| 2024-01-08 | 21.52 | $21.38 | — |
| 2024-01-05 | 21.54 | $21.38 | 800 |
| 2024-01-04 | 21.56 | $21.35 | 900 |
| 2024-01-03 | 21.57 | $21.53 | 4800 |
| 2024-01-02 | 21.57 | $21.15 | 2100 |
| 2023-12-29 | 21.61 | $21.59 | 2800 |
| 2023-12-28 | 21.60 | $21.67 | 5900 |
| 2023-12-27 | 21.58 | $21.50 | 900 |
| 2023-12-26 | 21.57 | $21.55 | 1300 |
| 2023-12-22 | 21.56 | $21.35 | 4700 |
| 2023-12-21 | 21.56 | $21.40 | 1700 |
| 2023-12-20 | 21.56 | $22.20 | 3900 |
| 2023-12-19 | 21.48 | $22.01 | 2400 |
| 2023-12-18 | 21.41 | $21.59 | 300 |
| 2023-12-15 | 21.38 | $21.76 | 1300 |
| 2023-12-14 | 21.32 | $22.15 | 1500 |
| 2023-12-13 | 21.22 | $21.60 | 3000 |
| 2023-12-12 | 21.17 | $21.56 | 3600 |
| 2023-12-11 | 21.12 | $21.27 | 400 |
| 2023-12-08 | 21.09 | $21.21 | 4300 |
| 2023-12-07 | 21.07 | $21.33 | 1800 |
| 2023-12-06 | 21.03 | $21.05 | 1400 |
| 2023-12-05 | 21.01 | $21.17 | 3100 |
| 2023-12-04 | 20.99 | $21.12 | 2400 |
| 2023-12-01 | 20.97 | $21.19 | 3900 |
| 2023-11-30 | 20.94 | $20.98 | 4700 |
| 2023-11-29 | 20.93 | $21.25 | 2400 |
| 2023-11-28 | 20.89 | $21.31 | 3300 |
| 2023-11-27 | 20.83 | $21.02 | — |
| 2023-11-24 | 20.81 | $21.02 | — |
| 2023-11-22 | 20.77 | $21.02 | 100 |
| 2023-11-21 | 20.74 | $21.02 | 200 |
| 2023-11-20 | 20.70 | $20.78 | 600 |
| 2023-11-17 | 20.68 | $20.85 | 200 |
| 2023-11-16 | 20.65 | $20.60 | 700 |
| 2023-11-15 | 20.65 | $20.94 | 1100 |
| 2023-11-14 | 20.61 | $20.51 | — |
| 2023-11-13 | 20.61 | $20.51 | 100 |
| 2023-11-10 | 20.60 | $20.51 | 300 |
| 2023-11-09 | 20.60 | $20.88 | 300 |
| 2023-11-08 | 20.55 | $20.86 | 500 |
| 2023-11-07 | 20.51 | $20.69 | 300 |
| 2023-11-06 | 20.48 | $20.99 | 1300 |
| 2023-11-03 | 20.42 | $21.15 | 900 |
| 2023-11-02 | 20.33 | $20.76 | 200 |
| 2023-11-01 | 20.28 | $20.45 | 800 |
| 2023-10-31 | 20.27 | $20.42 | 500 |
| 2023-10-30 | 20.25 | $20.42 | 900 |
| 2023-10-27 | 20.24 | $20.05 | 1300 |
| 2023-10-26 | 20.27 | $20.17 | 700 |
| 2023-10-25 | 20.29 | $20.34 | 3500 |
| 2023-10-24 | 20.30 | $20.48 | 500 |
| 2023-10-23 | 20.30 | $20.40 | 2500 |
| 2023-10-20 | 20.31 | $20.14 | 1300 |
| 2023-10-19 | 20.35 | $20.06 | 3300 |
| 2023-10-18 | 20.41 | $20.47 | 1000 |
| 2023-10-17 | 20.44 | $20.10 | 400 |
| 2023-10-16 | 20.51 | $20.10 | 800 |
| 2023-10-13 | 20.59 | $19.96 | 800 |
| 2023-10-12 | 20.69 | $20.23 | 1900 |
| 2023-10-11 | 20.77 | $20.50 | 1900 |
| 2023-10-10 | 20.84 | $20.38 | 900 |
| 2023-10-09 | 20.93 | $20.07 | 4200 |
| 2023-10-06 | 21.05 | $20.13 | 3700 |
| 2023-10-05 | 21.18 | $20.33 | 1500 |
| 2023-10-04 | 21.29 | $20.41 | 700 |
| 2023-10-03 | 21.40 | $20.53 | 2600 |
| 2023-10-02 | 21.51 | $20.74 | 1900 |
| 2023-09-29 | 21.61 | $21.28 | 400 |
| 2023-09-28 | 21.66 | $21.19 | 1800 |
| 2023-09-27 | 21.72 | $21.23 | 200 |
| 2023-09-26 | 21.78 | $21.45 | 1600 |
| 2023-09-25 | 21.83 | $21.16 | 900 |
| 2023-09-22 | 21.91 | $21.53 | 800 |
| 2023-09-21 | 21.95 | $21.70 | 400 |
| 2023-09-20 | 21.97 | $22.23 | 2200 |
| 2023-09-19 | 21.93 | $21.84 | 400 |
| 2023-09-18 | 21.93 | $21.69 | 900 |
| 2023-09-15 | 21.94 | $21.92 | 1400 |
| 2023-09-14 | 21.93 | $22.00 | 300 |
| 2023-09-13 | 21.90 | $22.00 | 700 |
| 2023-09-12 | 21.88 | $22.17 | 200 |
| 2023-09-11 | 21.84 | $21.90 | 1100 |
| 2023-09-08 | 21.82 | $21.84 | 400 |
| 2023-09-07 | 21.81 | $21.91 | 1600 |
| 2023-09-06 | 21.79 | $21.66 | 26200 |
| 2023-09-05 | 21.79 | $21.85 | 2000 |
| 2023-09-01 | 21.77 | $22.19 | 500 |
| 2023-08-31 | 21.72 | $22.37 | 1200 |
| 2023-08-30 | 21.65 | $22.54 | 3400 |
| 2023-08-29 | 21.56 | $22.33 | 1000 |
| 2023-08-28 | 21.49 | $22.01 | 800 |
| 2023-08-25 | 21.45 | $21.70 | 3300 |
| 2023-08-24 | 21.44 | $21.01 | 1600 |
| 2023-08-23 | 21.51 | $21.09 | 5900 |
| 2023-08-22 | 21.57 | $21.01 | 3300 |
| 2023-08-21 | 21.65 | $21.23 | 2900 |
| 2023-08-18 | 21.72 | $21.25 | 1200 |
| 2023-08-17 | 21.79 | $21.42 | 900 |
| 2023-08-16 | 21.85 | $21.53 | 1400 |
| 2023-08-15 | 21.90 | $21.58 | 3600 |
| 2023-08-14 | 21.96 | $22.16 | 1300 |
| 2023-08-11 | 21.96 | $21.58 | 1700 |
| 2023-08-10 | 22.02 | $21.82 | 30000 |
| 2023-08-09 | 22.07 | $21.73 | 1000 |
| 2023-08-08 | 22.12 | $21.56 | 23000 |
| 2023-08-07 | 22.20 | $21.58 | 54200 |
| 2023-08-04 | 22.27 | $21.74 | 45700 |
| 2023-08-03 | 22.33 | $21.84 | 64500 |
| 2023-08-02 | 22.38 | $21.75 | 26500 |
| 2023-08-01 | 22.44 | $21.85 | 100900 |
| 2023-07-31 | 22.48 | $22.07 | 53800 |
| 2023-07-28 | 22.51 | $22.59 | 22500 |
| 2023-07-27 | 22.47 | $22.61 | 78100 |
| 2023-07-26 | 22.44 | $22.48 | 21900 |
| 2023-07-25 | 22.41 | $22.56 | 49600 |
| 2023-07-24 | 22.37 | $22.58 | 41800 |
| 2023-07-21 | 22.33 | $22.62 | 36900 |
| 2023-07-20 | 22.28 | $22.75 | 1100 |
| 2023-07-19 | 22.22 | $22.70 | 57900 |
| 2023-07-18 | 22.16 | $22.55 | 72200 |
| 2023-07-17 | 22.11 | $22.68 | 108200 |
| 2023-07-14 | 22.06 | $22.71 | 149600 |
| 2023-07-13 | 22.00 | $22.80 | 152500 |
| 2023-07-12 | 21.93 | $22.67 | 2300 |
| 2023-07-11 | 21.87 | $22.00 | 1700 |
| 2023-07-10 | 21.87 | $21.60 | 1500 |
| 2023-07-07 | 21.91 | $21.77 | 2900 |
| 2023-07-06 | 21.94 | $21.38 | 3000 |
| 2023-07-05 | 22.01 | $21.71 | 4800 |
| 2023-07-03 | 22.05 | $21.77 | 1100 |
| 2023-06-30 | 22.09 | $21.98 | 6100 |
| 2023-06-29 | 22.10 | $21.34 | 600 |
| 2023-06-28 | 22.19 | $21.72 | 1500 |
| 2023-06-27 | 22.24 | $21.93 | 1800 |
| 2023-06-26 | 22.27 | $21.91 | 1700 |
| 2023-06-23 | 22.31 | $21.92 | 2100 |
| 2023-06-22 | 22.35 | $22.48 | 1200 |
| 2023-06-21 | 22.34 | $22.15 | 1100 |
| 2023-06-20 | 22.36 | $22.46 | 1500 |
| 2023-06-16 | 22.35 | $22.79 | 1200 |
| 2023-06-15 | 22.32 | $22.72 | 2100 |
| 2023-06-14 | 22.29 | $22.62 | 2700 |
| 2023-06-13 | 22.27 | $22.25 | 4200 |
| 2023-06-12 | 22.29 | $21.92 | 1300 |
| 2023-06-09 | 22.35 | $22.17 | 1600 |
| 2023-06-08 | 22.39 | $22.33 | 1900 |
| 2023-06-07 | 22.42 | $22.06 | 5100 |
| 2023-06-06 | 22.48 | $22.12 | 6400 |
| 2023-06-05 | 22.54 | $21.89 | 5200 |
| 2023-06-02 | 22.64 | $22.08 | 8000 |
| 2023-06-01 | 22.72 | $22.31 | 1800 |
| 2023-05-31 | 22.78 | $22.24 | 1400 |
| 2023-05-30 | 22.86 | $22.57 | 1000 |
| 2023-05-26 | 22.90 | $22.76 | 1300 |
| 2023-05-25 | 22.93 | $22.55 | 2000 |
| 2023-05-24 | 22.98 | $22.28 | 2900 |
| 2023-05-23 | 23.06 | $22.39 | 1500 |
| 2023-05-22 | 23.13 | $23.17 | 1900 |
| 2023-05-19 | 23.13 | $22.66 | 4000 |
| 2023-05-18 | 23.17 | $22.99 | 700 |
| 2023-05-17 | 23.18 | $22.93 | 4500 |
| 2023-05-16 | 23.20 | $23.22 | 37300 |
| 2023-05-15 | 23.18 | $23.27 | 1200 |
| 2023-05-12 | 23.15 | $22.85 | 3800 |
| 2023-05-11 | 23.16 | $23.08 | 75500 |
| 2023-05-10 | 23.14 | $23.30 | 900 |
| 2023-05-09 | 23.10 | $23.37 | 25600 |
| 2023-05-08 | 23.04 | $23.50 | 1800 |
| 2023-05-05 | 22.97 | $23.70 | 12700 |
| 2023-05-04 | 22.87 | $23.67 | 73400 |
| 2023-05-03 | 22.76 | $23.26 | 7400 |
| 2023-05-02 | 22.70 | $22.98 | 7600 |
| 2023-05-01 | 22.65 | $22.60 | 1000 |
| 2023-04-28 | 22.64 | $23.12 | 32700 |
| 2023-04-27 | 22.57 | $23.10 | 29200 |
| 2023-04-26 | 22.50 | $23.15 | 31100 |
| 2023-04-25 | 22.42 | $23.01 | 55300 |
| 2023-04-24 | 22.35 | $22.70 | 40500 |
| 2023-04-21 | 22.30 | $22.70 | 92100 |
| 2023-04-20 | 22.25 | $22.67 | 30700 |
| 2023-04-19 | 22.19 | $22.45 | 120500 |
| 2023-04-18 | 22.15 | $22.13 | 147100 |
| 2023-04-17 | 22.13 | $22.01 | 161800 |
| 2023-04-14 | 22.12 | $22.09 | 173200 |
| 2023-04-13 | 22.10 | $22.33 | 218400 |
| 2023-04-12 | 22.05 | $22.42 | 166800 |
| 2023-04-11 | 21.97 | $22.24 | 154400 |
| 2023-04-10 | 21.91 | $22.22 | 193000 |
| 2023-04-06 | 21.84 | $22.30 | 55300 |
| 2023-04-05 | 21.75 | $22.19 | 52100 |
| 2023-04-04 | 21.66 | $22.46 | 62600 |
| 2023-04-03 | 21.53 | $22.26 | 50000 |
| 2023-03-31 | 21.42 | $22.08 | 145100 |
| 2023-03-30 | 21.31 | $22.00 | 4000 |
| 2023-03-29 | 21.21 | $22.20 | 3000 |
| 2023-03-28 | 21.07 | $21.53 | 6700 |
| 2023-03-27 | 21.00 | $21.70 | 5900 |
| 2023-03-24 | 20.89 | $21.54 | 8300 |
| 2023-03-23 | 20.80 | $21.89 | 14000 |
| 2023-03-22 | 20.67 | $21.44 | 4100 |
| 2023-03-21 | 20.58 | $21.26 | 3400 |
| 2023-03-20 | 20.49 | $21.27 | 4300 |
| 2023-03-17 | 20.40 | $20.69 | 5000 |
| 2023-03-16 | 20.36 | $21.06 | 3200 |
| 2023-03-15 | 20.28 | $20.29 | 2700 |
| 2023-03-14 | 20.26 | $20.44 | 6500 |
| 2023-03-13 | 20.23 | $20.46 | 2600 |
| 2023-03-10 | 20.20 | $20.23 | 2800 |
| 2023-03-09 | 20.18 | $19.96 | 10500 |
| 2023-03-08 | 20.19 | $20.39 | 4500 |
| 2023-03-07 | 20.14 | $20.40 | 6800 |
| 2023-03-06 | 20.09 | $20.56 | 1900 |
| 2023-03-03 | 20.02 | $20.45 | 8600 |
| 2023-03-02 | 19.96 | $20.18 | 4200 |
| 2023-03-01 | 19.92 | $19.76 | 2700 |
| 2023-02-28 | 19.91 | $20.16 | 4200 |
| 2023-02-27 | 19.87 | $20.29 | 10600 |
| 2023-02-24 | 19.80 | $20.48 | 6800 |
| 2023-02-23 | 19.71 | $20.31 | 2300 |
| 2023-02-22 | 19.64 | $20.03 | 4100 |
| 2023-02-21 | 19.59 | $20.20 | 9000 |
| 2023-02-17 | 19.52 | $19.68 | 4400 |
| 2023-02-16 | 19.49 | $19.91 | 5800 |
| 2023-02-15 | 19.44 | $19.77 | 7300 |
| 2023-02-14 | 19.40 | $19.67 | 3600 |
| 2023-02-13 | 19.37 | $19.68 | 6400 |
| 2023-02-10 | 19.33 | $19.92 | 4000 |
| 2023-02-09 | 19.27 | $19.18 | 9300 |
| 2023-02-08 | 19.28 | $19.13 | 10900 |
| 2023-02-07 | 19.29 | $18.78 | 2300 |
| 2023-02-06 | 19.33 | $19.15 | 19400 |
| 2023-02-03 | 19.33 | $19.66 | 14000 |
| 2023-02-02 | 19.29 | $19.69 | 5300 |
| 2023-02-01 | 19.23 | $19.22 | 3800 |
| 2023-01-31 | 19.22 | $19.37 | 6300 |
| 2023-01-30 | 19.20 | $19.29 | 14800 |
| 2023-01-27 | 19.18 | $19.13 | 10200 |
| 2023-01-26 | 19.18 | $19.39 | 11100 |
| 2023-01-25 | 19.15 | $19.45 | 11500 |
| 2023-01-24 | 19.11 | $19.58 | 20900 |
| 2023-01-23 | 19.05 | $19.51 | 14400 |
| 2023-01-20 | 19.00 | $19.15 | 11200 |
| 2023-01-19 | 18.99 | $19.02 | 5300 |
| 2023-01-18 | 18.99 | $19.02 | 10200 |
| 2023-01-17 | 19.00 | $19.35 | 13200 |
| 2023-01-13 | 18.97 | $19.23 | 7100 |
| 2023-01-12 | 18.97 | $19.17 | 10300 |
| 2023-01-11 | 18.97 | $18.36 | 5600 |
| 2023-01-10 | 19.06 | $18.93 | 8400 |
| 2023-01-09 | 19.09 | $18.65 | 19500 |
| 2023-01-06 | 19.17 | $18.74 | 5200 |
| 2023-01-05 | 19.24 | $18.98 | 7100 |
| 2023-01-04 | 19.28 | $19.41 | 12000 |
| 2023-01-03 | 19.29 | $18.77 | 13200 |
| 2022-12-30 | 19.37 | $19.30 | 11500 |
| 2022-12-29 | 19.40 | $18.95 | 9500 |
| 2022-12-28 | 19.47 | $18.77 | 11500 |
| 2022-12-27 | 19.56 | $18.99 | 13100 |
| 2022-12-23 | 19.62 | $18.81 | 15700 |
| 2022-12-22 | 19.71 | $18.76 | 38100 |
| 2022-12-21 | 19.80 | $19.64 | 11400 |
| 2022-12-20 | 19.81 | $19.45 | 11200 |
| 2022-12-19 | 19.82 | $19.75 | 12900 |
| 2022-12-16 | 19.79 | $19.45 | 13600 |
| 2022-12-15 | 19.79 | $19.59 | 14500 |
| 2022-12-14 | 19.76 | $20.37 | 8400 |
| 2022-12-13 | 19.65 | $20.33 | 155400 |
| 2022-12-12 | 19.52 | $19.83 | 15800 |
| 2022-12-09 | 19.44 | $20.34 | 13500 |
| 2022-12-08 | 19.29 | $19.94 | 7000 |
| 2022-12-07 | 19.17 | $19.76 | 6100 |
| 2022-12-06 | 19.05 | $19.67 | 23200 |
| 2022-12-05 | 18.93 | $19.65 | 24400 |
| 2022-12-02 | 18.80 | $20.21 | 17900 |
| 2022-12-01 | 18.60 | $20.21 | 33000 |
| 2022-11-30 | 18.39 | $19.57 | 9100 |
| 2022-11-29 | 18.22 | $19.55 | 8000 |
| 2022-11-28 | 18.04 | $19.27 | 19400 |
| 2022-11-25 | 17.87 | $19.15 | 19700 |
| 2022-11-23 | 17.71 | $18.84 | 7800 |
| 2022-11-22 | 17.56 | $18.18 | 13700 |
| 2022-11-21 | 17.48 | $17.98 | 19200 |
| 2022-11-18 | 17.41 | $17.92 | 22600 |
| 2022-11-17 | 17.33 | $17.86 | 31900 |
| 2022-11-16 | 17.26 | $17.13 | 10600 |
| 2022-11-15 | 17.25 | $17.70 | 18700 |
| 2022-11-14 | 17.19 | $18.00 | 37600 |
| 2022-11-11 | 17.09 | $18.03 | 7700 |
| 2022-11-10 | 16.99 | $17.71 | 47100 |
| 2022-11-09 | 16.91 | $16.93 | 9200 |
| 2022-11-08 | 16.90 | $16.94 | 10300 |
| 2022-11-07 | 16.88 | $17.42 | 52300 |
| 2022-11-04 | 16.82 | $17.12 | 45600 |
| 2022-11-03 | 16.77 | $16.55 | 33600 |
| 2022-11-02 | 16.78 | $16.76 | 21400 |
| 2022-11-01 | 16.77 | $16.90 | 18900 |
| 2022-10-31 | 16.75 | $16.54 | 40600 |
| 2022-10-28 | 16.75 | $16.92 | 48800 |
| 2022-10-27 | 16.72 | $16.95 | 9500 |
| 2022-10-26 | 16.67 | $16.93 | 7400 |
| 2022-10-25 | 16.63 | $17.73 | 14300 |
| 2022-10-24 | 16.49 | $16.28 | 49600 |
| 2022-10-21 | 16.50 | $16.92 | 8000 |
| 2022-10-20 | 16.44 | $16.22 | 65300 |
| 2022-10-19 | 16.45 | $16.36 | 8400 |
| 2022-10-18 | 16.45 | $17.58 | 5000 |
| 2022-10-17 | 16.33 | $17.05 | 49200 |
| 2022-10-14 | 16.27 | $16.48 | 9000 |
| 2022-10-13 | 16.26 | $16.73 | 31600 |
| 2022-10-12 | 16.24 | $16.26 | 8100 |
| 2022-10-11 | 16.27 | $16.07 | 24600 |
| 2022-10-10 | 16.32 | $16.13 | 35100 |
| 2022-10-07 | 16.38 | $16.06 | 39300 |
| 2022-10-06 | 16.46 | $16.13 | 9800 |
| 2022-10-05 | 16.54 | $16.63 | 45100 |
| 2022-10-04 | 16.58 | $16.65 | 38200 |
| 2022-10-03 | 16.62 | $16.13 | 40600 |
| 2022-09-30 | 16.72 | $15.76 | 4700 |
| 2022-09-29 | 16.87 | $15.70 | 41700 |
| 2022-09-28 | 17.03 | $15.87 | 9000 |
| 2022-09-27 | 17.19 | $15.55 | 12700 |
| 2022-09-26 | 17.39 | $16.16 | 11100 |
| 2022-09-23 | 17.54 | $16.29 | 15700 |
| 2022-09-22 | 17.69 | $17.24 | 62900 |
| 2022-09-21 | 17.77 | $17.05 | 5500 |
| 2022-09-20 | 17.87 | $17.15 | 34600 |
| 2022-09-19 | 17.98 | $17.40 | 31500 |
| 2022-09-16 | 18.07 | $17.54 | 7200 |
| 2022-09-15 | 18.17 | $17.53 | 55200 |
| 2022-09-14 | 18.28 | $17.86 | 6900 |
| 2022-09-13 | 18.38 | $18.00 | 14900 |
| 2022-09-12 | 18.47 | $18.83 | 152600 |
| 2022-09-09 | 18.50 | $18.26 | 18100 |
| 2022-09-08 | 18.59 | $17.94 | 31600 |
| 2022-09-07 | 18.72 | $17.87 | 10500 |
| 2022-09-06 | 18.88 | $17.91 | 42800 |
| 2022-09-02 | 19.04 | $17.61 | 90500 |
| 2022-09-01 | 19.25 | $17.77 | 36000 |
| 2022-08-31 | 19.45 | $18.21 | 12000 |
| 2022-08-30 | 19.62 | $18.34 | 11200 |
| 2022-08-29 | 19.79 | $18.28 | 35500 |
| 2022-08-26 | 19.98 | $18.39 | 19100 |
| 2022-08-25 | 20.17 | $18.78 | 20400 |
| 2022-08-24 | 20.33 | $19.37 | 10400 |
| 2022-08-23 | 20.44 | $19.50 | 25200 |
| 2022-08-22 | 20.55 | $19.72 | 11800 |
| 2022-08-19 | 20.63 | $20.41 | 4600 |
| 2022-08-18 | 20.66 | $20.52 | 19700 |
| 2022-08-17 | 20.67 | $20.67 | 3100 |
| 2022-08-16 | 20.66 | $20.76 | 3800 |
| 2022-08-15 | 20.64 | $20.81 | 18200 |
| 2022-08-12 | 20.61 | $20.81 | 8500 |
| 2022-08-11 | 20.57 | $20.71 | 9500 |
| 2022-08-10 | 20.54 | $20.99 | 13100 |
| 2022-08-09 | 20.48 | $20.35 | 25800 |
| 2022-08-08 | 20.48 | $20.41 | 19700 |
| 2022-08-05 | 20.47 | $20.20 | 9600 |
| 2022-08-04 | 20.48 | $20.77 | 4700 |
| 2022-08-03 | 20.43 | $20.44 | 54300 |
| 2022-08-02 | 20.41 | $20.49 | 27900 |
| 2022-08-01 | 20.38 | $20.82 | 48000 |
| 2022-07-29 | 20.32 | $21.00 | 9300 |
| 2022-07-28 | 20.23 | $20.99 | 23500 |
| 2022-07-27 | 20.14 | $20.61 | 65100 |
| 2022-07-26 | 20.08 | $20.54 | 13100 |
| 2022-07-25 | 20.03 | $20.73 | 50600 |
| 2022-07-22 | 19.96 | $20.35 | 38400 |
| 2022-07-21 | 19.92 | $20.08 | 293100 |
| 2022-07-20 | 19.91 | $19.77 | 5700 |
| 2022-07-19 | 19.93 | $20.27 | 21700 |
| 2022-07-18 | 19.89 | $19.51 | 34700 |
| 2022-07-15 | 19.93 | $19.04 | 24900 |
| 2022-07-14 | 20.03 | $20.15 | 20400 |
| 2022-07-13 | 20.01 | $20.44 | 12100 |
| 2022-07-12 | 19.96 | $20.11 | 6000 |
| 2022-07-11 | 19.94 | $20.02 | 19300 |
| 2022-07-08 | 19.94 | $20.20 | 5500 |
| 2022-07-07 | 19.91 | $19.84 | 29900 |
| 2022-07-06 | 19.93 | $19.78 | 7400 |
| 2022-07-05 | 19.96 | $19.39 | 68300 |
| 2022-07-01 | 20.03 | $19.94 | 34400 |
| 2022-06-30 | 20.05 | $19.81 | 30300 |
| 2022-06-29 | 20.08 | $20.24 | 14400 |
| 2022-06-28 | 20.08 | $20.25 | 23400 |
| 2022-06-27 | 20.09 | $20.27 | 27100 |
| 2022-06-24 | 20.09 | $20.20 | 17600 |
| 2022-06-23 | 20.11 | $19.73 | 30700 |
| 2022-06-22 | 20.18 | $19.81 | 33700 |
| 2022-06-21 | 20.25 | $19.81 | 61000 |
| 2022-06-17 | 20.33 | $19.90 | 85800 |
| 2022-06-16 | 20.40 | $19.94 | 36700 |
| 2022-06-15 | 20.47 | $20.26 | 17300 |
| 2022-06-14 | 20.51 | $19.19 | 41500 |
| 2022-06-13 | 20.67 | $19.87 | 45700 |
| 2022-06-10 | 20.77 | $20.28 | 21000 |
| 2022-06-09 | 20.84 | $20.46 | 31700 |
| 2022-06-08 | 20.89 | $20.21 | 14700 |
| 2022-06-07 | 20.96 | $20.86 | 6500 |
| 2022-06-06 | 20.97 | $20.83 | 9300 |
| 2022-06-03 | 20.98 | $20.43 | 5200 |
| 2022-06-02 | 21.03 | $20.74 | 59400 |
| 2022-06-01 | 21.06 | $20.51 | 5500 |
| 2022-05-31 | 21.11 | $21.27 | 13500 |
| 2022-05-27 | 21.10 | $21.40 | 10000 |
| 2022-05-26 | 21.07 | $21.15 | 14000 |
| 2022-05-25 | 21.08 | $21.20 | 6400 |
| 2022-05-24 | 21.08 | $21.44 | 8400 |
| 2022-05-23 | 21.06 | $21.37 | 13900 |
| 2022-05-20 | 21.05 | $20.68 | 15200 |
| 2022-05-19 | 21.12 | $20.70 | 41700 |
| 2022-05-18 | 21.19 | $20.66 | 9600 |
| 2022-05-17 | 21.27 | $21.36 | 7700 |
| 2022-05-16 | 21.29 | $21.73 | 14600 |
| 2022-05-13 | 21.27 | $21.35 | 11500 |
| 2022-05-12 | 21.29 | $20.70 | 51900 |
| 2022-05-11 | 21.38 | $20.67 | 20800 |
| 2022-05-10 | 21.47 | $20.65 | 22800 |
| 2022-05-09 | 21.58 | $20.12 | 44800 |
| 2022-05-06 | 21.74 | $20.45 | 9800 |
| 2022-05-05 | 21.89 | $21.33 | 16200 |
| 2022-05-04 | 21.95 | $21.69 | 10900 |
| 2022-05-03 | 21.97 | $21.66 | 6400 |
| 2022-05-02 | 22.00 | $22.25 | 46500 |
| 2022-04-29 | 21.96 | $21.97 | 9300 |
| 2022-04-28 | 21.95 | $21.98 | 68800 |
| 2022-04-27 | 21.94 | $21.60 | 9300 |
| 2022-04-26 | 21.96 | $21.72 | 5200 |
| 2022-04-25 | 21.97 | $22.16 | 37800 |
| 2022-04-22 | 21.94 | $22.29 | 8200 |
| 2022-04-21 | 21.89 | $22.41 | 8900 |
| 2022-04-20 | 21.82 | $22.44 | 6200 |
| 2022-04-19 | 21.75 | $21.78 | 52900 |
| 2022-04-18 | 21.75 | $21.61 | 38300 |
| 2022-04-14 | 21.75 | $21.87 | 34700 |
| 2022-04-13 | 21.73 | $21.97 | 5500 |
| 2022-04-12 | 21.70 | $21.72 | 6500 |
| 2022-04-11 | 21.68 | $22.11 | 32300 |
| 2022-04-08 | 21.62 | $22.13 | 10900 |
| 2022-04-07 | 21.54 | $22.17 | 31500 |
| 2022-04-06 | 21.45 | $21.65 | 8600 |
| 2022-04-05 | 21.40 | $21.42 | 27200 |
| 2022-04-04 | 21.37 | $21.38 | 33400 |
| 2022-04-01 | 21.33 | $21.28 | 10800 |
| 2022-03-31 | 21.30 | $21.25 | 43800 |
| 2022-03-30 | 21.27 | $21.56 | 19900 |
| 2022-03-29 | 21.21 | $22.03 | 46300 |
| 2022-03-28 | 21.11 | $21.60 | 43200 |
| 2022-03-25 | 21.07 | $21.55 | 35300 |
| 2022-03-24 | 21.03 | $21.47 | 9900 |
| 2022-03-23 | 21.01 | $21.86 | 4700 |
| 2022-03-22 | 20.96 | $21.47 | 19400 |
| 2022-03-21 | 20.96 | $21.84 | 16500 |
| 2022-03-18 | 20.94 | $21.46 | 8200 |
| 2022-03-17 | 20.97 | $21.34 | 45800 |
| 2022-03-16 | 21.02 | $20.93 | 12600 |
| 2022-03-15 | 21.14 | $20.12 | 33500 |
| 2022-03-14 | 21.36 | $19.86 | 55500 |
| 2022-03-11 | 21.62 | $20.04 | 18700 |
| 2022-03-10 | 21.90 | $19.88 | 31000 |
| 2022-03-09 | 22.22 | $20.79 | 19300 |
| 2022-03-08 | 22.47 | $19.80 | 14700 |
| 2022-03-07 | 22.84 | $19.68 | 35500 |
| 2022-03-04 | 23.25 | $20.37 | 13800 |
| 2022-03-03 | 23.62 | $21.41 | 29000 |
| 2022-03-02 | 23.92 | $22.11 | 10300 |
| 2022-03-01 | 24.16 | $22.40 | 14300 |
| 2022-02-28 | 24.39 | $23.23 | 40600 |
| 2022-02-25 | 24.54 | $23.45 | 16600 |
| 2022-02-24 | 24.68 | $23.11 | 13600 |
| 2022-02-23 | 24.85 | $23.76 | 5200 |
| 2022-02-22 | 24.95 | $23.70 | 8200 |
| 2022-02-18 | 25.07 | $24.45 | 19000 |
| 2022-02-17 | 25.11 | $24.86 | 2900 |
| 2022-02-16 | 25.12 | $25.05 | 3300 |
| 2022-02-15 | 25.11 | $25.18 | 7300 |
| 2022-02-14 | 25.09 | $24.70 | 6800 |
| 2022-02-11 | 25.12 | $25.01 | 7500 |
| 2022-02-10 | 25.12 | $25.55 | 7700 |
| 2022-02-09 | 25.08 | $25.60 | 15500 |
| 2022-02-08 | 25.03 | $25.47 | 7700 |
| 2022-02-07 | 25.00 | $25.23 | 5200 |
| 2022-02-04 | 25.00 | $25.35 | 6200 |
| 2022-02-03 | 24.98 | $26.02 | 19600 |
| 2022-02-02 | 24.90 | $25.77 | 18000 |
| 2022-02-01 | 24.85 | $25.38 | 23100 |
| 2022-01-31 | 24.83 | $24.92 | 23300 |
| 2022-01-28 | 24.87 | $24.30 | 28700 |
| 2022-01-27 | 24.96 | $23.96 | 46700 |
| 2022-01-26 | 25.09 | $23.18 | 33800 |
| 2022-01-25 | 25.31 | $23.90 | 65700 |
| 2022-01-24 | 25.47 | $24.58 | 33300 |
| 2022-01-21 | 25.56 | $24.43 | 32300 |
| 2022-01-20 | 25.66 | $24.87 | 21400 |
| 2022-01-19 | 25.72 | $25.31 | 41200 |
| 2022-01-18 | 25.73 | $25.30 | 17900 |
| 2022-01-14 | 25.74 | $26.43 | 10000 |
| 2022-01-13 | 25.63 | $25.96 | 22200 |
| 2022-01-12 | 25.55 | $25.59 | 7000 |
| 2022-01-11 | 25.51 | $26.05 | 26000 |
| 2022-01-10 | 25.40 | $26.27 | 15700 |
| 2022-01-07 | 25.27 | $26.09 | 17300 |
| 2022-01-06 | 25.15 | $25.98 | 6900 |
| 2022-01-05 | 25.02 | $25.51 | 42200 |
| 2022-01-04 | 24.94 | $26.00 | 10700 |
| 2022-01-03 | 24.80 | $25.72 | 22900 |
| 2021-12-31 | 24.68 | $25.55 | 14000 |
| 2021-12-30 | 24.57 | $25.32 | 4500 |
| 2021-12-29 | 24.47 | $25.33 | 5100 |
| 2021-12-28 | 24.36 | $25.04 | 7200 |
| 2021-12-27 | 24.27 | $25.31 | 15200 |
| 2021-12-23 | 24.15 | $24.41 | 8700 |
| 2021-12-22 | 24.12 | $24.47 | 18800 |
| 2021-12-21 | 24.08 | $24.19 | 13300 |
| 2021-12-20 | 24.06 | $23.79 | 23200 |
| 2021-12-17 | 24.09 | $24.33 | 3500 |
| 2021-12-16 | 24.06 | $24.32 | 5700 |
| 2021-12-15 | 24.03 | $24.26 | 6300 |
| 2021-12-14 | 24.00 | $24.29 | 15300 |
| 2021-12-13 | 23.97 | $23.40 | 74300 |
| 2021-12-10 | 24.03 | $24.19 | 75000 |
| 2021-12-09 | 24.02 | $24.32 | 67300 |
| 2021-12-08 | 23.99 | $24.10 | 77500 |
| 2021-12-07 | 23.98 | $24.32 | 15800 |
| 2021-12-06 | 23.95 | $24.29 | 58100 |
| 2021-12-03 | 23.93 | $23.61 | 6800 |
| 2021-12-02 | 23.97 | $23.75 | 29000 |
| 2021-12-01 | 24.01 | $23.41 | 12400 |
| 2021-11-30 | 24.08 | $23.83 | 11400 |
| 2021-11-29 | 24.12 | $24.16 | 7300 |
| 2021-11-26 | 24.13 | $23.98 | 17100 |
| 2021-11-24 | 24.17 | $24.28 | 6200 |
| 2021-11-23 | 24.18 | $24.05 | 10400 |
| 2021-11-22 | 24.21 | $23.79 | 7200 |
| 2021-11-19 | 24.27 | $23.94 | 6000 |
| 2021-11-18 | 24.33 | $24.07 | 15100 |
| 2021-11-17 | 24.37 | $24.07 | 6400 |
| 2021-11-16 | 24.42 | $24.16 | 4400 |
| 2021-11-15 | 24.47 | $24.36 | 4700 |
| 2021-11-12 | 24.50 | $24.03 | 2900 |
| 2021-11-11 | 24.58 | $24.02 | 19000 |
| 2021-11-10 | 24.66 | $24.11 | 8800 |
| 2021-11-09 | 24.73 | $24.24 | 9400 |
| 2021-11-08 | 24.80 | $24.35 | 14100 |
| 2021-11-05 | 24.85 | $24.41 | 4100 |
| 2021-11-04 | 24.90 | $24.57 | 34300 |
| 2021-11-03 | 24.93 | $24.57 | 32100 |
| 2021-11-02 | 24.97 | $24.72 | 24600 |
| 2021-11-01 | 24.99 | $24.82 | 31100 |
| 2021-10-29 | 25.00 | $24.92 | 5100 |
| 2021-10-28 | 25.00 | $25.33 | 32300 |
| 2021-10-27 | 24.96 | $24.85 | 2200 |
| 2021-10-26 | 24.96 | $24.91 | 4300 |
| 2021-10-25 | 24.95 | $24.69 | 6100 |
| 2021-10-22 | 24.97 | $24.93 | 21800 |
| 2021-10-21 | 24.96 | $24.85 | 46600 |
| 2021-10-20 | 24.97 | $25.18 | 4800 |
| 2021-10-19 | 24.95 | $25.41 | 3400 |
| 2021-10-18 | 24.90 | $25.24 | 5800 |
| 2021-10-15 | 24.87 | $25.50 | 16000 |
| 2021-10-14 | 24.81 | $25.57 | 22900 |
| 2021-10-13 | 24.74 | $25.04 | 18500 |
| 2021-10-12 | 24.73 | $24.55 | 11300 |
| 2021-10-11 | 24.77 | $23.81 | 64000 |
| 2021-10-08 | 24.90 | $25.10 | 89000 |
| 2021-10-07 | 24.92 | $25.08 | 90700 |
| 2021-10-06 | 24.94 | $24.39 | 33400 |
| 2021-10-05 | 25.05 | $24.57 | 38600 |
| 2021-10-04 | 25.15 | $24.51 | 15700 |
| 2021-10-01 | 25.28 | $24.71 | 28000 |
| 2021-09-30 | 25.40 | $24.58 | 47300 |
| 2021-09-29 | 25.54 | $24.53 | 41600 |
| 2021-09-28 | 25.71 | $24.62 | 56000 |
| 2021-09-27 | 25.88 | $25.10 | 37500 |
| 2021-09-24 | 26.01 | $25.38 | 37500 |
| 2021-09-23 | 26.12 | $25.41 | 29000 |
| 2021-09-22 | 26.25 | $25.88 | 25400 |
| 2021-09-21 | 26.33 | $25.08 | 35900 |
| 2021-09-20 | 26.50 | $24.35 | 35600 |
| 2021-09-17 | 26.76 | $24.87 | 4300 |
| 2021-09-16 | 26.97 | $25.75 | 7200 |
| 2021-09-15 | 27.12 | $26.31 | 6400 |
| 2021-09-14 | 27.21 | $26.34 | 12900 |
| 2021-09-13 | 27.31 | $27.04 | 3000 |
| 2021-09-10 | 27.35 | $26.70 | 39200 |
| 2021-09-09 | 27.42 | $26.89 | 2600 |
| 2021-09-08 | 27.49 | $27.36 | 2200 |
| 2021-09-07 | 27.51 | $27.69 | 1600 |
| 2021-09-03 | 27.50 | $27.77 | 4600 |
| 2021-09-02 | 27.50 | $27.42 | 2500 |
| 2021-09-01 | 27.53 | $27.72 | 2500 |
| 2021-08-31 | 27.54 | $27.64 | 1400 |
| 2021-08-30 | 27.57 | $27.16 | 1000 |
| 2021-08-27 | 27.64 | $27.24 | 5600 |
| 2021-08-26 | 27.71 | $27.03 | 8000 |
| 2021-08-25 | 27.79 | $27.30 | 8400 |
| 2021-08-24 | 27.86 | $27.72 | 3600 |
| 2021-08-23 | 27.87 | $27.58 | 7200 |
| 2021-08-20 | 27.90 | $27.06 | 1800 |
| 2021-08-19 | 27.98 | $27.14 | 3000 |
| 2021-08-18 | 28.05 | $27.69 | 11300 |
| 2021-08-17 | 28.07 | $27.71 | 5500 |
| 2021-08-16 | 28.07 | $28.07 | 4400 |
| 2021-08-13 | 28.03 | $27.86 | 3100 |
| 2021-08-12 | 28.01 | $27.53 | 4800 |
| 2021-08-11 | 28.02 | $28.34 | 7700 |
| 2021-08-10 | 27.95 | $28.15 | 6700 |
| 2021-08-09 | 27.90 | $28.46 | 1300 |
| 2021-08-06 | 27.81 | $29.09 | 1500 |
| 2021-08-05 | 27.66 | $29.19 | 3700 |
| 2021-08-04 | 27.49 | $29.11 | 1900 |
| 2021-08-03 | 27.31 | $27.86 | 1500 |
| 2021-08-02 | 27.26 | $28.49 | 1900 |
| 2021-07-30 | 27.13 | $27.69 | 5200 |
| 2021-07-29 | 27.08 | $27.00 | 1600 |
| 2021-07-28 | 27.09 | $27.28 | 1600 |
| 2021-07-27 | 27.06 | $27.00 | 2800 |
| 2021-07-26 | 27.07 | $26.88 | 1900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.42
2025-02-11
Close Price
$29.51
Vol: 386
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.78
Average
23.74
Maximum
34.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-02-11 | 29.42 | $29.51 | 386 |
| 2025-02-10 | 29.52 | $29.51 | 900 |
| 2025-02-07 | 29.65 | $28.00 | — |
| 2025-02-06 | 30.11 | $28.00 | — |
| 2025-02-05 | 30.66 | $28.00 | 200 |
| 2025-02-04 | 31.30 | $31.28 | — |
| 2025-02-03 | 31.35 | $31.28 | 600 |
| 2025-01-31 | 31.41 | $31.50 | — |
| 2025-01-30 | 31.44 | $31.50 | — |
| 2025-01-29 | 31.48 | $31.50 | 200 |
| 2025-01-28 | 31.52 | $31.28 | 500 |
| 2025-01-27 | 31.63 | $31.39 | — |
| 2025-01-24 | 31.72 | $31.39 | — |
| 2025-01-23 | 31.84 | $31.39 | — |
| 2025-01-22 | 31.97 | $31.39 | — |
| 2025-01-21 | 32.13 | $31.39 | — |
| 2025-01-17 | 32.31 | $31.39 | 500 |
| 2025-01-16 | 32.53 | $32.40 | — |
| 2025-01-15 | 32.57 | $32.40 | 400 |
| 2025-01-14 | 32.61 | $32.01 | — |
| 2025-01-13 | 32.75 | $32.01 | 100 |
| 2025-01-10 | 32.90 | $33.04 | — |
| 2025-01-08 | 32.87 | $33.04 | — |
| 2025-01-07 | 32.82 | $33.04 | — |
| 2025-01-06 | 32.77 | $33.04 | — |
| 2025-01-03 | 32.72 | $33.04 | 1700 |
| 2025-01-02 | 32.65 | $32.20 | 1100 |
| 2024-12-31 | 32.75 | $32.60 | — |
| 2024-12-30 | 32.78 | $32.60 | — |
| 2024-12-27 | 32.82 | $32.60 | — |
| 2024-12-26 | 32.86 | $32.60 | — |
| 2024-12-24 | 32.91 | $32.60 | — |
| 2024-12-23 | 32.97 | $32.60 | 900 |
| 2024-12-20 | 33.04 | $33.21 | — |
| 2024-12-19 | 32.98 | $33.21 | — |
| 2024-12-18 | 32.92 | $33.21 | 900 |
| 2024-12-17 | 32.85 | $32.98 | — |
| 2024-12-16 | 32.81 | $32.98 | — |
| 2024-12-13 | 32.77 | $32.98 | — |
| 2024-12-12 | 32.72 | $32.98 | — |
| 2024-12-11 | 32.66 | $32.98 | — |
| 2024-12-10 | 32.60 | $32.98 | — |
| 2024-12-09 | 32.52 | $32.98 | — |
| 2024-12-06 | 32.43 | $32.98 | 300 |
| 2024-12-05 | 32.33 | $32.50 | — |
| 2024-12-04 | 32.31 | $32.50 | — |
| 2024-12-03 | 32.29 | $32.50 | 10200 |
| 2024-12-02 | 32.27 | $32.36 | — |
| 2024-11-29 | 32.27 | $32.36 | — |
| 2024-11-27 | 32.28 | $32.36 | — |
| 2024-11-26 | 32.29 | $32.36 | — |
| 2024-11-25 | 32.30 | $32.36 | — |
| 2024-11-22 | 32.32 | $32.36 | — |
| 2024-11-21 | 32.34 | $32.36 | — |
| 2024-11-20 | 32.37 | $32.36 | — |
| 2024-11-19 | 32.40 | $32.36 | — |
| 2024-11-18 | 32.43 | $32.36 | — |
| 2024-11-15 | 32.48 | $32.36 | — |
| 2024-11-14 | 32.53 | $32.36 | — |
| 2024-11-13 | 32.60 | $32.36 | — |
| 2024-11-12 | 32.67 | $32.36 | 100 |
| 2024-11-11 | 32.76 | $32.65 | 200 |
| 2024-11-08 | 32.80 | $32.54 | 100 |
| 2024-11-07 | 32.87 | $32.82 | — |
| 2024-11-06 | 32.90 | $32.82 | 100 |
| 2024-11-05 | 32.93 | $32.94 | — |
| 2024-11-04 | 32.95 | $32.94 | — |
| 2024-11-01 | 32.96 | $32.94 | — |
| 2024-10-31 | 32.98 | $32.94 | — |
| 2024-10-30 | 33.00 | $32.94 | — |
| 2024-10-29 | 33.02 | $32.94 | — |
| 2024-10-28 | 33.05 | $32.94 | — |
| 2024-10-25 | 33.09 | $32.94 | 600 |
| 2024-10-24 | 33.13 | $33.28 | 200 |
| 2024-10-23 | 33.11 | $33.01 | — |
| 2024-10-22 | 33.14 | $33.01 | — |
| 2024-10-21 | 33.18 | $33.01 | — |
| 2024-10-18 | 33.22 | $33.01 | — |
| 2024-10-17 | 33.27 | $33.01 | — |
| 2024-10-16 | 33.32 | $33.01 | — |
| 2024-10-15 | 33.39 | $33.01 | — |
| 2024-10-14 | 33.47 | $33.01 | — |
| 2024-10-11 | 33.56 | $33.01 | — |
| 2024-10-10 | 33.66 | $33.01 | — |
| 2024-10-09 | 33.78 | $33.01 | — |
| 2024-10-08 | 33.92 | $33.01 | 1900 |
| 2024-10-07 | 34.07 | $33.95 | — |
| 2024-10-04 | 34.06 | $33.95 | — |
| 2024-10-03 | 34.03 | $33.95 | — |
| 2024-10-02 | 34.00 | $33.95 | 800 |
| 2024-10-01 | 33.97 | $33.87 | 400 |
| 2024-09-30 | 33.94 | $34.00 | — |
| 2024-09-27 | 33.88 | $34.00 | — |
| 2024-09-26 | 33.81 | $34.00 | — |
| 2024-09-25 | 33.72 | $34.00 | 200 |
| 2024-09-24 | 33.61 | $33.70 | — |
| 2024-09-23 | 33.55 | $33.70 | — |
| 2024-09-20 | 33.48 | $33.70 | 100 |
| 2024-09-19 | 33.39 | $33.80 | 300 |
| 2024-09-18 | 33.27 | $33.15 | — |
| 2024-09-17 | 33.27 | $33.15 | — |
| 2024-09-16 | 33.26 | $33.15 | — |
| 2024-09-13 | 33.24 | $33.15 | — |
| 2024-09-12 | 33.23 | $33.15 | 400 |
| 2024-09-11 | 33.21 | $32.91 | — |
| 2024-09-10 | 33.23 | $32.91 | — |
| 2024-09-09 | 33.26 | $32.91 | 200 |
| 2024-09-06 | 33.28 | $32.91 | — |
| 2024-09-05 | 33.31 | $32.91 | 300 |
| 2024-09-04 | 33.34 | $33.41 | — |
| 2024-09-03 | 33.27 | $33.41 | — |
| 2024-08-30 | 33.19 | $33.41 | — |
| 2024-08-29 | 33.09 | $33.41 | 100 |
| 2024-08-28 | 32.97 | $32.69 | — |
| 2024-08-27 | 32.97 | $32.69 | — |
| 2024-08-26 | 32.98 | $32.69 | — |
| 2024-08-23 | 32.99 | $32.69 | — |
| 2024-08-22 | 32.99 | $32.69 | — |
| 2024-08-21 | 33.00 | $32.69 | — |
| 2024-08-20 | 32.99 | $32.69 | — |
| 2024-08-19 | 32.99 | $32.69 | 100 |
| 2024-08-16 | 32.98 | $32.69 | 4500 |
| 2024-08-15 | 32.97 | $32.47 | — |
| 2024-08-14 | 32.99 | $32.47 | 200 |
| 2024-08-13 | 33.02 | $32.28 | — |
| 2024-08-12 | 33.09 | $32.28 | — |
| 2024-08-09 | 33.16 | $32.28 | — |
| 2024-08-08 | 33.23 | $32.28 | — |
| 2024-08-07 | 33.32 | $32.28 | 1100 |
| 2024-08-06 | 33.41 | $32.82 | 300 |
| 2024-08-05 | 33.40 | $32.38 | 100 |
| 2024-08-02 | 33.46 | $32.43 | — |
| 2024-08-01 | 33.53 | $32.43 | 200 |
| 2024-07-31 | 33.59 | $32.47 | — |
| 2024-07-30 | 33.64 | $32.47 | — |
| 2024-07-29 | 33.70 | $32.47 | 2300 |
| 2024-07-26 | 33.75 | $32.81 | — |
| 2024-07-25 | 33.73 | $32.81 | 1500 |
| 2024-07-24 | 33.70 | $32.82 | — |
| 2024-07-23 | 33.64 | $32.82 | — |
| 2024-07-22 | 33.57 | $32.82 | 2700 |
| 2024-07-19 | 33.46 | $33.44 | 700 |
| 2024-07-18 | 33.20 | $32.94 | 200 |
| 2024-07-17 | 32.99 | $33.01 | 300 |
| 2024-07-16 | 32.72 | $32.42 | — |
| 2024-07-15 | 32.51 | $32.42 | — |
| 2024-07-12 | 32.25 | $32.42 | 200 |
| 2024-07-11 | 31.94 | $32.40 | 300 |
| 2024-07-10 | 31.58 | $32.33 | — |
| 2024-07-09 | 31.15 | $32.33 | 500 |
| 2024-07-08 | 30.64 | $32.42 | 13800 |
| 2024-07-05 | 30.02 | $31.55 | 800 |
| 2024-07-03 | 29.48 | $30.42 | 2500 |
| 2024-07-02 | 29.07 | $30.48 | 4700 |
| 2024-07-01 | 28.57 | $29.94 | 3400 |
| 2024-06-28 | 28.10 | $29.45 | — |
| 2024-06-27 | 27.65 | $29.45 | — |
| 2024-06-26 | 27.12 | $29.45 | — |
| 2024-06-25 | 26.49 | $29.45 | 700 |
| 2024-06-24 | 25.76 | $26.45 | — |
| 2024-06-21 | 25.54 | $26.45 | — |
| 2024-06-20 | 25.29 | $26.45 | 600 |
| 2024-06-18 | 24.98 | $24.42 | 300 |
| 2024-06-17 | 25.06 | $24.17 | — |
| 2024-06-14 | 25.20 | $24.17 | 200 |
| 2024-06-13 | 25.35 | $24.27 | 3300 |
| 2024-06-12 | 25.51 | $25.08 | 100 |
| 2024-06-11 | 25.52 | $25.08 | 12200 |
| 2024-06-10 | 25.52 | $24.51 | 100 |
| 2024-06-07 | 25.64 | $23.97 | 1200 |
| 2024-06-06 | 25.89 | $25.15 | 3100 |
| 2024-06-05 | 25.92 | $25.41 | — |
| 2024-06-04 | 25.90 | $25.41 | — |
| 2024-06-03 | 25.87 | $25.41 | 600 |
| 2024-05-31 | 25.82 | $25.55 | — |
| 2024-05-30 | 25.73 | $25.55 | 100 |
| 2024-05-29 | 25.62 | $25.55 | 100 |
| 2024-05-28 | 25.48 | $25.55 | 200 |
| 2024-05-24 | 25.31 | $25.63 | 200 |
| 2024-05-23 | 25.10 | $24.95 | 1600 |
| 2024-05-22 | 24.98 | $25.34 | 200 |
| 2024-05-21 | 24.75 | $25.30 | 1200 |
| 2024-05-20 | 24.49 | $25.43 | 4800 |
| 2024-05-17 | 24.15 | $25.36 | — |
| 2024-05-16 | 23.77 | $25.36 | 8200 |
| 2024-05-15 | 23.31 | $25.84 | 1300 |
| 2024-05-14 | 22.68 | $23.07 | 700 |
| 2024-05-13 | 22.53 | $22.77 | 400 |
| 2024-05-10 | 22.42 | $22.82 | — |
| 2024-05-09 | 22.27 | $22.82 | 300 |
| 2024-05-08 | 22.09 | $22.41 | — |
| 2024-05-07 | 21.97 | $22.41 | 1500 |
| 2024-05-06 | 21.83 | $22.38 | 5100 |
| 2024-05-03 | 21.67 | $22.21 | 300 |
| 2024-05-02 | 21.52 | $21.98 | — |
| 2024-05-01 | 21.39 | $21.98 | 3300 |
| 2024-04-30 | 21.24 | $21.78 | 1100 |
| 2024-04-29 | 21.10 | $21.78 | 300 |
| 2024-04-26 | 20.94 | $21.67 | 7400 |
| 2024-04-25 | 20.78 | $21.40 | — |
| 2024-04-24 | 20.65 | $21.40 | 300 |
| 2024-04-23 | 20.50 | $20.85 | — |
| 2024-04-22 | 20.45 | $20.85 | 400 |
| 2024-04-19 | 20.38 | $20.73 | — |
| 2024-04-18 | 20.33 | $20.73 | — |
| 2024-04-17 | 20.28 | $20.73 | — |
| 2024-04-16 | 20.21 | $20.73 | — |
| 2024-04-15 | 20.14 | $20.73 | 2800 |
| 2024-04-12 | 20.06 | $20.46 | — |
| 2024-04-11 | 20.03 | $20.46 | 600 |
| 2024-04-10 | 19.99 | $20.44 | 700 |
| 2024-04-09 | 19.96 | $19.86 | — |
| 2024-04-08 | 20.04 | $19.86 | — |
| 2024-04-05 | 20.14 | $19.86 | — |
| 2024-04-04 | 20.26 | $19.86 | — |
| 2024-04-03 | 20.40 | $19.86 | 200 |
| 2024-04-02 | 20.57 | $20.50 | 4200 |
| 2024-04-01 | 20.63 | $20.55 | 2900 |
| 2024-03-28 | 20.70 | $20.72 | — |
| 2024-03-27 | 20.73 | $20.72 | 2700 |
| 2024-03-26 | 20.78 | $20.41 | — |
| 2024-03-25 | 20.91 | $20.41 | 1200 |
| 2024-03-22 | 21.05 | $20.38 | 500 |
| 2024-03-21 | 21.23 | $20.65 | 300 |
| 2024-03-20 | 21.38 | $20.87 | — |
| 2024-03-19 | 21.51 | $20.87 | 700 |
| 2024-03-18 | 21.66 | $21.47 | — |
| 2024-03-15 | 21.71 | $21.47 | — |
| 2024-03-14 | 21.77 | $21.47 | 200 |
| 2024-03-13 | 21.84 | $21.94 | — |
| 2024-03-12 | 21.82 | $21.94 | — |
| 2024-03-11 | 21.79 | $21.94 | — |
| 2024-03-08 | 21.77 | $21.94 | 900 |
| 2024-03-07 | 21.73 | $21.69 | — |
| 2024-03-06 | 21.75 | $21.69 | 400 |
| 2024-03-05 | 21.77 | $21.83 | 200 |
| 2024-03-04 | 21.76 | $21.38 | 100 |
| 2024-03-01 | 21.85 | $21.38 | — |
| 2024-02-29 | 21.95 | $21.38 | 2400 |
| 2024-02-28 | 22.07 | $21.98 | — |
| 2024-02-27 | 22.08 | $21.98 | 2800 |
| 2024-02-26 | 22.09 | $21.85 | 5900 |
| 2024-02-23 | 22.12 | $22.18 | — |
| 2024-02-22 | 22.10 | $22.18 | 300 |
| 2024-02-21 | 22.07 | $22.14 | 900 |
| 2024-02-20 | 22.04 | $22.04 | — |
| 2024-02-16 | 22.03 | $22.04 | 600 |
| 2024-02-15 | 22.01 | $21.71 | — |
| 2024-02-14 | 22.07 | $21.71 | 800 |
| 2024-02-13 | 22.13 | $21.73 | 200 |
| 2024-02-12 | 22.19 | $21.75 | — |
| 2024-02-09 | 22.26 | $21.75 | 2700 |
| 2024-02-08 | 22.34 | $22.16 | 300 |
| 2024-02-07 | 22.34 | $22.64 | 600 |
| 2024-02-06 | 22.25 | $22.46 | 1000 |
| 2024-02-05 | 22.17 | $21.82 | 700 |
| 2024-02-02 | 22.21 | $22.39 | 500 |
| 2024-02-01 | 22.14 | $22.16 | 700 |
| 2024-01-31 | 22.11 | $22.15 | 1400 |
| 2024-01-30 | 22.07 | $22.46 | 1300 |
| 2024-01-29 | 21.95 | $22.59 | 300 |
| 2024-01-26 | 21.79 | $22.59 | 3800 |
| 2024-01-25 | 21.60 | $22.11 | 400 |
| 2024-01-24 | 21.49 | $21.69 | 1900 |
| 2024-01-23 | 21.44 | $21.50 | 500 |
| 2024-01-22 | 21.42 | $21.48 | 700 |
| 2024-01-19 | 21.41 | $21.35 | 800 |
| 2024-01-18 | 21.42 | $21.25 | 300 |
| 2024-01-17 | 21.45 | $21.12 | 500 |
| 2024-01-16 | 21.51 | $21.66 | 800 |
| 2024-01-12 | 21.48 | $21.55 | 2900 |
| 2024-01-11 | 21.45 | $21.32 | 200 |
| 2024-01-10 | 21.48 | $21.20 | 400 |
| 2024-01-09 | 21.53 | $21.38 | — |
| 2024-01-08 | 21.55 | $21.38 | — |
| 2024-01-05 | 21.57 | $21.38 | 800 |
| 2024-01-04 | 21.60 | $21.35 | 900 |
| 2024-01-03 | 21.64 | $21.53 | 4800 |
| 2024-01-02 | 21.64 | $21.15 | 2100 |
| 2023-12-29 | 21.73 | $21.59 | 2800 |
| 2023-12-28 | 21.73 | $21.67 | 5900 |
| 2023-12-27 | 21.72 | $21.50 | 900 |
| 2023-12-26 | 21.73 | $21.55 | 1300 |
| 2023-12-22 | 21.74 | $21.35 | 4700 |
| 2023-12-21 | 21.79 | $21.40 | 1700 |
| 2023-12-20 | 21.84 | $22.20 | 3900 |
| 2023-12-19 | 21.72 | $22.01 | 2400 |
| 2023-12-18 | 21.63 | $21.59 | 300 |
| 2023-12-15 | 21.60 | $21.76 | 1300 |
| 2023-12-14 | 21.54 | $22.15 | 1500 |
| 2023-12-13 | 21.38 | $21.60 | 3000 |
| 2023-12-12 | 21.30 | $21.56 | 3600 |
| 2023-12-11 | 21.23 | $21.27 | 400 |
| 2023-12-08 | 21.20 | $21.21 | 4300 |
| 2023-12-07 | 21.18 | $21.33 | 1800 |
| 2023-12-06 | 21.13 | $21.05 | 1400 |
| 2023-12-05 | 21.13 | $21.17 | 3100 |
| 2023-12-04 | 21.10 | $21.12 | 2400 |
| 2023-12-01 | 21.08 | $21.19 | 3900 |
| 2023-11-30 | 21.04 | $20.98 | 4700 |
| 2023-11-29 | 21.03 | $21.25 | 2400 |
| 2023-11-28 | 20.97 | $21.31 | 3300 |
| 2023-11-27 | 20.88 | $21.02 | — |
| 2023-11-24 | 20.85 | $21.02 | — |
| 2023-11-22 | 20.80 | $21.02 | 100 |
| 2023-11-21 | 20.75 | $21.02 | 200 |
| 2023-11-20 | 20.68 | $20.78 | 600 |
| 2023-11-17 | 20.66 | $20.85 | 200 |
| 2023-11-16 | 20.62 | $20.60 | 700 |
| 2023-11-15 | 20.63 | $20.94 | 1100 |
| 2023-11-14 | 20.56 | $20.51 | — |
| 2023-11-13 | 20.58 | $20.51 | 100 |
| 2023-11-10 | 20.59 | $20.51 | 300 |
| 2023-11-09 | 20.61 | $20.88 | 300 |
| 2023-11-08 | 20.56 | $20.86 | 500 |
| 2023-11-07 | 20.50 | $20.69 | 300 |
| 2023-11-06 | 20.47 | $20.99 | 1300 |
| 2023-11-03 | 20.37 | $21.15 | 900 |
| 2023-11-02 | 20.23 | $20.76 | 200 |
| 2023-11-01 | 20.14 | $20.45 | 800 |
| 2023-10-31 | 20.10 | $20.42 | 500 |
| 2023-10-30 | 20.07 | $20.42 | 900 |
| 2023-10-27 | 20.04 | $20.05 | 1300 |
| 2023-10-26 | 20.07 | $20.17 | 700 |
| 2023-10-25 | 20.10 | $20.34 | 3500 |
| 2023-10-24 | 20.09 | $20.48 | 500 |
| 2023-10-23 | 20.05 | $20.40 | 2500 |
| 2023-10-20 | 20.03 | $20.14 | 1300 |
| 2023-10-19 | 20.06 | $20.06 | 3300 |
| 2023-10-18 | 20.11 | $20.47 | 1000 |
| 2023-10-17 | 20.09 | $20.10 | 400 |
| 2023-10-16 | 20.15 | $20.10 | 800 |
| 2023-10-13 | 20.22 | $19.96 | 800 |
| 2023-10-12 | 20.33 | $20.23 | 1900 |
| 2023-10-11 | 20.41 | $20.50 | 1900 |
| 2023-10-10 | 20.45 | $20.38 | 900 |
| 2023-10-09 | 20.52 | $20.07 | 4200 |
| 2023-10-06 | 20.67 | $20.13 | 3700 |
| 2023-10-05 | 20.83 | $20.33 | 1500 |
| 2023-10-04 | 20.98 | $20.41 | 700 |
| 2023-10-03 | 21.14 | $20.53 | 2600 |
| 2023-10-02 | 21.30 | $20.74 | 1900 |
| 2023-09-29 | 21.44 | $21.28 | 400 |
| 2023-09-28 | 21.49 | $21.19 | 1800 |
| 2023-09-27 | 21.58 | $21.23 | 200 |
| 2023-09-26 | 21.66 | $21.45 | 1600 |
| 2023-09-25 | 21.72 | $21.16 | 900 |
| 2023-09-22 | 21.84 | $21.53 | 800 |
| 2023-09-21 | 21.91 | $21.70 | 400 |
| 2023-09-20 | 21.95 | $22.23 | 2200 |
| 2023-09-19 | 21.89 | $21.84 | 400 |
| 2023-09-18 | 21.90 | $21.69 | 900 |
| 2023-09-15 | 21.94 | $21.92 | 1400 |
| 2023-09-14 | 21.95 | $22.00 | 300 |
| 2023-09-13 | 21.93 | $22.00 | 700 |
| 2023-09-12 | 21.91 | $22.17 | 200 |
| 2023-09-11 | 21.85 | $21.90 | 1100 |
| 2023-09-08 | 21.84 | $21.84 | 400 |
| 2023-09-07 | 21.85 | $21.91 | 1600 |
| 2023-09-06 | 21.83 | $21.66 | 26200 |
| 2023-09-05 | 21.87 | $21.85 | 2000 |
| 2023-09-01 | 21.87 | $22.19 | 500 |
| 2023-08-31 | 21.81 | $22.37 | 1200 |
| 2023-08-30 | 21.69 | $22.54 | 3400 |
| 2023-08-29 | 21.52 | $22.33 | 1000 |
| 2023-08-28 | 21.37 | $22.01 | 800 |
| 2023-08-25 | 21.26 | $21.70 | 3300 |
| 2023-08-24 | 21.20 | $21.01 | 1600 |
| 2023-08-23 | 21.28 | $21.09 | 5900 |
| 2023-08-22 | 21.36 | $21.01 | 3300 |
| 2023-08-21 | 21.47 | $21.23 | 2900 |
| 2023-08-18 | 21.55 | $21.25 | 1200 |
| 2023-08-17 | 21.64 | $21.42 | 900 |
| 2023-08-16 | 21.71 | $21.53 | 1400 |
| 2023-08-15 | 21.77 | $21.58 | 3600 |
| 2023-08-14 | 21.83 | $22.16 | 1300 |
| 2023-08-11 | 21.78 | $21.58 | 1700 |
| 2023-08-10 | 21.84 | $21.82 | 30000 |
| 2023-08-09 | 21.86 | $21.73 | 1000 |
| 2023-08-08 | 21.91 | $21.56 | 23000 |
| 2023-08-07 | 22.00 | $21.58 | 54200 |
| 2023-08-04 | 22.11 | $21.74 | 45700 |
| 2023-08-03 | 22.19 | $21.84 | 64500 |
| 2023-08-02 | 22.27 | $21.75 | 26500 |
| 2023-08-01 | 22.39 | $21.85 | 100900 |
| 2023-07-31 | 22.50 | $22.07 | 53800 |
| 2023-07-28 | 22.58 | $22.59 | 22500 |
| 2023-07-27 | 22.56 | $22.61 | 78100 |
| 2023-07-26 | 22.53 | $22.48 | 21900 |
| 2023-07-25 | 22.53 | $22.56 | 49600 |
| 2023-07-24 | 22.51 | $22.58 | 41800 |
| 2023-07-21 | 22.48 | $22.62 | 36900 |
| 2023-07-20 | 22.44 | $22.75 | 1100 |
| 2023-07-19 | 22.36 | $22.70 | 57900 |
| 2023-07-18 | 22.28 | $22.55 | 72200 |
| 2023-07-17 | 22.22 | $22.68 | 108200 |
| 2023-07-14 | 22.12 | $22.71 | 149600 |
| 2023-07-13 | 22.00 | $22.80 | 152500 |
| 2023-07-12 | 21.84 | $22.67 | 2300 |
| 2023-07-11 | 21.68 | $22.00 | 1700 |
| 2023-07-10 | 21.64 | $21.60 | 1500 |
| 2023-07-07 | 21.69 | $21.77 | 2900 |
| 2023-07-06 | 21.70 | $21.38 | 3000 |
| 2023-07-05 | 21.80 | $21.71 | 4800 |
| 2023-07-03 | 21.85 | $21.77 | 1100 |
| 2023-06-30 | 21.89 | $21.98 | 6100 |
| 2023-06-29 | 21.90 | $21.34 | 600 |
| 2023-06-28 | 22.04 | $21.72 | 1500 |
| 2023-06-27 | 22.13 | $21.93 | 1800 |
| 2023-06-26 | 22.19 | $21.91 | 1700 |
| 2023-06-23 | 22.27 | $21.92 | 2100 |
| 2023-06-22 | 22.35 | $22.48 | 1200 |
| 2023-06-21 | 22.34 | $22.15 | 1100 |
| 2023-06-20 | 22.39 | $22.46 | 1500 |
| 2023-06-16 | 22.38 | $22.79 | 1200 |
| 2023-06-15 | 22.30 | $22.72 | 2100 |
| 2023-06-14 | 22.23 | $22.62 | 2700 |
| 2023-06-13 | 22.16 | $22.25 | 4200 |
| 2023-06-12 | 22.17 | $21.92 | 1300 |
| 2023-06-09 | 22.24 | $22.17 | 1600 |
| 2023-06-08 | 22.28 | $22.33 | 1900 |
| 2023-06-07 | 22.29 | $22.06 | 5100 |
| 2023-06-06 | 22.36 | $22.12 | 6400 |
| 2023-06-05 | 22.43 | $21.89 | 5200 |
| 2023-06-02 | 22.56 | $22.08 | 8000 |
| 2023-06-01 | 22.67 | $22.31 | 1800 |
| 2023-05-31 | 22.75 | $22.24 | 1400 |
| 2023-05-30 | 22.85 | $22.57 | 1000 |
| 2023-05-26 | 22.91 | $22.76 | 1300 |
| 2023-05-25 | 22.93 | $22.55 | 2000 |
| 2023-05-24 | 23.00 | $22.28 | 2900 |
| 2023-05-23 | 23.14 | $22.39 | 1500 |
| 2023-05-22 | 23.27 | $23.17 | 1900 |
| 2023-05-19 | 23.26 | $22.66 | 4000 |
| 2023-05-18 | 23.36 | $22.99 | 700 |
| 2023-05-17 | 23.40 | $22.93 | 4500 |
| 2023-05-16 | 23.45 | $23.22 | 37300 |
| 2023-05-15 | 23.45 | $23.27 | 1200 |
| 2023-05-12 | 23.44 | $22.85 | 3800 |
| 2023-05-11 | 23.51 | $23.08 | 75500 |
| 2023-05-10 | 23.55 | $23.30 | 900 |
| 2023-05-09 | 23.53 | $23.37 | 25600 |
| 2023-05-08 | 23.50 | $23.50 | 1800 |
| 2023-05-05 | 23.43 | $23.70 | 12700 |
| 2023-05-04 | 23.31 | $23.67 | 73400 |
| 2023-05-03 | 23.17 | $23.26 | 7400 |
| 2023-05-02 | 23.09 | $22.98 | 7600 |
| 2023-05-01 | 23.05 | $22.60 | 1000 |
| 2023-04-28 | 23.08 | $23.12 | 32700 |
| 2023-04-27 | 23.01 | $23.10 | 29200 |
| 2023-04-26 | 22.92 | $23.15 | 31100 |
| 2023-04-25 | 22.81 | $23.01 | 55300 |
| 2023-04-24 | 22.71 | $22.70 | 40500 |
| 2023-04-21 | 22.65 | $22.70 | 92100 |
| 2023-04-20 | 22.58 | $22.67 | 30700 |
| 2023-04-19 | 22.50 | $22.45 | 120500 |
| 2023-04-18 | 22.45 | $22.13 | 147100 |
| 2023-04-17 | 22.46 | $22.01 | 161800 |
| 2023-04-14 | 22.49 | $22.09 | 173200 |
| 2023-04-13 | 22.50 | $22.33 | 218400 |
| 2023-04-12 | 22.47 | $22.42 | 166800 |
| 2023-04-11 | 22.40 | $22.24 | 154400 |
| 2023-04-10 | 22.36 | $22.22 | 193000 |
| 2023-04-06 | 22.32 | $22.30 | 55300 |
| 2023-04-05 | 22.24 | $22.19 | 52100 |
| 2023-04-04 | 22.18 | $22.46 | 62600 |
| 2023-04-03 | 22.04 | $22.26 | 50000 |
| 2023-03-31 | 21.91 | $22.08 | 145100 |
| 2023-03-30 | 21.81 | $22.00 | 4000 |
| 2023-03-29 | 21.69 | $22.20 | 3000 |
| 2023-03-28 | 21.52 | $21.53 | 6700 |
| 2023-03-27 | 21.45 | $21.70 | 5900 |
| 2023-03-24 | 21.33 | $21.54 | 8300 |
| 2023-03-23 | 21.23 | $21.89 | 14000 |
| 2023-03-22 | 21.03 | $21.44 | 4100 |
| 2023-03-21 | 20.90 | $21.26 | 3400 |
| 2023-03-20 | 20.77 | $21.27 | 4300 |
| 2023-03-17 | 20.63 | $20.69 | 5000 |
| 2023-03-16 | 20.58 | $21.06 | 3200 |
| 2023-03-15 | 20.44 | $20.29 | 2700 |
| 2023-03-14 | 20.44 | $20.44 | 6500 |
| 2023-03-13 | 20.41 | $20.46 | 2600 |
| 2023-03-10 | 20.36 | $20.23 | 2800 |
| 2023-03-09 | 20.36 | $19.96 | 10500 |
| 2023-03-08 | 20.41 | $20.39 | 4500 |
| 2023-03-07 | 20.37 | $20.40 | 6800 |
| 2023-03-06 | 20.33 | $20.56 | 1900 |
| 2023-03-03 | 20.24 | $20.45 | 8600 |
| 2023-03-02 | 20.16 | $20.18 | 4200 |
| 2023-03-01 | 20.13 | $19.76 | 2700 |
| 2023-02-28 | 20.17 | $20.16 | 4200 |
| 2023-02-27 | 20.14 | $20.29 | 10600 |
| 2023-02-24 | 20.07 | $20.48 | 6800 |
| 2023-02-23 | 19.95 | $20.31 | 2300 |
| 2023-02-22 | 19.84 | $20.03 | 4100 |
| 2023-02-21 | 19.77 | $20.20 | 9000 |
| 2023-02-17 | 19.66 | $19.68 | 4400 |
| 2023-02-16 | 19.63 | $19.91 | 5800 |
| 2023-02-15 | 19.56 | $19.77 | 7300 |
| 2023-02-14 | 19.50 | $19.67 | 3600 |
| 2023-02-13 | 19.44 | $19.68 | 6400 |
| 2023-02-10 | 19.38 | $19.92 | 4000 |
| 2023-02-09 | 19.26 | $19.18 | 9300 |
| 2023-02-08 | 19.27 | $19.13 | 10900 |
| 2023-02-07 | 19.30 | $18.78 | 2300 |
| 2023-02-06 | 19.40 | $19.15 | 19400 |
| 2023-02-03 | 19.44 | $19.66 | 14000 |
| 2023-02-02 | 19.38 | $19.69 | 5300 |
| 2023-02-01 | 19.31 | $19.22 | 3800 |
| 2023-01-31 | 19.32 | $19.37 | 6300 |
| 2023-01-30 | 19.30 | $19.29 | 14800 |
| 2023-01-27 | 19.29 | $19.13 | 10200 |
| 2023-01-26 | 19.31 | $19.39 | 11100 |
| 2023-01-25 | 19.28 | $19.45 | 11500 |
| 2023-01-24 | 19.24 | $19.58 | 20900 |
| 2023-01-23 | 19.16 | $19.51 | 14400 |
| 2023-01-20 | 19.08 | $19.15 | 11200 |
| 2023-01-19 | 19.06 | $19.02 | 5300 |
| 2023-01-18 | 19.07 | $19.02 | 10200 |
| 2023-01-17 | 19.08 | $19.35 | 13200 |
| 2023-01-13 | 19.03 | $19.23 | 7100 |
| 2023-01-12 | 18.99 | $19.17 | 10300 |
| 2023-01-11 | 18.95 | $18.36 | 5600 |
| 2023-01-10 | 19.08 | $18.93 | 8400 |
| 2023-01-09 | 19.12 | $18.65 | 19500 |
| 2023-01-06 | 19.21 | $18.74 | 5200 |
| 2023-01-05 | 19.30 | $18.98 | 7100 |
| 2023-01-04 | 19.36 | $19.41 | 12000 |
| 2023-01-03 | 19.33 | $18.77 | 13200 |
| 2022-12-30 | 19.44 | $19.30 | 11500 |
| 2022-12-29 | 19.44 | $18.95 | 9500 |
| 2022-12-28 | 19.52 | $18.77 | 11500 |
| 2022-12-27 | 19.65 | $18.99 | 13100 |
| 2022-12-23 | 19.76 | $18.81 | 15700 |
| 2022-12-22 | 19.91 | $18.76 | 38100 |
| 2022-12-21 | 20.10 | $19.64 | 11400 |
| 2022-12-20 | 20.13 | $19.45 | 11200 |
| 2022-12-19 | 20.19 | $19.75 | 12900 |
| 2022-12-16 | 20.21 | $19.45 | 13600 |
| 2022-12-15 | 20.28 | $19.59 | 14500 |
| 2022-12-14 | 20.34 | $20.37 | 8400 |
| 2022-12-13 | 20.23 | $20.33 | 155400 |
| 2022-12-12 | 20.10 | $19.83 | 15800 |
| 2022-12-09 | 20.06 | $20.34 | 13500 |
| 2022-12-08 | 19.90 | $19.94 | 7000 |
| 2022-12-07 | 19.79 | $19.76 | 6100 |
| 2022-12-06 | 19.70 | $19.67 | 23200 |
| 2022-12-05 | 19.61 | $19.65 | 24400 |
| 2022-12-02 | 19.50 | $20.21 | 17900 |
| 2022-12-01 | 19.25 | $20.21 | 33000 |
| 2022-11-30 | 18.96 | $19.57 | 9100 |
| 2022-11-29 | 18.74 | $19.55 | 8000 |
| 2022-11-28 | 18.50 | $19.27 | 19400 |
| 2022-11-25 | 18.27 | $19.15 | 19700 |
| 2022-11-23 | 18.03 | $18.84 | 7800 |
| 2022-11-22 | 17.82 | $18.18 | 13700 |
| 2022-11-21 | 17.70 | $17.98 | 19200 |
| 2022-11-18 | 17.61 | $17.92 | 22600 |
| 2022-11-17 | 17.51 | $17.86 | 31900 |
| 2022-11-16 | 17.41 | $17.13 | 10600 |
| 2022-11-15 | 17.45 | $17.70 | 18700 |
| 2022-11-14 | 17.37 | $18.00 | 37600 |
| 2022-11-11 | 17.21 | $18.03 | 7700 |
| 2022-11-10 | 17.02 | $17.71 | 47100 |
| 2022-11-09 | 16.87 | $16.93 | 9200 |
| 2022-11-08 | 16.86 | $16.94 | 10300 |
| 2022-11-07 | 16.84 | $17.42 | 52300 |
| 2022-11-04 | 16.72 | $17.12 | 45600 |
| 2022-11-03 | 16.64 | $16.55 | 33600 |
| 2022-11-02 | 16.67 | $16.76 | 21400 |
| 2022-11-01 | 16.67 | $16.90 | 18900 |
| 2022-10-31 | 16.63 | $16.54 | 40600 |
| 2022-10-28 | 16.66 | $16.92 | 48800 |
| 2022-10-27 | 16.62 | $16.95 | 9500 |
| 2022-10-26 | 16.57 | $16.93 | 7400 |
| 2022-10-25 | 16.51 | $17.73 | 14300 |
| 2022-10-24 | 16.28 | $16.28 | 49600 |
| 2022-10-21 | 16.32 | $16.92 | 8000 |
| 2022-10-20 | 16.23 | $16.22 | 65300 |
| 2022-10-19 | 16.28 | $16.36 | 8400 |
| 2022-10-18 | 16.30 | $17.58 | 5000 |
| 2022-10-17 | 16.08 | $17.05 | 49200 |
| 2022-10-14 | 15.94 | $16.48 | 9000 |
| 2022-10-13 | 15.89 | $16.73 | 31600 |
| 2022-10-12 | 15.79 | $16.26 | 8100 |
| 2022-10-11 | 15.78 | $16.07 | 24600 |
| 2022-10-10 | 15.81 | $16.13 | 35100 |
| 2022-10-07 | 15.83 | $16.06 | 39300 |
| 2022-10-06 | 15.88 | $16.13 | 9800 |
| 2022-10-05 | 15.93 | $16.63 | 45100 |
| 2022-10-04 | 15.89 | $16.65 | 38200 |
| 2022-10-03 | 15.84 | $16.13 | 40600 |
| 2022-09-30 | 15.89 | $15.76 | 4700 |
| 2022-09-29 | 16.04 | $15.70 | 41700 |
| 2022-09-28 | 16.23 | $15.87 | 9000 |
| 2022-09-27 | 16.43 | $15.55 | 12700 |
| 2022-09-26 | 16.73 | $16.16 | 11100 |
| 2022-09-23 | 16.95 | $16.29 | 15700 |
| 2022-09-22 | 17.18 | $17.24 | 62900 |
| 2022-09-21 | 17.26 | $17.05 | 5500 |
| 2022-09-20 | 17.40 | $17.15 | 34600 |
| 2022-09-19 | 17.54 | $17.40 | 31500 |
| 2022-09-16 | 17.65 | $17.54 | 7200 |
| 2022-09-15 | 17.76 | $17.53 | 55200 |
| 2022-09-14 | 17.89 | $17.86 | 6900 |
| 2022-09-13 | 17.98 | $18.00 | 14900 |
| 2022-09-12 | 18.05 | $18.83 | 152600 |
| 2022-09-09 | 17.96 | $18.26 | 18100 |
| 2022-09-08 | 17.99 | $17.94 | 31600 |
| 2022-09-07 | 18.09 | $17.87 | 10500 |
| 2022-09-06 | 18.23 | $17.91 | 42800 |
| 2022-09-02 | 18.39 | $17.61 | 90500 |
| 2022-09-01 | 18.64 | $17.77 | 36000 |
| 2022-08-31 | 18.90 | $18.21 | 12000 |
| 2022-08-30 | 19.11 | $18.34 | 11200 |
| 2022-08-29 | 19.33 | $18.28 | 35500 |
| 2022-08-26 | 19.60 | $18.39 | 19100 |
| 2022-08-25 | 19.90 | $18.78 | 20400 |
| 2022-08-24 | 20.16 | $19.37 | 10400 |
| 2022-08-23 | 20.33 | $19.50 | 25200 |
| 2022-08-22 | 20.51 | $19.72 | 11800 |
| 2022-08-19 | 20.68 | $20.41 | 4600 |
| 2022-08-18 | 20.72 | $20.52 | 19700 |
| 2022-08-17 | 20.75 | $20.67 | 3100 |
| 2022-08-16 | 20.74 | $20.76 | 3800 |
| 2022-08-15 | 20.72 | $20.81 | 18200 |
| 2022-08-12 | 20.68 | $20.81 | 8500 |
| 2022-08-11 | 20.64 | $20.71 | 9500 |
| 2022-08-10 | 20.61 | $20.99 | 13100 |
| 2022-08-09 | 20.51 | $20.35 | 25800 |
| 2022-08-08 | 20.53 | $20.41 | 19700 |
| 2022-08-05 | 20.54 | $20.20 | 9600 |
| 2022-08-04 | 20.60 | $20.77 | 4700 |
| 2022-08-03 | 20.55 | $20.44 | 54300 |
| 2022-08-02 | 20.55 | $20.49 | 27900 |
| 2022-08-01 | 20.55 | $20.82 | 48000 |
| 2022-07-29 | 20.47 | $21.00 | 9300 |
| 2022-07-28 | 20.35 | $20.99 | 23500 |
| 2022-07-27 | 20.20 | $20.61 | 65100 |
| 2022-07-26 | 20.11 | $20.54 | 13100 |
| 2022-07-25 | 20.02 | $20.73 | 50600 |
| 2022-07-22 | 19.88 | $20.35 | 38400 |
| 2022-07-21 | 19.79 | $20.08 | 293100 |
| 2022-07-20 | 19.75 | $19.77 | 5700 |
| 2022-07-19 | 19.77 | $20.27 | 21700 |
| 2022-07-18 | 19.69 | $19.51 | 34700 |
| 2022-07-15 | 19.76 | $19.04 | 24900 |
| 2022-07-14 | 19.94 | $20.15 | 20400 |
| 2022-07-13 | 19.91 | $20.44 | 12100 |
| 2022-07-12 | 19.82 | $20.11 | 6000 |
| 2022-07-11 | 19.79 | $20.02 | 19300 |
| 2022-07-08 | 19.77 | $20.20 | 5500 |
| 2022-07-07 | 19.71 | $19.84 | 29900 |
| 2022-07-06 | 19.72 | $19.78 | 7400 |
| 2022-07-05 | 19.74 | $19.39 | 68300 |
| 2022-07-01 | 19.86 | $19.94 | 34400 |
| 2022-06-30 | 19.87 | $19.81 | 30300 |
| 2022-06-29 | 19.92 | $20.24 | 14400 |
| 2022-06-28 | 19.89 | $20.25 | 23400 |
| 2022-06-27 | 19.86 | $20.27 | 27100 |
| 2022-06-24 | 19.81 | $20.20 | 17600 |
| 2022-06-23 | 19.78 | $19.73 | 30700 |
| 2022-06-22 | 19.84 | $19.81 | 33700 |
| 2022-06-21 | 19.90 | $19.81 | 61000 |
| 2022-06-17 | 19.97 | $19.90 | 85800 |
| 2022-06-16 | 20.04 | $19.94 | 36700 |
| 2022-06-15 | 20.11 | $20.26 | 17300 |
| 2022-06-14 | 20.12 | $19.19 | 41500 |
| 2022-06-13 | 20.37 | $19.87 | 45700 |
| 2022-06-10 | 20.51 | $20.28 | 21000 |
| 2022-06-09 | 20.60 | $20.46 | 31700 |
| 2022-06-08 | 20.66 | $20.21 | 14700 |
| 2022-06-07 | 20.78 | $20.86 | 6500 |
| 2022-06-06 | 20.79 | $20.83 | 9300 |
| 2022-06-03 | 20.81 | $20.43 | 5200 |
| 2022-06-02 | 20.91 | $20.74 | 59400 |
| 2022-06-01 | 20.97 | $20.51 | 5500 |
| 2022-05-31 | 21.09 | $21.27 | 13500 |
| 2022-05-27 | 21.07 | $21.40 | 10000 |
| 2022-05-26 | 21.01 | $21.15 | 14000 |
| 2022-05-25 | 21.01 | $21.20 | 6400 |
| 2022-05-24 | 20.99 | $21.44 | 8400 |
| 2022-05-23 | 20.92 | $21.37 | 13900 |
| 2022-05-20 | 20.85 | $20.68 | 15200 |
| 2022-05-19 | 20.93 | $20.70 | 41700 |
| 2022-05-18 | 21.01 | $20.66 | 9600 |
| 2022-05-17 | 21.11 | $21.36 | 7700 |
| 2022-05-16 | 21.08 | $21.73 | 14600 |
| 2022-05-13 | 20.98 | $21.35 | 11500 |
| 2022-05-12 | 20.94 | $20.70 | 51900 |
| 2022-05-11 | 21.03 | $20.67 | 20800 |
| 2022-05-10 | 21.14 | $20.65 | 22800 |
| 2022-05-09 | 21.28 | $20.12 | 44800 |
| 2022-05-06 | 21.55 | $20.45 | 9800 |
| 2022-05-05 | 21.79 | $21.33 | 16200 |
| 2022-05-04 | 21.90 | $21.69 | 10900 |
| 2022-05-03 | 21.94 | $21.66 | 6400 |
| 2022-05-02 | 21.99 | $22.25 | 46500 |
| 2022-04-29 | 21.93 | $21.97 | 9300 |
| 2022-04-28 | 21.92 | $21.98 | 68800 |
| 2022-04-27 | 21.90 | $21.60 | 9300 |
| 2022-04-26 | 21.97 | $21.72 | 5200 |
| 2022-04-25 | 22.01 | $22.16 | 37800 |
| 2022-04-22 | 21.97 | $22.29 | 8200 |
| 2022-04-21 | 21.90 | $22.41 | 8900 |
| 2022-04-20 | 21.79 | $22.44 | 6200 |
| 2022-04-19 | 21.65 | $21.78 | 52900 |
| 2022-04-18 | 21.63 | $21.61 | 38300 |
| 2022-04-14 | 21.65 | $21.87 | 34700 |
| 2022-04-13 | 21.61 | $21.97 | 5500 |
| 2022-04-12 | 21.55 | $21.72 | 6500 |
| 2022-04-11 | 21.53 | $22.11 | 32300 |
| 2022-04-08 | 21.42 | $22.13 | 10900 |
| 2022-04-07 | 21.30 | $22.17 | 31500 |
| 2022-04-06 | 21.15 | $21.65 | 8600 |
| 2022-04-05 | 21.08 | $21.42 | 27200 |
| 2022-04-04 | 21.06 | $21.38 | 33400 |
| 2022-04-01 | 21.05 | $21.28 | 10800 |
| 2022-03-31 | 21.05 | $21.25 | 43800 |
| 2022-03-30 | 21.07 | $21.56 | 19900 |
| 2022-03-29 | 21.03 | $22.03 | 46300 |
| 2022-03-28 | 20.88 | $21.60 | 43200 |
| 2022-03-25 | 20.81 | $21.55 | 35300 |
| 2022-03-24 | 20.73 | $21.47 | 9900 |
| 2022-03-23 | 20.67 | $21.86 | 4700 |
| 2022-03-22 | 20.52 | $21.47 | 19400 |
| 2022-03-21 | 20.44 | $21.84 | 16500 |
| 2022-03-18 | 20.27 | $21.46 | 8200 |
| 2022-03-17 | 20.16 | $21.34 | 45800 |
| 2022-03-16 | 20.07 | $20.93 | 12600 |
| 2022-03-15 | 20.05 | $20.12 | 33500 |
| 2022-03-14 | 20.21 | $19.86 | 55500 |
| 2022-03-11 | 20.46 | $20.04 | 18700 |
| 2022-03-10 | 20.73 | $19.88 | 31000 |
| 2022-03-09 | 21.07 | $20.79 | 19300 |
| 2022-03-08 | 21.29 | $19.80 | 14700 |
| 2022-03-07 | 21.76 | $19.68 | 35500 |
| 2022-03-04 | 22.34 | $20.37 | 13800 |
| 2022-03-03 | 22.87 | $21.41 | 29000 |
| 2022-03-02 | 23.27 | $22.11 | 10300 |
| 2022-03-01 | 23.59 | $22.40 | 14300 |
| 2022-02-28 | 23.91 | $23.23 | 40600 |
| 2022-02-25 | 24.11 | $23.45 | 16600 |
| 2022-02-24 | 24.29 | $23.11 | 13600 |
| 2022-02-23 | 24.58 | $23.76 | 5200 |
| 2022-02-22 | 24.77 | $23.70 | 8200 |
| 2022-02-18 | 25.01 | $24.45 | 19000 |
| 2022-02-17 | 25.14 | $24.86 | 2900 |
| 2022-02-16 | 25.19 | $25.05 | 3300 |
| 2022-02-15 | 25.22 | $25.18 | 7300 |
| 2022-02-14 | 25.22 | $24.70 | 6800 |
| 2022-02-11 | 25.32 | $25.01 | 7500 |
| 2022-02-10 | 25.37 | $25.55 | 7700 |
| 2022-02-09 | 25.31 | $25.60 | 15500 |
| 2022-02-08 | 25.24 | $25.47 | 7700 |
| 2022-02-07 | 25.18 | $25.23 | 5200 |
| 2022-02-04 | 25.15 | $25.35 | 6200 |
| 2022-02-03 | 25.11 | $26.02 | 19600 |
| 2022-02-02 | 24.91 | $25.77 | 18000 |
| 2022-02-01 | 24.73 | $25.38 | 23100 |
| 2022-01-31 | 24.60 | $24.92 | 23300 |
| 2022-01-28 | 24.56 | $24.30 | 28700 |
| 2022-01-27 | 24.64 | $23.96 | 46700 |
| 2022-01-26 | 24.80 | $23.18 | 33800 |
| 2022-01-25 | 25.15 | $23.90 | 65700 |
| 2022-01-24 | 25.41 | $24.58 | 33300 |
| 2022-01-21 | 25.57 | $24.43 | 32300 |
| 2022-01-20 | 25.78 | $24.87 | 21400 |
| 2022-01-19 | 25.93 | $25.31 | 41200 |
| 2022-01-18 | 26.02 | $25.30 | 17900 |
| 2022-01-14 | 26.11 | $26.43 | 10000 |
| 2022-01-13 | 25.98 | $25.96 | 22200 |
| 2022-01-12 | 25.92 | $25.59 | 7000 |
| 2022-01-11 | 25.93 | $26.05 | 26000 |
| 2022-01-10 | 25.84 | $26.27 | 15700 |
| 2022-01-07 | 25.68 | $26.09 | 17300 |
| 2022-01-06 | 25.53 | $25.98 | 6900 |
| 2022-01-05 | 25.39 | $25.51 | 42200 |
| 2022-01-04 | 25.31 | $26.00 | 10700 |
| 2022-01-03 | 25.12 | $25.72 | 22900 |
| 2021-12-31 | 24.95 | $25.55 | 14000 |
| 2021-12-30 | 24.79 | $25.32 | 4500 |
| 2021-12-29 | 24.65 | $25.33 | 5100 |
| 2021-12-28 | 24.49 | $25.04 | 7200 |
| 2021-12-27 | 24.36 | $25.31 | 15200 |
| 2021-12-23 | 24.15 | $24.41 | 8700 |
| 2021-12-22 | 24.10 | $24.47 | 18800 |
| 2021-12-21 | 24.02 | $24.19 | 13300 |
| 2021-12-20 | 24.00 | $23.79 | 23200 |
| 2021-12-17 | 24.05 | $24.33 | 3500 |
| 2021-12-16 | 24.00 | $24.32 | 5700 |
| 2021-12-15 | 23.95 | $24.26 | 6300 |
| 2021-12-14 | 23.90 | $24.29 | 15300 |
| 2021-12-13 | 23.84 | $23.40 | 74300 |
| 2021-12-10 | 23.95 | $24.19 | 75000 |
| 2021-12-09 | 23.92 | $24.32 | 67300 |
| 2021-12-08 | 23.86 | $24.10 | 77500 |
| 2021-12-07 | 23.83 | $24.32 | 15800 |
| 2021-12-06 | 23.76 | $24.29 | 58100 |
| 2021-12-03 | 23.68 | $23.61 | 6800 |
| 2021-12-02 | 23.74 | $23.75 | 29000 |
| 2021-12-01 | 23.77 | $23.41 | 12400 |
| 2021-11-30 | 23.89 | $23.83 | 11400 |
| 2021-11-29 | 23.94 | $24.16 | 7300 |
| 2021-11-26 | 23.92 | $23.98 | 17100 |
| 2021-11-24 | 23.95 | $24.28 | 6200 |
| 2021-11-23 | 23.92 | $24.05 | 10400 |
| 2021-11-22 | 23.93 | $23.79 | 7200 |
| 2021-11-19 | 24.00 | $23.94 | 6000 |
| 2021-11-18 | 24.06 | $24.07 | 15100 |
| 2021-11-17 | 24.10 | $24.07 | 6400 |
| 2021-11-16 | 24.14 | $24.16 | 4400 |
| 2021-11-15 | 24.18 | $24.36 | 4700 |
| 2021-11-12 | 24.18 | $24.03 | 2900 |
| 2021-11-11 | 24.26 | $24.02 | 19000 |
| 2021-11-10 | 24.35 | $24.11 | 8800 |
| 2021-11-09 | 24.44 | $24.24 | 9400 |
| 2021-11-08 | 24.51 | $24.35 | 14100 |
| 2021-11-05 | 24.58 | $24.41 | 4100 |
| 2021-11-04 | 24.65 | $24.57 | 34300 |
| 2021-11-03 | 24.70 | $24.57 | 32100 |
| 2021-11-02 | 24.75 | $24.72 | 24600 |
| 2021-11-01 | 24.79 | $24.82 | 31100 |
| 2021-10-29 | 24.81 | $24.92 | 5100 |
| 2021-10-28 | 24.81 | $25.33 | 32300 |
| 2021-10-27 | 24.73 | $24.85 | 2200 |
| 2021-10-26 | 24.74 | $24.91 | 4300 |
| 2021-10-25 | 24.74 | $24.69 | 6100 |
| 2021-10-22 | 24.79 | $24.93 | 21800 |
| 2021-10-21 | 24.79 | $24.85 | 46600 |
| 2021-10-20 | 24.82 | $25.18 | 4800 |
| 2021-10-19 | 24.78 | $25.41 | 3400 |
| 2021-10-18 | 24.69 | $25.24 | 5800 |
| 2021-10-15 | 24.63 | $25.50 | 16000 |
| 2021-10-14 | 24.50 | $25.57 | 22900 |
| 2021-10-13 | 24.34 | $25.04 | 18500 |
| 2021-10-12 | 24.27 | $24.55 | 11300 |
| 2021-10-11 | 24.30 | $23.81 | 64000 |
| 2021-10-08 | 24.49 | $25.10 | 89000 |
| 2021-10-07 | 24.45 | $25.08 | 90700 |
| 2021-10-06 | 24.41 | $24.39 | 33400 |
| 2021-10-05 | 24.51 | $24.57 | 38600 |
| 2021-10-04 | 24.59 | $24.51 | 15700 |
| 2021-10-01 | 24.70 | $24.71 | 28000 |
| 2021-09-30 | 24.80 | $24.58 | 47300 |
| 2021-09-29 | 24.94 | $24.53 | 41600 |
| 2021-09-28 | 25.12 | $24.62 | 56000 |
| 2021-09-27 | 25.32 | $25.10 | 37500 |
| 2021-09-24 | 25.45 | $25.38 | 37500 |
| 2021-09-23 | 25.55 | $25.41 | 29000 |
| 2021-09-22 | 25.66 | $25.88 | 25400 |
| 2021-09-21 | 25.69 | $25.08 | 35900 |
| 2021-09-20 | 25.90 | $24.35 | 35600 |
| 2021-09-17 | 26.30 | $24.87 | 4300 |
| 2021-09-16 | 26.66 | $25.75 | 7200 |
| 2021-09-15 | 26.89 | $26.31 | 6400 |
| 2021-09-14 | 27.04 | $26.34 | 12900 |
| 2021-09-13 | 27.21 | $27.04 | 3000 |
| 2021-09-10 | 27.27 | $26.70 | 39200 |
| 2021-09-09 | 27.41 | $26.89 | 2600 |
| 2021-09-08 | 27.52 | $27.36 | 2200 |
| 2021-09-07 | 27.56 | $27.69 | 1600 |
| 2021-09-03 | 27.54 | $27.77 | 4600 |
| 2021-09-02 | 27.49 | $27.42 | 2500 |
| 2021-09-01 | 27.51 | $27.72 | 2500 |
| 2021-08-31 | 27.47 | $27.64 | 1400 |
| 2021-08-30 | 27.44 | $27.16 | 1000 |
| 2021-08-27 | 27.51 | $27.24 | 5600 |
| 2021-08-26 | 27.58 | $27.03 | 8000 |
| 2021-08-25 | 27.70 | $27.30 | 8400 |
| 2021-08-24 | 27.78 | $27.72 | 3600 |
| 2021-08-23 | 27.78 | $27.58 | 7200 |
| 2021-08-20 | 27.82 | $27.06 | 1800 |
| 2021-08-19 | 27.97 | $27.14 | 3000 |
| 2021-08-18 | 28.12 | $27.69 | 11300 |
| 2021-08-17 | 28.18 | $27.71 | 5500 |
| 2021-08-16 | 28.25 | $28.07 | 4400 |
| 2021-08-13 | 28.25 | $27.86 | 3100 |
| 2021-08-12 | 28.30 | $27.53 | 4800 |
| 2021-08-11 | 28.41 | $28.34 | 7700 |
| 2021-08-10 | 28.38 | $28.15 | 6700 |
| 2021-08-09 | 28.37 | $28.46 | 1300 |
| 2021-08-06 | 28.30 | $29.09 | 1500 |
| 2021-08-05 | 28.07 | $29.19 | 3700 |
| 2021-08-04 | 27.79 | $29.11 | 1900 |
| 2021-08-03 | 27.48 | $27.86 | 1500 |
| 2021-08-02 | 27.38 | $28.49 | 1900 |
| 2021-07-30 | 27.13 | $27.69 | 5200 |
| 2021-07-29 | 27.01 | $27.00 | 1600 |
| 2021-07-28 | 27.02 | $27.28 | 1600 |
| 2021-07-27 | 26.97 | $27.00 | 2800 |
| 2021-07-26 | 26.97 | $26.88 | 1900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.89
2025-02-11
Close Price
$29.51
Vol: 386
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.58
Average
23.73
Maximum
34.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-02-11 | 28.89 | $29.51 | 386 |
| 2025-02-10 | 28.92 | $29.51 | 900 |
| 2025-02-07 | 28.98 | $28.00 | — |
| 2025-02-06 | 29.55 | $28.00 | — |
| 2025-02-05 | 30.26 | $28.00 | 200 |
| 2025-02-04 | 31.14 | $31.28 | — |
| 2025-02-03 | 31.17 | $31.28 | 600 |
| 2025-01-31 | 31.23 | $31.50 | — |
| 2025-01-30 | 31.23 | $31.50 | — |
| 2025-01-29 | 31.23 | $31.50 | 200 |
| 2025-01-28 | 31.25 | $31.28 | 500 |
| 2025-01-27 | 31.35 | $31.39 | — |
| 2025-01-24 | 31.44 | $31.39 | — |
| 2025-01-23 | 31.56 | $31.39 | — |
| 2025-01-22 | 31.71 | $31.39 | — |
| 2025-01-21 | 31.91 | $31.39 | — |
| 2025-01-17 | 32.14 | $31.39 | 500 |
| 2025-01-16 | 32.44 | $32.40 | — |
| 2025-01-15 | 32.48 | $32.40 | 400 |
| 2025-01-14 | 32.54 | $32.01 | — |
| 2025-01-13 | 32.72 | $32.01 | 100 |
| 2025-01-10 | 32.96 | $33.04 | — |
| 2025-01-08 | 32.91 | $33.04 | — |
| 2025-01-07 | 32.86 | $33.04 | — |
| 2025-01-06 | 32.79 | $33.04 | — |
| 2025-01-03 | 32.70 | $33.04 | 1700 |
| 2025-01-02 | 32.60 | $32.20 | 1100 |
| 2024-12-31 | 32.74 | $32.60 | — |
| 2024-12-30 | 32.79 | $32.60 | — |
| 2024-12-27 | 32.85 | $32.60 | — |
| 2024-12-26 | 32.92 | $32.60 | — |
| 2024-12-24 | 33.00 | $32.60 | — |
| 2024-12-23 | 33.10 | $32.60 | 900 |
| 2024-12-20 | 33.22 | $33.21 | — |
| 2024-12-19 | 33.17 | $33.21 | — |
| 2024-12-18 | 33.10 | $33.21 | 900 |
| 2024-12-17 | 33.02 | $32.98 | — |
| 2024-12-16 | 32.99 | $32.98 | — |
| 2024-12-13 | 32.94 | $32.98 | — |
| 2024-12-12 | 32.89 | $32.98 | — |
| 2024-12-11 | 32.82 | $32.98 | — |
| 2024-12-10 | 32.74 | $32.98 | — |
| 2024-12-09 | 32.64 | $32.98 | — |
| 2024-12-06 | 32.51 | $32.98 | 300 |
| 2024-12-05 | 32.36 | $32.50 | — |
| 2024-12-04 | 32.33 | $32.50 | — |
| 2024-12-03 | 32.29 | $32.50 | 10200 |
| 2024-12-02 | 32.24 | $32.36 | — |
| 2024-11-29 | 32.24 | $32.36 | — |
| 2024-11-27 | 32.23 | $32.36 | — |
| 2024-11-26 | 32.23 | $32.36 | — |
| 2024-11-25 | 32.23 | $32.36 | — |
| 2024-11-22 | 32.23 | $32.36 | — |
| 2024-11-21 | 32.23 | $32.36 | — |
| 2024-11-20 | 32.25 | $32.36 | — |
| 2024-11-19 | 32.27 | $32.36 | — |
| 2024-11-18 | 32.29 | $32.36 | — |
| 2024-11-15 | 32.33 | $32.36 | — |
| 2024-11-14 | 32.38 | $32.36 | — |
| 2024-11-13 | 32.45 | $32.36 | — |
| 2024-11-12 | 32.53 | $32.36 | 100 |
| 2024-11-11 | 32.64 | $32.65 | 200 |
| 2024-11-08 | 32.68 | $32.54 | 100 |
| 2024-11-07 | 32.77 | $32.82 | — |
| 2024-11-06 | 32.79 | $32.82 | 100 |
| 2024-11-05 | 32.82 | $32.94 | — |
| 2024-11-04 | 32.82 | $32.94 | — |
| 2024-11-01 | 32.82 | $32.94 | — |
| 2024-10-31 | 32.82 | $32.94 | — |
| 2024-10-30 | 32.83 | $32.94 | — |
| 2024-10-29 | 32.84 | $32.94 | — |
| 2024-10-28 | 32.86 | $32.94 | — |
| 2024-10-25 | 32.89 | $32.94 | 600 |
| 2024-10-24 | 32.93 | $33.28 | 200 |
| 2024-10-23 | 32.87 | $33.01 | — |
| 2024-10-22 | 32.88 | $33.01 | — |
| 2024-10-21 | 32.91 | $33.01 | — |
| 2024-10-18 | 32.94 | $33.01 | — |
| 2024-10-17 | 32.98 | $33.01 | — |
| 2024-10-16 | 33.04 | $33.01 | — |
| 2024-10-15 | 33.11 | $33.01 | — |
| 2024-10-14 | 33.19 | $33.01 | — |
| 2024-10-11 | 33.30 | $33.01 | — |
| 2024-10-10 | 33.44 | $33.01 | — |
| 2024-10-09 | 33.60 | $33.01 | — |
| 2024-10-08 | 33.80 | $33.01 | 1900 |
| 2024-10-07 | 34.04 | $33.95 | — |
| 2024-10-04 | 34.03 | $33.95 | — |
| 2024-10-03 | 34.02 | $33.95 | — |
| 2024-10-02 | 33.99 | $33.95 | 800 |
| 2024-10-01 | 33.96 | $33.87 | 400 |
| 2024-09-30 | 33.94 | $34.00 | — |
| 2024-09-27 | 33.88 | $34.00 | — |
| 2024-09-26 | 33.79 | $34.00 | — |
| 2024-09-25 | 33.68 | $34.00 | 200 |
| 2024-09-24 | 33.54 | $33.70 | — |
| 2024-09-23 | 33.46 | $33.70 | — |
| 2024-09-20 | 33.37 | $33.70 | 100 |
| 2024-09-19 | 33.24 | $33.80 | 300 |
| 2024-09-18 | 33.06 | $33.15 | — |
| 2024-09-17 | 33.05 | $33.15 | — |
| 2024-09-16 | 33.03 | $33.15 | — |
| 2024-09-13 | 33.00 | $33.15 | — |
| 2024-09-12 | 32.97 | $33.15 | 400 |
| 2024-09-11 | 32.93 | $32.91 | — |
| 2024-09-10 | 32.96 | $32.91 | — |
| 2024-09-09 | 32.99 | $32.91 | 200 |
| 2024-09-06 | 33.02 | $32.91 | — |
| 2024-09-05 | 33.06 | $32.91 | 300 |
| 2024-09-04 | 33.11 | $33.41 | — |
| 2024-09-03 | 33.01 | $33.41 | — |
| 2024-08-30 | 32.88 | $33.41 | — |
| 2024-08-29 | 32.72 | $33.41 | 100 |
| 2024-08-28 | 32.53 | $32.69 | — |
| 2024-08-27 | 32.52 | $32.69 | — |
| 2024-08-26 | 32.51 | $32.69 | — |
| 2024-08-23 | 32.50 | $32.69 | — |
| 2024-08-22 | 32.49 | $32.69 | — |
| 2024-08-21 | 32.47 | $32.69 | — |
| 2024-08-20 | 32.44 | $32.69 | — |
| 2024-08-19 | 32.41 | $32.69 | 100 |
| 2024-08-16 | 32.37 | $32.69 | 4500 |
| 2024-08-15 | 32.33 | $32.47 | — |
| 2024-08-14 | 32.34 | $32.47 | 200 |
| 2024-08-13 | 32.35 | $32.28 | — |
| 2024-08-12 | 32.42 | $32.28 | — |
| 2024-08-09 | 32.51 | $32.28 | — |
| 2024-08-08 | 32.61 | $32.28 | — |
| 2024-08-07 | 32.73 | $32.28 | 1100 |
| 2024-08-06 | 32.87 | $32.82 | 300 |
| 2024-08-05 | 32.86 | $32.38 | 100 |
| 2024-08-02 | 32.98 | $32.43 | — |
| 2024-08-01 | 33.10 | $32.43 | 200 |
| 2024-07-31 | 33.23 | $32.47 | — |
| 2024-07-30 | 33.37 | $32.47 | — |
| 2024-07-29 | 33.52 | $32.47 | 2300 |
| 2024-07-26 | 33.68 | $32.81 | — |
| 2024-07-25 | 33.75 | $32.81 | 1500 |
| 2024-07-24 | 33.82 | $32.82 | — |
| 2024-07-23 | 33.87 | $32.82 | — |
| 2024-07-22 | 33.90 | $32.82 | 2700 |
| 2024-07-19 | 33.91 | $33.44 | 700 |
| 2024-07-18 | 33.70 | $32.94 | 200 |
| 2024-07-17 | 33.57 | $33.01 | 300 |
| 2024-07-16 | 33.35 | $32.42 | — |
| 2024-07-15 | 33.24 | $32.42 | — |
| 2024-07-12 | 33.07 | $32.42 | 200 |
| 2024-07-11 | 32.83 | $32.40 | 300 |
| 2024-07-10 | 32.51 | $32.33 | — |
| 2024-07-09 | 32.10 | $32.33 | 500 |
| 2024-07-08 | 31.57 | $32.42 | 13800 |
| 2024-07-05 | 30.87 | $31.55 | 800 |
| 2024-07-03 | 30.25 | $30.42 | 2500 |
| 2024-07-02 | 29.82 | $30.48 | 4700 |
| 2024-07-01 | 29.25 | $29.94 | 3400 |
| 2024-06-28 | 28.71 | $29.45 | — |
| 2024-06-27 | 28.18 | $29.45 | — |
| 2024-06-26 | 27.51 | $29.45 | — |
| 2024-06-25 | 26.69 | $29.45 | 700 |
| 2024-06-24 | 25.67 | $26.45 | — |
| 2024-06-21 | 25.37 | $26.45 | — |
| 2024-06-20 | 24.99 | $26.45 | 600 |
| 2024-06-18 | 24.54 | $24.42 | 300 |
| 2024-06-17 | 24.63 | $24.17 | — |
| 2024-06-14 | 24.81 | $24.17 | 200 |
| 2024-06-13 | 25.04 | $24.27 | 3300 |
| 2024-06-12 | 25.27 | $25.08 | 100 |
| 2024-06-11 | 25.30 | $25.08 | 12200 |
| 2024-06-10 | 25.33 | $24.51 | 100 |
| 2024-06-07 | 25.53 | $23.97 | 1200 |
| 2024-06-06 | 25.95 | $25.15 | 3100 |
| 2024-06-05 | 26.06 | $25.41 | — |
| 2024-06-04 | 26.11 | $25.41 | — |
| 2024-06-03 | 26.15 | $25.41 | 600 |
| 2024-05-31 | 26.18 | $25.55 | — |
| 2024-05-30 | 26.16 | $25.55 | 100 |
| 2024-05-29 | 26.11 | $25.55 | 100 |
| 2024-05-28 | 26.03 | $25.55 | 200 |
| 2024-05-24 | 25.91 | $25.63 | 200 |
| 2024-05-23 | 25.72 | $24.95 | 1600 |
| 2024-05-22 | 25.69 | $25.34 | 200 |
| 2024-05-21 | 25.50 | $25.30 | 1200 |
| 2024-05-20 | 25.26 | $25.43 | 4800 |
| 2024-05-17 | 24.90 | $25.36 | — |
| 2024-05-16 | 24.47 | $25.36 | 8200 |
| 2024-05-15 | 23.92 | $25.84 | 1300 |
| 2024-05-14 | 23.09 | $23.07 | 700 |
| 2024-05-13 | 22.94 | $22.77 | 400 |
| 2024-05-10 | 22.84 | $22.82 | — |
| 2024-05-09 | 22.69 | $22.82 | 300 |
| 2024-05-08 | 22.51 | $22.41 | — |
| 2024-05-07 | 22.40 | $22.41 | 1500 |
| 2024-05-06 | 22.25 | $22.38 | 5100 |
| 2024-05-03 | 22.08 | $22.21 | 300 |
| 2024-05-02 | 21.91 | $21.98 | — |
| 2024-05-01 | 21.78 | $21.98 | 3300 |
| 2024-04-30 | 21.60 | $21.78 | 1100 |
| 2024-04-29 | 21.45 | $21.78 | 300 |
| 2024-04-26 | 21.26 | $21.67 | 7400 |
| 2024-04-25 | 21.05 | $21.40 | — |
| 2024-04-24 | 20.89 | $21.40 | 300 |
| 2024-04-23 | 20.68 | $20.85 | — |
| 2024-04-22 | 20.61 | $20.85 | 400 |
| 2024-04-19 | 20.52 | $20.73 | — |
| 2024-04-18 | 20.45 | $20.73 | — |
| 2024-04-17 | 20.36 | $20.73 | — |
| 2024-04-16 | 20.26 | $20.73 | — |
| 2024-04-15 | 20.14 | $20.73 | 2800 |
| 2024-04-12 | 20.00 | $20.46 | — |
| 2024-04-11 | 19.92 | $20.46 | 600 |
| 2024-04-10 | 19.82 | $20.44 | 700 |
| 2024-04-09 | 19.72 | $19.86 | — |
| 2024-04-08 | 19.79 | $19.86 | — |
| 2024-04-05 | 19.88 | $19.86 | — |
| 2024-04-04 | 20.00 | $19.86 | — |
| 2024-04-03 | 20.16 | $19.86 | 200 |
| 2024-04-02 | 20.36 | $20.50 | 4200 |
| 2024-04-01 | 20.41 | $20.55 | 2900 |
| 2024-03-28 | 20.46 | $20.72 | — |
| 2024-03-27 | 20.47 | $20.72 | 2700 |
| 2024-03-26 | 20.49 | $20.41 | — |
| 2024-03-25 | 20.62 | $20.41 | 1200 |
| 2024-03-22 | 20.79 | $20.38 | 500 |
| 2024-03-21 | 21.01 | $20.65 | 300 |
| 2024-03-20 | 21.20 | $20.87 | — |
| 2024-03-19 | 21.37 | $20.87 | 700 |
| 2024-03-18 | 21.57 | $21.47 | — |
| 2024-03-15 | 21.63 | $21.47 | — |
| 2024-03-14 | 21.70 | $21.47 | 200 |
| 2024-03-13 | 21.80 | $21.94 | — |
| 2024-03-12 | 21.76 | $21.94 | — |
| 2024-03-11 | 21.72 | $21.94 | — |
| 2024-03-08 | 21.66 | $21.94 | 900 |
| 2024-03-07 | 21.60 | $21.69 | — |
| 2024-03-06 | 21.61 | $21.69 | 400 |
| 2024-03-05 | 21.62 | $21.83 | 200 |
| 2024-03-04 | 21.59 | $21.38 | 100 |
| 2024-03-01 | 21.70 | $21.38 | — |
| 2024-02-29 | 21.84 | $21.38 | 2400 |
| 2024-02-28 | 22.00 | $21.98 | — |
| 2024-02-27 | 22.01 | $21.98 | 2800 |
| 2024-02-26 | 22.03 | $21.85 | 5900 |
| 2024-02-23 | 22.08 | $22.18 | — |
| 2024-02-22 | 22.05 | $22.18 | 300 |
| 2024-02-21 | 22.00 | $22.14 | 900 |
| 2024-02-20 | 21.96 | $22.04 | — |
| 2024-02-16 | 21.94 | $22.04 | 600 |
| 2024-02-15 | 21.92 | $21.71 | — |
| 2024-02-14 | 21.99 | $21.71 | 800 |
| 2024-02-13 | 22.08 | $21.73 | 200 |
| 2024-02-12 | 22.18 | $21.75 | — |
| 2024-02-09 | 22.30 | $21.75 | 2700 |
| 2024-02-08 | 22.44 | $22.16 | 300 |
| 2024-02-07 | 22.47 | $22.64 | 600 |
| 2024-02-06 | 22.35 | $22.46 | 1000 |
| 2024-02-05 | 22.26 | $21.82 | 700 |
| 2024-02-02 | 22.35 | $22.39 | 500 |
| 2024-02-01 | 22.28 | $22.16 | 700 |
| 2024-01-31 | 22.26 | $22.15 | 1400 |
| 2024-01-30 | 22.23 | $22.46 | 1300 |
| 2024-01-29 | 22.09 | $22.59 | 300 |
| 2024-01-26 | 21.88 | $22.59 | 3800 |
| 2024-01-25 | 21.61 | $22.11 | 400 |
| 2024-01-24 | 21.44 | $21.69 | 1900 |
| 2024-01-23 | 21.37 | $21.50 | 500 |
| 2024-01-22 | 21.34 | $21.48 | 700 |
| 2024-01-19 | 21.31 | $21.35 | 800 |
| 2024-01-18 | 21.31 | $21.25 | 300 |
| 2024-01-17 | 21.35 | $21.12 | 500 |
| 2024-01-16 | 21.44 | $21.66 | 800 |
| 2024-01-12 | 21.38 | $21.55 | 2900 |
| 2024-01-11 | 21.34 | $21.32 | 200 |
| 2024-01-10 | 21.36 | $21.20 | 400 |
| 2024-01-09 | 21.43 | $21.38 | — |
| 2024-01-08 | 21.46 | $21.38 | — |
| 2024-01-05 | 21.49 | $21.38 | 800 |
| 2024-01-04 | 21.53 | $21.35 | 900 |
| 2024-01-03 | 21.59 | $21.53 | 4800 |
| 2024-01-02 | 21.60 | $21.15 | 2100 |
| 2023-12-29 | 21.73 | $21.59 | 2800 |
| 2023-12-28 | 21.75 | $21.67 | 5900 |
| 2023-12-27 | 21.74 | $21.50 | 900 |
| 2023-12-26 | 21.79 | $21.55 | 1300 |
| 2023-12-22 | 21.82 | $21.35 | 4700 |
| 2023-12-21 | 21.92 | $21.40 | 1700 |
| 2023-12-20 | 22.02 | $22.20 | 3900 |
| 2023-12-19 | 21.89 | $22.01 | 2400 |
| 2023-12-18 | 21.78 | $21.59 | 300 |
| 2023-12-15 | 21.77 | $21.76 | 1300 |
| 2023-12-14 | 21.71 | $22.15 | 1500 |
| 2023-12-13 | 21.50 | $21.60 | 3000 |
| 2023-12-12 | 21.42 | $21.56 | 3600 |
| 2023-12-11 | 21.33 | $21.27 | 400 |
| 2023-12-08 | 21.31 | $21.21 | 4300 |
| 2023-12-07 | 21.30 | $21.33 | 1800 |
| 2023-12-06 | 21.24 | $21.05 | 1400 |
| 2023-12-05 | 21.26 | $21.17 | 3100 |
| 2023-12-04 | 21.25 | $21.12 | 2400 |
| 2023-12-01 | 21.24 | $21.19 | 3900 |
| 2023-11-30 | 21.20 | $20.98 | 4700 |
| 2023-11-29 | 21.22 | $21.25 | 2400 |
| 2023-11-28 | 21.15 | $21.31 | 3300 |
| 2023-11-27 | 21.05 | $21.02 | — |
| 2023-11-24 | 21.01 | $21.02 | — |
| 2023-11-22 | 20.97 | $21.02 | 100 |
| 2023-11-21 | 20.91 | $21.02 | 200 |
| 2023-11-20 | 20.83 | $20.78 | 600 |
| 2023-11-17 | 20.82 | $20.85 | 200 |
| 2023-11-16 | 20.77 | $20.60 | 700 |
| 2023-11-15 | 20.80 | $20.94 | 1100 |
| 2023-11-14 | 20.72 | $20.51 | — |
| 2023-11-13 | 20.75 | $20.51 | 100 |
| 2023-11-10 | 20.80 | $20.51 | 300 |
| 2023-11-09 | 20.85 | $20.88 | 300 |
| 2023-11-08 | 20.79 | $20.86 | 500 |
| 2023-11-07 | 20.73 | $20.69 | 300 |
| 2023-11-06 | 20.70 | $20.99 | 1300 |
| 2023-11-03 | 20.57 | $21.15 | 900 |
| 2023-11-02 | 20.36 | $20.76 | 200 |
| 2023-11-01 | 20.23 | $20.45 | 800 |
| 2023-10-31 | 20.18 | $20.42 | 500 |
| 2023-10-30 | 20.12 | $20.42 | 900 |
| 2023-10-27 | 20.05 | $20.05 | 1300 |
| 2023-10-26 | 20.09 | $20.17 | 700 |
| 2023-10-25 | 20.10 | $20.34 | 3500 |
| 2023-10-24 | 20.07 | $20.48 | 500 |
| 2023-10-23 | 19.99 | $20.40 | 2500 |
| 2023-10-20 | 19.92 | $20.14 | 1300 |
| 2023-10-19 | 19.93 | $20.06 | 3300 |
| 2023-10-18 | 19.97 | $20.47 | 1000 |
| 2023-10-17 | 19.90 | $20.10 | 400 |
| 2023-10-16 | 19.94 | $20.10 | 800 |
| 2023-10-13 | 19.99 | $19.96 | 800 |
| 2023-10-12 | 20.10 | $20.23 | 1900 |
| 2023-10-11 | 20.17 | $20.50 | 1900 |
| 2023-10-10 | 20.17 | $20.38 | 900 |
| 2023-10-09 | 20.22 | $20.07 | 4200 |
| 2023-10-06 | 20.38 | $20.13 | 3700 |
| 2023-10-05 | 20.57 | $20.33 | 1500 |
| 2023-10-04 | 20.75 | $20.41 | 700 |
| 2023-10-03 | 20.94 | $20.53 | 2600 |
| 2023-10-02 | 21.14 | $20.74 | 1900 |
| 2023-09-29 | 21.33 | $21.28 | 400 |
| 2023-09-28 | 21.39 | $21.19 | 1800 |
| 2023-09-27 | 21.49 | $21.23 | 200 |
| 2023-09-26 | 21.61 | $21.45 | 1600 |
| 2023-09-25 | 21.68 | $21.16 | 900 |
| 2023-09-22 | 21.86 | $21.53 | 800 |
| 2023-09-21 | 21.96 | $21.70 | 400 |
| 2023-09-20 | 22.03 | $22.23 | 2200 |
| 2023-09-19 | 21.95 | $21.84 | 400 |
| 2023-09-18 | 21.97 | $21.69 | 900 |
| 2023-09-15 | 22.04 | $21.92 | 1400 |
| 2023-09-14 | 22.05 | $22.00 | 300 |
| 2023-09-13 | 22.04 | $22.00 | 700 |
| 2023-09-12 | 22.03 | $22.17 | 200 |
| 2023-09-11 | 21.96 | $21.90 | 1100 |
| 2023-09-08 | 21.95 | $21.84 | 400 |
| 2023-09-07 | 21.97 | $21.91 | 1600 |
| 2023-09-06 | 21.96 | $21.66 | 26200 |
| 2023-09-05 | 22.03 | $21.85 | 2000 |
| 2023-09-01 | 22.05 | $22.19 | 500 |
| 2023-08-31 | 21.97 | $22.37 | 1200 |
| 2023-08-30 | 21.81 | $22.54 | 3400 |
| 2023-08-29 | 21.56 | $22.33 | 1000 |
| 2023-08-28 | 21.33 | $22.01 | 800 |
| 2023-08-25 | 21.15 | $21.70 | 3300 |
| 2023-08-24 | 21.03 | $21.01 | 1600 |
| 2023-08-23 | 21.11 | $21.09 | 5900 |
| 2023-08-22 | 21.19 | $21.01 | 3300 |
| 2023-08-21 | 21.32 | $21.23 | 2900 |
| 2023-08-18 | 21.41 | $21.25 | 1200 |
| 2023-08-17 | 21.52 | $21.42 | 900 |
| 2023-08-16 | 21.60 | $21.53 | 1400 |
| 2023-08-15 | 21.66 | $21.58 | 3600 |
| 2023-08-14 | 21.73 | $22.16 | 1300 |
| 2023-08-11 | 21.64 | $21.58 | 1700 |
| 2023-08-10 | 21.71 | $21.82 | 30000 |
| 2023-08-09 | 21.72 | $21.73 | 1000 |
| 2023-08-08 | 21.76 | $21.56 | 23000 |
| 2023-08-07 | 21.88 | $21.58 | 54200 |
| 2023-08-04 | 22.01 | $21.74 | 45700 |
| 2023-08-03 | 22.13 | $21.84 | 64500 |
| 2023-08-02 | 22.24 | $21.75 | 26500 |
| 2023-08-01 | 22.40 | $21.85 | 100900 |
| 2023-07-31 | 22.57 | $22.07 | 53800 |
| 2023-07-28 | 22.70 | $22.59 | 22500 |
| 2023-07-27 | 22.70 | $22.61 | 78100 |
| 2023-07-26 | 22.68 | $22.48 | 21900 |
| 2023-07-25 | 22.70 | $22.56 | 49600 |
| 2023-07-24 | 22.69 | $22.58 | 41800 |
| 2023-07-21 | 22.68 | $22.62 | 36900 |
| 2023-07-20 | 22.64 | $22.75 | 1100 |
| 2023-07-19 | 22.55 | $22.70 | 57900 |
| 2023-07-18 | 22.45 | $22.55 | 72200 |
| 2023-07-17 | 22.38 | $22.68 | 108200 |
| 2023-07-14 | 22.25 | $22.71 | 149600 |
| 2023-07-13 | 22.08 | $22.80 | 152500 |
| 2023-07-12 | 21.85 | $22.67 | 2300 |
| 2023-07-11 | 21.60 | $22.00 | 1700 |
| 2023-07-10 | 21.52 | $21.60 | 1500 |
| 2023-07-07 | 21.56 | $21.77 | 2900 |
| 2023-07-06 | 21.55 | $21.38 | 3000 |
| 2023-07-05 | 21.67 | $21.71 | 4800 |
| 2023-07-03 | 21.71 | $21.77 | 1100 |
| 2023-06-30 | 21.74 | $21.98 | 6100 |
| 2023-06-29 | 21.73 | $21.34 | 600 |
| 2023-06-28 | 21.91 | $21.72 | 1500 |
| 2023-06-27 | 22.02 | $21.93 | 1800 |
| 2023-06-26 | 22.09 | $21.91 | 1700 |
| 2023-06-23 | 22.19 | $21.92 | 2100 |
| 2023-06-22 | 22.30 | $22.48 | 1200 |
| 2023-06-21 | 22.27 | $22.15 | 1100 |
| 2023-06-20 | 22.33 | $22.46 | 1500 |
| 2023-06-16 | 22.31 | $22.79 | 1200 |
| 2023-06-15 | 22.18 | $22.72 | 2100 |
| 2023-06-14 | 22.05 | $22.62 | 2700 |
| 2023-06-13 | 21.93 | $22.25 | 4200 |
| 2023-06-12 | 21.90 | $21.92 | 1300 |
| 2023-06-09 | 21.97 | $22.17 | 1600 |
| 2023-06-08 | 21.99 | $22.33 | 1900 |
| 2023-06-07 | 21.96 | $22.06 | 5100 |
| 2023-06-06 | 22.02 | $22.12 | 6400 |
| 2023-06-05 | 22.08 | $21.89 | 5200 |
| 2023-06-02 | 22.23 | $22.08 | 8000 |
| 2023-06-01 | 22.35 | $22.31 | 1800 |
| 2023-05-31 | 22.44 | $22.24 | 1400 |
| 2023-05-30 | 22.56 | $22.57 | 1000 |
| 2023-05-26 | 22.62 | $22.76 | 1300 |
| 2023-05-25 | 22.62 | $22.55 | 2000 |
| 2023-05-24 | 22.70 | $22.28 | 2900 |
| 2023-05-23 | 22.88 | $22.39 | 1500 |
| 2023-05-22 | 23.07 | $23.17 | 1900 |
| 2023-05-19 | 23.05 | $22.66 | 4000 |
| 2023-05-18 | 23.19 | $22.99 | 700 |
| 2023-05-17 | 23.25 | $22.93 | 4500 |
| 2023-05-16 | 23.33 | $23.22 | 37300 |
| 2023-05-15 | 23.35 | $23.27 | 1200 |
| 2023-05-12 | 23.34 | $22.85 | 3800 |
| 2023-05-11 | 23.47 | $23.08 | 75500 |
| 2023-05-10 | 23.54 | $23.30 | 900 |
| 2023-05-09 | 23.55 | $23.37 | 25600 |
| 2023-05-08 | 23.54 | $23.50 | 1800 |
| 2023-05-05 | 23.48 | $23.70 | 12700 |
| 2023-05-04 | 23.33 | $23.67 | 73400 |
| 2023-05-03 | 23.15 | $23.26 | 7400 |
| 2023-05-02 | 23.06 | $22.98 | 7600 |
| 2023-05-01 | 23.03 | $22.60 | 1000 |
| 2023-04-28 | 23.11 | $23.12 | 32700 |
| 2023-04-27 | 23.04 | $23.10 | 29200 |
| 2023-04-26 | 22.94 | $23.15 | 31100 |
| 2023-04-25 | 22.81 | $23.01 | 55300 |
| 2023-04-24 | 22.68 | $22.70 | 40500 |
| 2023-04-21 | 22.62 | $22.70 | 92100 |
| 2023-04-20 | 22.54 | $22.67 | 30700 |
| 2023-04-19 | 22.45 | $22.45 | 120500 |
| 2023-04-18 | 22.40 | $22.13 | 147100 |
| 2023-04-17 | 22.44 | $22.01 | 161800 |
| 2023-04-14 | 22.52 | $22.09 | 173200 |
| 2023-04-13 | 22.58 | $22.33 | 218400 |
| 2023-04-12 | 22.57 | $22.42 | 166800 |
| 2023-04-11 | 22.52 | $22.24 | 154400 |
| 2023-04-10 | 22.51 | $22.22 | 193000 |
| 2023-04-06 | 22.49 | $22.30 | 55300 |
| 2023-04-05 | 22.43 | $22.19 | 52100 |
| 2023-04-04 | 22.39 | $22.46 | 62600 |
| 2023-04-03 | 22.25 | $22.26 | 50000 |
| 2023-03-31 | 22.12 | $22.08 | 145100 |
| 2023-03-30 | 22.02 | $22.00 | 4000 |
| 2023-03-29 | 21.91 | $22.20 | 3000 |
| 2023-03-28 | 21.70 | $21.53 | 6700 |
| 2023-03-27 | 21.65 | $21.70 | 5900 |
| 2023-03-24 | 21.53 | $21.54 | 8300 |
| 2023-03-23 | 21.43 | $21.89 | 14000 |
| 2023-03-22 | 21.18 | $21.44 | 4100 |
| 2023-03-21 | 21.02 | $21.26 | 3400 |
| 2023-03-20 | 20.87 | $21.27 | 4300 |
| 2023-03-17 | 20.68 | $20.69 | 5000 |
| 2023-03-16 | 20.63 | $21.06 | 3200 |
| 2023-03-15 | 20.45 | $20.29 | 2700 |
| 2023-03-14 | 20.47 | $20.44 | 6500 |
| 2023-03-13 | 20.44 | $20.46 | 2600 |
| 2023-03-10 | 20.39 | $20.23 | 2800 |
| 2023-03-09 | 20.40 | $19.96 | 10500 |
| 2023-03-08 | 20.50 | $20.39 | 4500 |
| 2023-03-07 | 20.48 | $20.40 | 6800 |
| 2023-03-06 | 20.44 | $20.56 | 1900 |
| 2023-03-03 | 20.34 | $20.45 | 8600 |
| 2023-03-02 | 20.25 | $20.18 | 4200 |
| 2023-03-01 | 20.22 | $19.76 | 2700 |
| 2023-02-28 | 20.31 | $20.16 | 4200 |
| 2023-02-27 | 20.30 | $20.29 | 10600 |
| 2023-02-24 | 20.23 | $20.48 | 6800 |
| 2023-02-23 | 20.08 | $20.31 | 2300 |
| 2023-02-22 | 19.95 | $20.03 | 4100 |
| 2023-02-21 | 19.87 | $20.20 | 9000 |
| 2023-02-17 | 19.72 | $19.68 | 4400 |
| 2023-02-16 | 19.70 | $19.91 | 5800 |
| 2023-02-15 | 19.60 | $19.77 | 7300 |
| 2023-02-14 | 19.53 | $19.67 | 3600 |
| 2023-02-13 | 19.46 | $19.68 | 6400 |
| 2023-02-10 | 19.37 | $19.92 | 4000 |
| 2023-02-09 | 19.19 | $19.18 | 9300 |
| 2023-02-08 | 19.21 | $19.13 | 10900 |
| 2023-02-07 | 19.24 | $18.78 | 2300 |
| 2023-02-06 | 19.40 | $19.15 | 19400 |
| 2023-02-03 | 19.46 | $19.66 | 14000 |
| 2023-02-02 | 19.38 | $19.69 | 5300 |
| 2023-02-01 | 19.27 | $19.22 | 3800 |
| 2023-01-31 | 19.29 | $19.37 | 6300 |
| 2023-01-30 | 19.26 | $19.29 | 14800 |
| 2023-01-27 | 19.25 | $19.13 | 10200 |
| 2023-01-26 | 19.28 | $19.39 | 11100 |
| 2023-01-25 | 19.24 | $19.45 | 11500 |
| 2023-01-24 | 19.18 | $19.58 | 20900 |
| 2023-01-23 | 19.06 | $19.51 | 14400 |
| 2023-01-20 | 18.93 | $19.15 | 11200 |
| 2023-01-19 | 18.89 | $19.02 | 5300 |
| 2023-01-18 | 18.89 | $19.02 | 10200 |
| 2023-01-17 | 18.88 | $19.35 | 13200 |
| 2023-01-13 | 18.78 | $19.23 | 7100 |
| 2023-01-12 | 18.69 | $19.17 | 10300 |
| 2023-01-11 | 18.60 | $18.36 | 5600 |
| 2023-01-10 | 18.76 | $18.93 | 8400 |
| 2023-01-09 | 18.77 | $18.65 | 19500 |
| 2023-01-06 | 18.88 | $18.74 | 5200 |
| 2023-01-05 | 18.99 | $18.98 | 7100 |
| 2023-01-04 | 19.05 | $19.41 | 12000 |
| 2023-01-03 | 18.98 | $18.77 | 13200 |
| 2022-12-30 | 19.11 | $19.30 | 11500 |
| 2022-12-29 | 19.09 | $18.95 | 9500 |
| 2022-12-28 | 19.19 | $18.77 | 11500 |
| 2022-12-27 | 19.36 | $18.99 | 13100 |
| 2022-12-23 | 19.50 | $18.81 | 15700 |
| 2022-12-22 | 19.73 | $18.76 | 38100 |
| 2022-12-21 | 20.02 | $19.64 | 11400 |
| 2022-12-20 | 20.09 | $19.45 | 11200 |
| 2022-12-19 | 20.23 | $19.75 | 12900 |
| 2022-12-16 | 20.29 | $19.45 | 13600 |
| 2022-12-15 | 20.45 | $19.59 | 14500 |
| 2022-12-14 | 20.59 | $20.37 | 8400 |
| 2022-12-13 | 20.51 | $20.33 | 155400 |
| 2022-12-12 | 20.41 | $19.83 | 15800 |
| 2022-12-09 | 20.42 | $20.34 | 13500 |
| 2022-12-08 | 20.27 | $19.94 | 7000 |
| 2022-12-07 | 20.20 | $19.76 | 6100 |
| 2022-12-06 | 20.15 | $19.67 | 23200 |
| 2022-12-05 | 20.11 | $19.65 | 24400 |
| 2022-12-02 | 20.05 | $20.21 | 17900 |
| 2022-12-01 | 19.78 | $20.21 | 33000 |
| 2022-11-30 | 19.44 | $19.57 | 9100 |
| 2022-11-29 | 19.22 | $19.55 | 8000 |
| 2022-11-28 | 18.94 | $19.27 | 19400 |
| 2022-11-25 | 18.68 | $19.15 | 19700 |
| 2022-11-23 | 18.39 | $18.84 | 7800 |
| 2022-11-22 | 18.13 | $18.18 | 13700 |
| 2022-11-21 | 18.01 | $17.98 | 19200 |
| 2022-11-18 | 17.92 | $17.92 | 22600 |
| 2022-11-17 | 17.82 | $17.86 | 31900 |
| 2022-11-16 | 17.72 | $17.13 | 10600 |
| 2022-11-15 | 17.81 | $17.70 | 18700 |
| 2022-11-14 | 17.74 | $18.00 | 37600 |
| 2022-11-11 | 17.56 | $18.03 | 7700 |
| 2022-11-10 | 17.32 | $17.71 | 47100 |
| 2022-11-09 | 17.13 | $16.93 | 9200 |
| 2022-11-08 | 17.14 | $16.94 | 10300 |
| 2022-11-07 | 17.14 | $17.42 | 52300 |
| 2022-11-04 | 16.99 | $17.12 | 45600 |
| 2022-11-03 | 16.90 | $16.55 | 33600 |
| 2022-11-02 | 16.97 | $16.76 | 21400 |
| 2022-11-01 | 16.98 | $16.90 | 18900 |
| 2022-10-31 | 16.95 | $16.54 | 40600 |
| 2022-10-28 | 17.03 | $16.92 | 48800 |
| 2022-10-27 | 17.00 | $16.95 | 9500 |
| 2022-10-26 | 16.95 | $16.93 | 7400 |
| 2022-10-25 | 16.90 | $17.73 | 14300 |
| 2022-10-24 | 16.58 | $16.28 | 49600 |
| 2022-10-21 | 16.65 | $16.92 | 8000 |
| 2022-10-20 | 16.53 | $16.22 | 65300 |
| 2022-10-19 | 16.61 | $16.36 | 8400 |
| 2022-10-18 | 16.67 | $17.58 | 5000 |
| 2022-10-17 | 16.35 | $17.05 | 49200 |
| 2022-10-14 | 16.13 | $16.48 | 9000 |
| 2022-10-13 | 16.05 | $16.73 | 31600 |
| 2022-10-12 | 15.87 | $16.26 | 8100 |
| 2022-10-11 | 15.82 | $16.07 | 24600 |
| 2022-10-10 | 15.82 | $16.13 | 35100 |
| 2022-10-07 | 15.82 | $16.06 | 39300 |
| 2022-10-06 | 15.84 | $16.13 | 9800 |
| 2022-10-05 | 15.86 | $16.63 | 45100 |
| 2022-10-04 | 15.73 | $16.65 | 38200 |
| 2022-10-03 | 15.59 | $16.13 | 40600 |
| 2022-09-30 | 15.58 | $15.76 | 4700 |
| 2022-09-29 | 15.72 | $15.70 | 41700 |
| 2022-09-28 | 15.91 | $15.87 | 9000 |
| 2022-09-27 | 16.11 | $15.55 | 12700 |
| 2022-09-26 | 16.47 | $16.16 | 11100 |
| 2022-09-23 | 16.72 | $16.29 | 15700 |
| 2022-09-22 | 17.00 | $17.24 | 62900 |
| 2022-09-21 | 17.05 | $17.05 | 5500 |
| 2022-09-20 | 17.19 | $17.15 | 34600 |
| 2022-09-19 | 17.33 | $17.40 | 31500 |
| 2022-09-16 | 17.44 | $17.54 | 7200 |
| 2022-09-15 | 17.54 | $17.53 | 55200 |
| 2022-09-14 | 17.67 | $17.86 | 6900 |
| 2022-09-13 | 17.73 | $18.00 | 14900 |
| 2022-09-12 | 17.78 | $18.83 | 152600 |
| 2022-09-09 | 17.59 | $18.26 | 18100 |
| 2022-09-08 | 17.54 | $17.94 | 31600 |
| 2022-09-07 | 17.60 | $17.87 | 10500 |
| 2022-09-06 | 17.71 | $17.91 | 42800 |
| 2022-09-02 | 17.85 | $17.61 | 90500 |
| 2022-09-01 | 18.12 | $17.77 | 36000 |
| 2022-08-31 | 18.42 | $18.21 | 12000 |
| 2022-08-30 | 18.65 | $18.34 | 11200 |
| 2022-08-29 | 18.90 | $18.28 | 35500 |
| 2022-08-26 | 19.24 | $18.39 | 19100 |
| 2022-08-25 | 19.62 | $18.78 | 20400 |
| 2022-08-24 | 19.97 | $19.37 | 10400 |
| 2022-08-23 | 20.22 | $19.50 | 25200 |
| 2022-08-22 | 20.47 | $19.72 | 11800 |
| 2022-08-19 | 20.71 | $20.41 | 4600 |
| 2022-08-18 | 20.79 | $20.52 | 19700 |
| 2022-08-17 | 20.84 | $20.67 | 3100 |
| 2022-08-16 | 20.86 | $20.76 | 3800 |
| 2022-08-15 | 20.85 | $20.81 | 18200 |
| 2022-08-12 | 20.81 | $20.81 | 8500 |
| 2022-08-11 | 20.77 | $20.71 | 9500 |
| 2022-08-10 | 20.74 | $20.99 | 13100 |
| 2022-08-09 | 20.62 | $20.35 | 25800 |
| 2022-08-08 | 20.67 | $20.41 | 19700 |
| 2022-08-05 | 20.71 | $20.20 | 9600 |
| 2022-08-04 | 20.82 | $20.77 | 4700 |
| 2022-08-03 | 20.77 | $20.44 | 54300 |
| 2022-08-02 | 20.81 | $20.49 | 27900 |
| 2022-08-01 | 20.84 | $20.82 | 48000 |
| 2022-07-29 | 20.76 | $21.00 | 9300 |
| 2022-07-28 | 20.61 | $20.99 | 23500 |
| 2022-07-27 | 20.43 | $20.61 | 65100 |
| 2022-07-26 | 20.32 | $20.54 | 13100 |
| 2022-07-25 | 20.21 | $20.73 | 50600 |
| 2022-07-22 | 20.01 | $20.35 | 38400 |
| 2022-07-21 | 19.89 | $20.08 | 293100 |
| 2022-07-20 | 19.83 | $19.77 | 5700 |
| 2022-07-19 | 19.85 | $20.27 | 21700 |
| 2022-07-18 | 19.73 | $19.51 | 34700 |
| 2022-07-15 | 19.82 | $19.04 | 24900 |
| 2022-07-14 | 20.08 | $20.15 | 20400 |
| 2022-07-13 | 20.04 | $20.44 | 12100 |
| 2022-07-12 | 19.91 | $20.11 | 6000 |
| 2022-07-11 | 19.86 | $20.02 | 19300 |
| 2022-07-08 | 19.82 | $20.20 | 5500 |
| 2022-07-07 | 19.72 | $19.84 | 29900 |
| 2022-07-06 | 19.72 | $19.78 | 7400 |
| 2022-07-05 | 19.74 | $19.39 | 68300 |
| 2022-07-01 | 19.89 | $19.94 | 34400 |
| 2022-06-30 | 19.90 | $19.81 | 30300 |
| 2022-06-29 | 19.96 | $20.24 | 14400 |
| 2022-06-28 | 19.90 | $20.25 | 23400 |
| 2022-06-27 | 19.83 | $20.27 | 27100 |
| 2022-06-24 | 19.74 | $20.20 | 17600 |
| 2022-06-23 | 19.65 | $19.73 | 30700 |
| 2022-06-22 | 19.71 | $19.81 | 33700 |
| 2022-06-21 | 19.76 | $19.81 | 61000 |
| 2022-06-17 | 19.82 | $19.90 | 85800 |
| 2022-06-16 | 19.88 | $19.94 | 36700 |
| 2022-06-15 | 19.94 | $20.26 | 17300 |
| 2022-06-14 | 19.92 | $19.19 | 41500 |
| 2022-06-13 | 20.25 | $19.87 | 45700 |
| 2022-06-10 | 20.43 | $20.28 | 21000 |
| 2022-06-09 | 20.53 | $20.46 | 31700 |
| 2022-06-08 | 20.60 | $20.21 | 14700 |
| 2022-06-07 | 20.77 | $20.86 | 6500 |
| 2022-06-06 | 20.76 | $20.83 | 9300 |
| 2022-06-03 | 20.77 | $20.43 | 5200 |
| 2022-06-02 | 20.92 | $20.74 | 59400 |
| 2022-06-01 | 20.99 | $20.51 | 5500 |
| 2022-05-31 | 21.16 | $21.27 | 13500 |
| 2022-05-27 | 21.13 | $21.40 | 10000 |
| 2022-05-26 | 21.05 | $21.15 | 14000 |
| 2022-05-25 | 21.03 | $21.20 | 6400 |
| 2022-05-24 | 21.00 | $21.44 | 8400 |
| 2022-05-23 | 20.88 | $21.37 | 13900 |
| 2022-05-20 | 20.76 | $20.68 | 15200 |
| 2022-05-19 | 20.84 | $20.70 | 41700 |
| 2022-05-18 | 20.94 | $20.66 | 9600 |
| 2022-05-17 | 21.07 | $21.36 | 7700 |
| 2022-05-16 | 21.01 | $21.73 | 14600 |
| 2022-05-13 | 20.83 | $21.35 | 11500 |
| 2022-05-12 | 20.74 | $20.70 | 51900 |
| 2022-05-11 | 20.83 | $20.67 | 20800 |
| 2022-05-10 | 20.96 | $20.65 | 22800 |
| 2022-05-09 | 21.13 | $20.12 | 44800 |
| 2022-05-06 | 21.51 | $20.45 | 9800 |
| 2022-05-05 | 21.87 | $21.33 | 16200 |
| 2022-05-04 | 22.02 | $21.69 | 10900 |
| 2022-05-03 | 22.10 | $21.66 | 6400 |
| 2022-05-02 | 22.20 | $22.25 | 46500 |
| 2022-04-29 | 22.14 | $21.97 | 9300 |
| 2022-04-28 | 22.14 | $21.98 | 68800 |
| 2022-04-27 | 22.14 | $21.60 | 9300 |
| 2022-04-26 | 22.26 | $21.72 | 5200 |
| 2022-04-25 | 22.36 | $22.16 | 37800 |
| 2022-04-22 | 22.34 | $22.29 | 8200 |
| 2022-04-21 | 22.28 | $22.41 | 8900 |
| 2022-04-20 | 22.15 | $22.44 | 6200 |
| 2022-04-19 | 21.98 | $21.78 | 52900 |
| 2022-04-18 | 21.99 | $21.61 | 38300 |
| 2022-04-14 | 22.04 | $21.87 | 34700 |
| 2022-04-13 | 22.02 | $21.97 | 5500 |
| 2022-04-12 | 21.96 | $21.72 | 6500 |
| 2022-04-11 | 21.97 | $22.11 | 32300 |
| 2022-04-08 | 21.85 | $22.13 | 10900 |
| 2022-04-07 | 21.70 | $22.17 | 31500 |
| 2022-04-06 | 21.50 | $21.65 | 8600 |
| 2022-04-05 | 21.42 | $21.42 | 27200 |
| 2022-04-04 | 21.40 | $21.38 | 33400 |
| 2022-04-01 | 21.38 | $21.28 | 10800 |
| 2022-03-31 | 21.40 | $21.25 | 43800 |
| 2022-03-30 | 21.43 | $21.56 | 19900 |
| 2022-03-29 | 21.38 | $22.03 | 46300 |
| 2022-03-28 | 21.16 | $21.60 | 43200 |
| 2022-03-25 | 21.04 | $21.55 | 35300 |
| 2022-03-24 | 20.92 | $21.47 | 9900 |
| 2022-03-23 | 20.80 | $21.86 | 4700 |
| 2022-03-22 | 20.54 | $21.47 | 19400 |
| 2022-03-21 | 20.35 | $21.84 | 16500 |
| 2022-03-18 | 20.03 | $21.46 | 8200 |
| 2022-03-17 | 19.77 | $21.34 | 45800 |
| 2022-03-16 | 19.51 | $20.93 | 12600 |
| 2022-03-15 | 19.34 | $20.12 | 33500 |
| 2022-03-14 | 19.42 | $19.86 | 55500 |
| 2022-03-11 | 19.63 | $20.04 | 18700 |
| 2022-03-10 | 19.85 | $19.88 | 31000 |
| 2022-03-09 | 20.19 | $20.79 | 19300 |
| 2022-03-08 | 20.35 | $19.80 | 14700 |
| 2022-03-07 | 20.87 | $19.68 | 35500 |
| 2022-03-04 | 21.58 | $20.37 | 13800 |
| 2022-03-03 | 22.24 | $21.41 | 29000 |
| 2022-03-02 | 22.72 | $22.11 | 10300 |
| 2022-03-01 | 23.11 | $22.40 | 14300 |
| 2022-02-28 | 23.50 | $23.23 | 40600 |
| 2022-02-25 | 23.73 | $23.45 | 16600 |
| 2022-02-24 | 23.94 | $23.11 | 13600 |
| 2022-02-23 | 24.31 | $23.76 | 5200 |
| 2022-02-22 | 24.57 | $23.70 | 8200 |
| 2022-02-18 | 24.90 | $24.45 | 19000 |
| 2022-02-17 | 25.07 | $24.86 | 2900 |
| 2022-02-16 | 25.15 | $25.05 | 3300 |
| 2022-02-15 | 25.18 | $25.18 | 7300 |
| 2022-02-14 | 25.18 | $24.70 | 6800 |
| 2022-02-11 | 25.33 | $25.01 | 7500 |
| 2022-02-10 | 25.42 | $25.55 | 7700 |
| 2022-02-09 | 25.35 | $25.60 | 15500 |
| 2022-02-08 | 25.25 | $25.47 | 7700 |
| 2022-02-07 | 25.16 | $25.23 | 5200 |
| 2022-02-04 | 25.14 | $25.35 | 6200 |
| 2022-02-03 | 25.06 | $26.02 | 19600 |
| 2022-02-02 | 24.76 | $25.77 | 18000 |
| 2022-02-01 | 24.48 | $25.38 | 23100 |
| 2022-01-31 | 24.26 | $24.92 | 23300 |
| 2022-01-28 | 24.15 | $24.30 | 28700 |
| 2022-01-27 | 24.21 | $23.96 | 46700 |
| 2022-01-26 | 24.40 | $23.18 | 33800 |
| 2022-01-25 | 24.88 | $23.90 | 65700 |
| 2022-01-24 | 25.24 | $24.58 | 33300 |
| 2022-01-21 | 25.47 | $24.43 | 32300 |
| 2022-01-20 | 25.79 | $24.87 | 21400 |
| 2022-01-19 | 26.04 | $25.31 | 41200 |
| 2022-01-18 | 26.20 | $25.30 | 17900 |
| 2022-01-14 | 26.39 | $26.43 | 10000 |
| 2022-01-13 | 26.25 | $25.96 | 22200 |
| 2022-01-12 | 26.22 | $25.59 | 7000 |
| 2022-01-11 | 26.29 | $26.05 | 26000 |
| 2022-01-10 | 26.23 | $26.27 | 15700 |
| 2022-01-07 | 26.07 | $26.09 | 17300 |
| 2022-01-06 | 25.92 | $25.98 | 6900 |
| 2022-01-05 | 25.77 | $25.51 | 42200 |
| 2022-01-04 | 25.72 | $26.00 | 10700 |
| 2022-01-03 | 25.50 | $25.72 | 22900 |
| 2021-12-31 | 25.31 | $25.55 | 14000 |
| 2021-12-30 | 25.12 | $25.32 | 4500 |
| 2021-12-29 | 24.96 | $25.33 | 5100 |
| 2021-12-28 | 24.76 | $25.04 | 7200 |
| 2021-12-27 | 24.60 | $25.31 | 15200 |
| 2021-12-23 | 24.31 | $24.41 | 8700 |
| 2021-12-22 | 24.25 | $24.47 | 18800 |
| 2021-12-21 | 24.15 | $24.19 | 13300 |
| 2021-12-20 | 24.12 | $23.79 | 23200 |
| 2021-12-17 | 24.21 | $24.33 | 3500 |
| 2021-12-16 | 24.15 | $24.32 | 5700 |
| 2021-12-15 | 24.08 | $24.26 | 6300 |
| 2021-12-14 | 24.01 | $24.29 | 15300 |
| 2021-12-13 | 23.92 | $23.40 | 74300 |
| 2021-12-10 | 24.09 | $24.19 | 75000 |
| 2021-12-09 | 24.05 | $24.32 | 67300 |
| 2021-12-08 | 23.96 | $24.10 | 77500 |
| 2021-12-07 | 23.92 | $24.32 | 15800 |
| 2021-12-06 | 23.80 | $24.29 | 58100 |
| 2021-12-03 | 23.68 | $23.61 | 6800 |
| 2021-12-02 | 23.74 | $23.75 | 29000 |
| 2021-12-01 | 23.77 | $23.41 | 12400 |
| 2021-11-30 | 23.93 | $23.83 | 11400 |
| 2021-11-29 | 23.98 | $24.16 | 7300 |
| 2021-11-26 | 23.95 | $23.98 | 17100 |
| 2021-11-24 | 23.98 | $24.28 | 6200 |
| 2021-11-23 | 23.91 | $24.05 | 10400 |
| 2021-11-22 | 23.91 | $23.79 | 7200 |
| 2021-11-19 | 24.00 | $23.94 | 6000 |
| 2021-11-18 | 24.06 | $24.07 | 15100 |
| 2021-11-17 | 24.09 | $24.07 | 6400 |
| 2021-11-16 | 24.14 | $24.16 | 4400 |
| 2021-11-15 | 24.18 | $24.36 | 4700 |
| 2021-11-12 | 24.16 | $24.03 | 2900 |
| 2021-11-11 | 24.25 | $24.02 | 19000 |
| 2021-11-10 | 24.37 | $24.11 | 8800 |
| 2021-11-09 | 24.48 | $24.24 | 9400 |
| 2021-11-08 | 24.58 | $24.35 | 14100 |
| 2021-11-05 | 24.68 | $24.41 | 4100 |
| 2021-11-04 | 24.77 | $24.57 | 34300 |
| 2021-11-03 | 24.84 | $24.57 | 32100 |
| 2021-11-02 | 24.92 | $24.72 | 24600 |
| 2021-11-01 | 24.98 | $24.82 | 31100 |
| 2021-10-29 | 25.02 | $24.92 | 5100 |
| 2021-10-28 | 25.03 | $25.33 | 32300 |
| 2021-10-27 | 24.92 | $24.85 | 2200 |
| 2021-10-26 | 24.93 | $24.91 | 4300 |
| 2021-10-25 | 24.93 | $24.69 | 6100 |
| 2021-10-22 | 25.01 | $24.93 | 21800 |
| 2021-10-21 | 25.02 | $24.85 | 46600 |
| 2021-10-20 | 25.07 | $25.18 | 4800 |
| 2021-10-19 | 25.02 | $25.41 | 3400 |
| 2021-10-18 | 24.89 | $25.24 | 5800 |
| 2021-10-15 | 24.79 | $25.50 | 16000 |
| 2021-10-14 | 24.59 | $25.57 | 22900 |
| 2021-10-13 | 24.32 | $25.04 | 18500 |
| 2021-10-12 | 24.18 | $24.55 | 11300 |
| 2021-10-11 | 24.17 | $23.81 | 64000 |
| 2021-10-08 | 24.40 | $25.10 | 89000 |
| 2021-10-07 | 24.28 | $25.08 | 90700 |
| 2021-10-06 | 24.15 | $24.39 | 33400 |
| 2021-10-05 | 24.23 | $24.57 | 38600 |
| 2021-10-04 | 24.27 | $24.51 | 15700 |
| 2021-10-01 | 24.36 | $24.71 | 28000 |
| 2021-09-30 | 24.42 | $24.58 | 47300 |
| 2021-09-29 | 24.55 | $24.53 | 41600 |
| 2021-09-28 | 24.73 | $24.62 | 56000 |
| 2021-09-27 | 24.94 | $25.10 | 37500 |
| 2021-09-24 | 25.05 | $25.38 | 37500 |
| 2021-09-23 | 25.11 | $25.41 | 29000 |
| 2021-09-22 | 25.19 | $25.88 | 25400 |
| 2021-09-21 | 25.15 | $25.08 | 35900 |
| 2021-09-20 | 25.37 | $24.35 | 35600 |
| 2021-09-17 | 25.88 | $24.87 | 4300 |
| 2021-09-16 | 26.34 | $25.75 | 7200 |
| 2021-09-15 | 26.63 | $26.31 | 6400 |
| 2021-09-14 | 26.82 | $26.34 | 12900 |
| 2021-09-13 | 27.05 | $27.04 | 3000 |
| 2021-09-10 | 27.10 | $26.70 | 39200 |
| 2021-09-09 | 27.28 | $26.89 | 2600 |
| 2021-09-08 | 27.44 | $27.36 | 2200 |
| 2021-09-07 | 27.48 | $27.69 | 1600 |
| 2021-09-03 | 27.44 | $27.77 | 4600 |
| 2021-09-02 | 27.36 | $27.42 | 2500 |
| 2021-09-01 | 27.37 | $27.72 | 2500 |
| 2021-08-31 | 27.29 | $27.64 | 1400 |
| 2021-08-30 | 27.23 | $27.16 | 1000 |
| 2021-08-27 | 27.31 | $27.24 | 5600 |
| 2021-08-26 | 27.38 | $27.03 | 8000 |
| 2021-08-25 | 27.53 | $27.30 | 8400 |
| 2021-08-24 | 27.64 | $27.72 | 3600 |
| 2021-08-23 | 27.64 | $27.58 | 7200 |
| 2021-08-20 | 27.68 | $27.06 | 1800 |
| 2021-08-19 | 27.89 | $27.14 | 3000 |
| 2021-08-18 | 28.12 | $27.69 | 11300 |
| 2021-08-17 | 28.23 | $27.71 | 5500 |
| 2021-08-16 | 28.36 | $28.07 | 4400 |
| 2021-08-13 | 28.39 | $27.86 | 3100 |
| 2021-08-12 | 28.49 | $27.53 | 4800 |
| 2021-08-11 | 28.70 | $28.34 | 7700 |
| 2021-08-10 | 28.70 | $28.15 | 6700 |
| 2021-08-09 | 28.76 | $28.46 | 1300 |
| 2021-08-06 | 28.71 | $29.09 | 1500 |
| 2021-08-05 | 28.45 | $29.19 | 3700 |
| 2021-08-04 | 28.09 | $29.11 | 1900 |
| 2021-08-03 | 27.67 | $27.86 | 1500 |
| 2021-08-02 | 27.55 | $28.49 | 1900 |
| 2021-07-30 | 27.21 | $27.69 | 5200 |
| 2021-07-29 | 27.04 | $27.00 | 1600 |
| 2021-07-28 | 27.05 | $27.28 | 1600 |
| 2021-07-27 | 26.97 | $27.00 | 2800 |
| 2021-07-26 | 26.97 | $26.88 | 1900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.39
2025-02-11
Close Price
$29.51
Vol: 386
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.16
Average
51.07
Maximum
89.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-02-11 | 34.39 | $29.51 | 386 |
| 2025-02-10 | 34.39 | $29.51 | 900 |
| 2025-02-07 | 14.16 | $28.00 | — |
| 2025-02-06 | 14.16 | $28.00 | — |
| 2025-02-05 | 14.16 | $28.00 | 200 |
| 2025-02-04 | 33.27 | $31.28 | — |
| 2025-02-03 | 33.27 | $31.28 | 600 |
| 2025-01-31 | 36.23 | $31.50 | — |
| 2025-01-30 | 36.23 | $31.50 | — |
| 2025-01-29 | 36.23 | $31.50 | 200 |
| 2025-01-28 | 30.96 | $31.28 | 500 |
| 2025-01-27 | 32.23 | $31.39 | — |
| 2025-01-24 | 32.23 | $31.39 | — |
| 2025-01-23 | 32.23 | $31.39 | — |
| 2025-01-22 | 32.23 | $31.39 | — |
| 2025-01-21 | 32.23 | $31.39 | — |
| 2025-01-17 | 32.23 | $31.39 | 500 |
| 2025-01-16 | 44.48 | $32.40 | — |
| 2025-01-15 | 44.48 | $32.40 | 400 |
| 2025-01-14 | 36.00 | $32.01 | — |
| 2025-01-13 | 36.00 | $32.01 | 100 |
| 2025-01-10 | 56.61 | $33.04 | — |
| 2025-01-08 | 56.61 | $33.04 | — |
| 2025-01-07 | 56.61 | $33.04 | — |
| 2025-01-06 | 56.61 | $33.04 | — |
| 2025-01-03 | 56.61 | $33.04 | 1700 |
| 2025-01-02 | 32.07 | $32.20 | 1100 |
| 2024-12-31 | 43.10 | $32.60 | — |
| 2024-12-30 | 43.10 | $32.60 | — |
| 2024-12-27 | 43.10 | $32.60 | — |
| 2024-12-26 | 43.10 | $32.60 | — |
| 2024-12-24 | 43.10 | $32.60 | — |
| 2024-12-23 | 43.10 | $32.60 | 900 |
| 2024-12-20 | 70.11 | $33.21 | — |
| 2024-12-19 | 70.11 | $33.21 | — |
| 2024-12-18 | 70.11 | $33.21 | 900 |
| 2024-12-17 | 62.52 | $32.98 | — |
| 2024-12-16 | 62.52 | $32.98 | — |
| 2024-12-13 | 62.52 | $32.98 | — |
| 2024-12-12 | 62.52 | $32.98 | — |
| 2024-12-11 | 62.52 | $32.98 | — |
| 2024-12-10 | 62.52 | $32.98 | — |
| 2024-12-09 | 62.52 | $32.98 | — |
| 2024-12-06 | 62.52 | $32.98 | 300 |
| 2024-12-05 | 42.16 | $32.50 | — |
| 2024-12-04 | 42.16 | $32.50 | — |
| 2024-12-03 | 42.16 | $32.50 | 10200 |
| 2024-12-02 | 33.07 | $32.36 | — |
| 2024-11-29 | 33.07 | $32.36 | — |
| 2024-11-27 | 33.07 | $32.36 | — |
| 2024-11-26 | 33.07 | $32.36 | — |
| 2024-11-25 | 33.07 | $32.36 | — |
| 2024-11-22 | 33.07 | $32.36 | — |
| 2024-11-21 | 33.07 | $32.36 | — |
| 2024-11-20 | 33.07 | $32.36 | — |
| 2024-11-19 | 33.07 | $32.36 | — |
| 2024-11-18 | 33.07 | $32.36 | — |
| 2024-11-15 | 33.07 | $32.36 | — |
| 2024-11-14 | 33.07 | $32.36 | — |
| 2024-11-13 | 33.07 | $32.36 | — |
| 2024-11-12 | 33.07 | $32.36 | 100 |
| 2024-11-11 | 39.31 | $32.65 | 200 |
| 2024-11-08 | 34.88 | $32.54 | 100 |
| 2024-11-07 | 42.36 | $32.82 | — |
| 2024-11-06 | 42.36 | $32.82 | 100 |
| 2024-11-05 | 46.19 | $32.94 | — |
| 2024-11-04 | 46.19 | $32.94 | — |
| 2024-11-01 | 46.19 | $32.94 | — |
| 2024-10-31 | 46.19 | $32.94 | — |
| 2024-10-30 | 46.19 | $32.94 | — |
| 2024-10-29 | 46.19 | $32.94 | — |
| 2024-10-28 | 46.19 | $32.94 | — |
| 2024-10-25 | 46.19 | $32.94 | 600 |
| 2024-10-24 | 55.63 | $33.28 | 200 |
| 2024-10-23 | 47.54 | $33.01 | — |
| 2024-10-22 | 47.54 | $33.01 | — |
| 2024-10-21 | 47.54 | $33.01 | — |
| 2024-10-18 | 47.54 | $33.01 | — |
| 2024-10-17 | 47.54 | $33.01 | — |
| 2024-10-16 | 47.54 | $33.01 | — |
| 2024-10-15 | 47.54 | $33.01 | — |
| 2024-10-14 | 47.54 | $33.01 | — |
| 2024-10-11 | 47.54 | $33.01 | — |
| 2024-10-10 | 47.54 | $33.01 | — |
| 2024-10-09 | 47.54 | $33.01 | — |
| 2024-10-08 | 47.54 | $33.01 | 1900 |
| 2024-10-07 | 72.39 | $33.95 | — |
| 2024-10-04 | 72.39 | $33.95 | — |
| 2024-10-03 | 72.39 | $33.95 | — |
| 2024-10-02 | 72.39 | $33.95 | 800 |
| 2024-10-01 | 71.36 | $33.87 | 400 |
| 2024-09-30 | 75.75 | $34.00 | — |
| 2024-09-27 | 75.75 | $34.00 | — |
| 2024-09-26 | 75.75 | $34.00 | — |
| 2024-09-25 | 75.75 | $34.00 | 200 |
| 2024-09-24 | 72.58 | $33.70 | — |
| 2024-09-23 | 72.58 | $33.70 | — |
| 2024-09-20 | 72.58 | $33.70 | 100 |
| 2024-09-19 | 75.40 | $33.80 | 300 |
| 2024-09-18 | 67.62 | $33.15 | — |
| 2024-09-17 | 67.62 | $33.15 | — |
| 2024-09-16 | 67.62 | $33.15 | — |
| 2024-09-13 | 67.62 | $33.15 | — |
| 2024-09-12 | 67.62 | $33.15 | 400 |
| 2024-09-11 | 64.41 | $32.91 | — |
| 2024-09-10 | 64.41 | $32.91 | — |
| 2024-09-09 | 64.41 | $32.91 | 200 |
| 2024-09-06 | 64.41 | $32.91 | — |
| 2024-09-05 | 64.41 | $32.91 | 300 |
| 2024-09-04 | 76.68 | $33.41 | — |
| 2024-09-03 | 76.68 | $33.41 | — |
| 2024-08-30 | 76.68 | $33.41 | — |
| 2024-08-29 | 76.68 | $33.41 | 100 |
| 2024-08-28 | 69.97 | $32.69 | — |
| 2024-08-27 | 69.97 | $32.69 | — |
| 2024-08-26 | 69.97 | $32.69 | — |
| 2024-08-23 | 69.97 | $32.69 | — |
| 2024-08-22 | 69.97 | $32.69 | — |
| 2024-08-21 | 69.97 | $32.69 | — |
| 2024-08-20 | 69.97 | $32.69 | — |
| 2024-08-19 | 69.97 | $32.69 | 100 |
| 2024-08-16 | 69.97 | $32.69 | 4500 |
| 2024-08-15 | 68.21 | $32.47 | — |
| 2024-08-14 | 68.21 | $32.47 | 200 |
| 2024-08-13 | 66.68 | $32.28 | — |
| 2024-08-12 | 66.68 | $32.28 | — |
| 2024-08-09 | 66.68 | $32.28 | — |
| 2024-08-08 | 66.68 | $32.28 | — |
| 2024-08-07 | 66.68 | $32.28 | 1100 |
| 2024-08-06 | 74.54 | $32.82 | 300 |
| 2024-08-05 | 71.99 | $32.38 | 100 |
| 2024-08-02 | 72.78 | $32.43 | — |
| 2024-08-01 | 72.78 | $32.43 | 200 |
| 2024-07-31 | 73.36 | $32.47 | — |
| 2024-07-30 | 73.36 | $32.47 | — |
| 2024-07-29 | 73.36 | $32.47 | 2300 |
| 2024-07-26 | 77.88 | $32.81 | — |
| 2024-07-25 | 77.88 | $32.81 | 1500 |
| 2024-07-24 | 78.01 | $32.82 | — |
| 2024-07-23 | 78.01 | $32.82 | — |
| 2024-07-22 | 78.01 | $32.82 | 2700 |
| 2024-07-19 | 85.46 | $33.44 | 700 |
| 2024-07-18 | 84.32 | $32.94 | 200 |
| 2024-07-17 | 85.21 | $33.01 | 300 |
| 2024-07-16 | 83.84 | $32.42 | — |
| 2024-07-15 | 83.84 | $32.42 | — |
| 2024-07-12 | 83.84 | $32.42 | 200 |
| 2024-07-11 | 83.79 | $32.40 | 300 |
| 2024-07-10 | 83.65 | $32.33 | — |
| 2024-07-09 | 83.65 | $32.33 | 500 |
| 2024-07-08 | 84.54 | $32.42 | 13800 |
| 2024-07-05 | 82.86 | $31.55 | 800 |
| 2024-07-03 | 80.21 | $30.42 | 2500 |
| 2024-07-02 | 80.84 | $30.48 | 4700 |
| 2024-07-01 | 79.46 | $29.94 | 3400 |
| 2024-06-28 | 78.10 | $29.45 | — |
| 2024-06-27 | 78.10 | $29.45 | — |
| 2024-06-26 | 78.10 | $29.45 | — |
| 2024-06-25 | 78.10 | $29.45 | 700 |
| 2024-06-24 | 67.33 | $26.45 | — |
| 2024-06-21 | 67.33 | $26.45 | — |
| 2024-06-20 | 67.33 | $26.45 | 600 |
| 2024-06-18 | 54.26 | $24.42 | 300 |
| 2024-06-17 | 52.02 | $24.17 | — |
| 2024-06-14 | 52.02 | $24.17 | 200 |
| 2024-06-13 | 52.96 | $24.27 | 3300 |
| 2024-06-12 | 61.49 | $25.08 | 100 |
| 2024-06-11 | 61.49 | $25.08 | 12200 |
| 2024-06-10 | 57.10 | $24.51 | 100 |
| 2024-06-07 | 52.19 | $23.97 | 1200 |
| 2024-06-06 | 68.44 | $25.15 | 3100 |
| 2024-06-05 | 73.20 | $25.41 | — |
| 2024-06-04 | 73.20 | $25.41 | — |
| 2024-06-03 | 73.20 | $25.41 | 600 |
| 2024-05-31 | 75.64 | $25.55 | — |
| 2024-05-30 | 75.64 | $25.55 | 100 |
| 2024-05-29 | 75.64 | $25.55 | 100 |
| 2024-05-28 | 75.64 | $25.55 | 200 |
| 2024-05-24 | 76.83 | $25.63 | 200 |
| 2024-05-23 | 73.46 | $24.95 | 1600 |
| 2024-05-22 | 79.77 | $25.34 | 200 |
| 2024-05-21 | 79.60 | $25.30 | 1200 |
| 2024-05-20 | 81.74 | $25.43 | 4800 |
| 2024-05-17 | 81.48 | $25.36 | — |
| 2024-05-16 | 81.48 | $25.36 | 8200 |
| 2024-05-15 | 89.15 | $25.84 | 1300 |
| 2024-05-14 | 77.59 | $23.07 | 700 |
| 2024-05-13 | 74.84 | $22.77 | 400 |
| 2024-05-10 | 76.32 | $22.82 | — |
| 2024-05-09 | 76.32 | $22.82 | 300 |
| 2024-05-08 | 72.24 | $22.41 | — |
| 2024-05-07 | 72.24 | $22.41 | 1500 |
| 2024-05-06 | 71.92 | $22.38 | 5100 |
| 2024-05-03 | 70.07 | $22.21 | 300 |
| 2024-05-02 | 67.29 | $21.98 | — |
| 2024-05-01 | 67.29 | $21.98 | 3300 |
| 2024-04-30 | 64.72 | $21.78 | 1100 |
| 2024-04-29 | 64.72 | $21.78 | 300 |
| 2024-04-26 | 63.29 | $21.67 | 7400 |
| 2024-04-25 | 59.46 | $21.40 | — |
| 2024-04-24 | 59.46 | $21.40 | 300 |
| 2024-04-23 | 49.82 | $20.85 | — |
| 2024-04-22 | 49.82 | $20.85 | 400 |
| 2024-04-19 | 47.36 | $20.73 | — |
| 2024-04-18 | 47.36 | $20.73 | — |
| 2024-04-17 | 47.36 | $20.73 | — |
| 2024-04-16 | 47.36 | $20.73 | — |
| 2024-04-15 | 47.36 | $20.73 | 2800 |
| 2024-04-12 | 42.44 | $20.46 | — |
| 2024-04-11 | 42.44 | $20.46 | 600 |
| 2024-04-10 | 42.08 | $20.44 | 700 |
| 2024-04-09 | 29.94 | $19.86 | — |
| 2024-04-08 | 29.94 | $19.86 | — |
| 2024-04-05 | 29.94 | $19.86 | — |
| 2024-04-04 | 29.94 | $19.86 | — |
| 2024-04-03 | 29.94 | $19.86 | 200 |
| 2024-04-02 | 36.47 | $20.50 | 4200 |
| 2024-04-01 | 37.07 | $20.55 | 2900 |
| 2024-03-28 | 39.14 | $20.72 | — |
| 2024-03-27 | 39.14 | $20.72 | 2700 |
| 2024-03-26 | 32.96 | $20.41 | — |
| 2024-03-25 | 32.96 | $20.41 | 1200 |
| 2024-03-22 | 32.36 | $20.38 | 500 |
| 2024-03-21 | 35.04 | $20.65 | 300 |
| 2024-03-20 | 37.45 | $20.87 | — |
| 2024-03-19 | 37.45 | $20.87 | 700 |
| 2024-03-18 | 45.05 | $21.47 | — |
| 2024-03-15 | 45.05 | $21.47 | — |
| 2024-03-14 | 45.05 | $21.47 | 200 |
| 2024-03-13 | 52.17 | $21.94 | — |
| 2024-03-12 | 52.17 | $21.94 | — |
| 2024-03-11 | 52.17 | $21.94 | — |
| 2024-03-08 | 52.17 | $21.94 | 900 |
| 2024-03-07 | 48.65 | $21.69 | — |
| 2024-03-06 | 48.65 | $21.69 | 400 |
| 2024-03-05 | 50.53 | $21.83 | 200 |
| 2024-03-04 | 43.93 | $21.38 | 100 |
| 2024-03-01 | 43.93 | $21.38 | — |
| 2024-02-29 | 43.93 | $21.38 | 2400 |
| 2024-02-28 | 51.83 | $21.98 | — |
| 2024-02-27 | 51.83 | $21.98 | 2800 |
| 2024-02-26 | 50.08 | $21.85 | 5900 |
| 2024-02-23 | 54.91 | $22.18 | — |
| 2024-02-22 | 54.91 | $22.18 | 300 |
| 2024-02-21 | 54.43 | $22.14 | 900 |
| 2024-02-20 | 53.24 | $22.04 | — |
| 2024-02-16 | 53.24 | $22.04 | 600 |
| 2024-02-15 | 49.32 | $21.71 | — |
| 2024-02-14 | 49.32 | $21.71 | 800 |
| 2024-02-13 | 49.55 | $21.73 | 200 |
| 2024-02-12 | 49.76 | $21.75 | — |
| 2024-02-09 | 49.76 | $21.75 | 2700 |
| 2024-02-08 | 54.17 | $22.16 | 300 |
| 2024-02-07 | 60.10 | $22.64 | 600 |
| 2024-02-06 | 58.48 | $22.46 | 1000 |
| 2024-02-05 | 51.89 | $21.82 | 700 |
| 2024-02-02 | 59.94 | $22.39 | 500 |
| 2024-02-01 | 57.41 | $22.16 | 700 |
| 2024-01-31 | 57.30 | $22.15 | 1400 |
| 2024-01-30 | 62.08 | $22.46 | 1300 |
| 2024-01-29 | 64.21 | $22.59 | 300 |
| 2024-01-26 | 64.21 | $22.59 | 3800 |
| 2024-01-25 | 59.58 | $22.11 | 400 |
| 2024-01-24 | 54.71 | $21.69 | 1900 |
| 2024-01-23 | 52.23 | $21.50 | 500 |
| 2024-01-22 | 51.97 | $21.48 | 700 |
| 2024-01-19 | 50.28 | $21.35 | 800 |
| 2024-01-18 | 48.97 | $21.25 | 300 |
| 2024-01-17 | 47.26 | $21.12 | 500 |
| 2024-01-16 | 54.49 | $21.66 | 800 |
| 2024-01-12 | 53.10 | $21.55 | 2900 |
| 2024-01-11 | 50.07 | $21.32 | 200 |
| 2024-01-10 | 48.42 | $21.20 | 400 |
| 2024-01-09 | 50.81 | $21.38 | — |
| 2024-01-08 | 50.81 | $21.38 | — |
| 2024-01-05 | 50.81 | $21.38 | 800 |
| 2024-01-04 | 50.46 | $21.35 | 900 |
| 2024-01-03 | 52.60 | $21.53 | 4800 |
| 2024-01-02 | 48.21 | $21.15 | 2100 |
| 2023-12-29 | 53.67 | $21.59 | 2800 |
| 2023-12-28 | 54.74 | $21.67 | 5900 |
| 2023-12-27 | 52.84 | $21.50 | 900 |
| 2023-12-26 | 53.47 | $21.55 | 1300 |
| 2023-12-22 | 51.27 | $21.35 | 4700 |
| 2023-12-21 | 51.85 | $21.40 | 1700 |
| 2023-12-20 | 62.66 | $22.20 | 3900 |
| 2023-12-19 | 60.82 | $22.01 | 2400 |
| 2023-12-18 | 56.29 | $21.59 | 300 |
| 2023-12-15 | 58.91 | $21.76 | 1300 |
| 2023-12-14 | 65.56 | $22.15 | 1500 |
| 2023-12-13 | 59.42 | $21.60 | 3000 |
| 2023-12-12 | 58.92 | $21.56 | 3600 |
| 2023-12-11 | 55.06 | $21.27 | 400 |
| 2023-12-08 | 54.22 | $21.21 | 4300 |
| 2023-12-07 | 56.22 | $21.33 | 1800 |
| 2023-12-06 | 52.31 | $21.05 | 1400 |
| 2023-12-05 | 54.29 | $21.17 | 3100 |
| 2023-12-04 | 53.59 | $21.12 | 2400 |
| 2023-12-01 | 54.70 | $21.19 | 3900 |
| 2023-11-30 | 51.87 | $20.98 | 4700 |
| 2023-11-29 | 56.15 | $21.25 | 2400 |
| 2023-11-28 | 57.14 | $21.31 | 3300 |
| 2023-11-27 | 53.35 | $21.02 | — |
| 2023-11-24 | 53.35 | $21.02 | — |
| 2023-11-22 | 53.35 | $21.02 | 100 |
| 2023-11-21 | 53.35 | $21.02 | 200 |
| 2023-11-20 | 50.38 | $20.78 | 600 |
| 2023-11-17 | 51.28 | $20.85 | 200 |
| 2023-11-16 | 48.13 | $20.60 | 700 |
| 2023-11-15 | 52.52 | $20.94 | 1100 |
| 2023-11-14 | 46.68 | $20.51 | — |
| 2023-11-13 | 46.68 | $20.51 | 100 |
| 2023-11-10 | 46.68 | $20.51 | 300 |
| 2023-11-09 | 51.34 | $20.88 | 300 |
| 2023-11-08 | 51.09 | $20.86 | 500 |
| 2023-11-07 | 48.96 | $20.69 | 300 |
| 2023-11-06 | 52.81 | $20.99 | 1300 |
| 2023-11-03 | 55.01 | $21.15 | 900 |
| 2023-11-02 | 50.22 | $20.76 | 200 |
| 2023-11-01 | 45.88 | $20.45 | 800 |
| 2023-10-31 | 45.44 | $20.42 | 500 |
| 2023-10-30 | 45.44 | $20.42 | 900 |
| 2023-10-27 | 40.04 | $20.05 | 1300 |
| 2023-10-26 | 41.30 | $20.17 | 700 |
| 2023-10-25 | 43.13 | $20.34 | 3500 |
| 2023-10-24 | 44.67 | $20.48 | 500 |
| 2023-10-23 | 43.57 | $20.40 | 2500 |
| 2023-10-20 | 39.90 | $20.14 | 1300 |
| 2023-10-19 | 38.73 | $20.06 | 3300 |
| 2023-10-18 | 42.77 | $20.47 | 1000 |
| 2023-10-17 | 37.14 | $20.10 | 400 |
| 2023-10-16 | 37.14 | $20.10 | 800 |
| 2023-10-13 | 34.96 | $19.96 | 800 |
| 2023-10-12 | 37.34 | $20.23 | 1900 |
| 2023-10-11 | 39.92 | $20.50 | 1900 |
| 2023-10-10 | 38.11 | $20.38 | 900 |
| 2023-10-09 | 33.19 | $20.07 | 4200 |
| 2023-10-06 | 33.68 | $20.13 | 3700 |
| 2023-10-05 | 35.34 | $20.33 | 1500 |
| 2023-10-04 | 36.02 | $20.41 | 700 |
| 2023-10-03 | 37.02 | $20.53 | 2600 |
| 2023-10-02 | 38.83 | $20.74 | 1900 |
| 2023-09-29 | 44.09 | $21.28 | 400 |
| 2023-09-28 | 42.87 | $21.19 | 1800 |
| 2023-09-27 | 43.27 | $21.23 | 200 |
| 2023-09-26 | 45.48 | $21.45 | 1600 |
| 2023-09-25 | 41.74 | $21.16 | 900 |
| 2023-09-22 | 45.53 | $21.53 | 800 |
| 2023-09-21 | 47.41 | $21.70 | 400 |
| 2023-09-20 | 54.00 | $22.23 | 2200 |
| 2023-09-19 | 49.05 | $21.84 | 400 |
| 2023-09-18 | 46.96 | $21.69 | 900 |
| 2023-09-15 | 49.94 | $21.92 | 1400 |
| 2023-09-14 | 51.01 | $22.00 | 300 |
| 2023-09-13 | 51.01 | $22.00 | 700 |
| 2023-09-12 | 53.20 | $22.17 | 200 |
| 2023-09-11 | 49.96 | $21.90 | 1100 |
| 2023-09-08 | 49.22 | $21.84 | 400 |
| 2023-09-07 | 50.04 | $21.91 | 1600 |
| 2023-09-06 | 47.04 | $21.66 | 26200 |
| 2023-09-05 | 49.17 | $21.85 | 2000 |
| 2023-09-01 | 53.28 | $22.19 | 500 |
| 2023-08-31 | 55.61 | $22.37 | 1200 |
| 2023-08-30 | 57.88 | $22.54 | 3400 |
| 2023-08-29 | 55.76 | $22.33 | 1000 |
| 2023-08-28 | 52.28 | $22.01 | 800 |
| 2023-08-25 | 48.55 | $21.70 | 3300 |
| 2023-08-24 | 38.37 | $21.01 | 1600 |
| 2023-08-23 | 39.23 | $21.09 | 5900 |
| 2023-08-22 | 37.91 | $21.01 | 3300 |
| 2023-08-21 | 40.18 | $21.23 | 2900 |
| 2023-08-18 | 40.39 | $21.25 | 1200 |
| 2023-08-17 | 42.16 | $21.42 | 900 |
| 2023-08-16 | 43.33 | $21.53 | 1400 |
| 2023-08-15 | 43.85 | $21.58 | 3600 |
| 2023-08-14 | 50.59 | $22.16 | 1300 |
| 2023-08-11 | 42.14 | $21.58 | 1700 |
| 2023-08-10 | 45.18 | $21.82 | 30000 |
| 2023-08-09 | 43.73 | $21.73 | 1000 |
| 2023-08-08 | 40.94 | $21.56 | 23000 |
| 2023-08-07 | 41.17 | $21.58 | 54200 |
| 2023-08-04 | 42.99 | $21.74 | 45700 |
| 2023-08-03 | 44.15 | $21.84 | 64500 |
| 2023-08-02 | 42.83 | $21.75 | 26500 |
| 2023-08-01 | 43.93 | $21.85 | 100900 |
| 2023-07-31 | 46.41 | $22.07 | 53800 |
| 2023-07-28 | 53.16 | $22.59 | 22500 |
| 2023-07-27 | 53.44 | $22.61 | 78100 |
| 2023-07-26 | 51.85 | $22.48 | 21900 |
| 2023-07-25 | 52.91 | $22.56 | 49600 |
| 2023-07-24 | 53.17 | $22.58 | 41800 |
| 2023-07-21 | 53.66 | $22.62 | 36900 |
| 2023-07-20 | 55.25 | $22.75 | 1100 |
| 2023-07-19 | 54.76 | $22.70 | 57900 |
| 2023-07-18 | 53.30 | $22.55 | 72200 |
| 2023-07-17 | 54.75 | $22.68 | 108200 |
| 2023-07-14 | 55.08 | $22.71 | 149600 |
| 2023-07-13 | 56.04 | $22.80 | 152500 |
| 2023-07-12 | 54.97 | $22.67 | 2300 |
| 2023-07-11 | 48.84 | $22.00 | 1700 |
| 2023-07-10 | 44.57 | $21.60 | 1500 |
| 2023-07-07 | 46.13 | $21.77 | 2900 |
| 2023-07-06 | 41.69 | $21.38 | 3000 |
| 2023-07-05 | 44.65 | $21.71 | 4800 |
| 2023-07-03 | 45.20 | $21.77 | 1100 |
| 2023-06-30 | 47.14 | $21.98 | 6100 |
| 2023-06-29 | 39.63 | $21.34 | 600 |
| 2023-06-28 | 43.08 | $21.72 | 1500 |
| 2023-06-27 | 45.15 | $21.93 | 1800 |
| 2023-06-26 | 44.91 | $21.91 | 1700 |
| 2023-06-23 | 45.00 | $21.92 | 2100 |
| 2023-06-22 | 50.58 | $22.48 | 1200 |
| 2023-06-21 | 46.90 | $22.15 | 1100 |
| 2023-06-20 | 50.24 | $22.46 | 1500 |
| 2023-06-16 | 54.15 | $22.79 | 1200 |
| 2023-06-15 | 53.42 | $22.72 | 2100 |
| 2023-06-14 | 52.39 | $22.62 | 2700 |
| 2023-06-13 | 48.39 | $22.25 | 4200 |
| 2023-06-12 | 44.42 | $21.92 | 1300 |
| 2023-06-09 | 47.02 | $22.17 | 1600 |
| 2023-06-08 | 48.75 | $22.33 | 1900 |
| 2023-06-07 | 45.54 | $22.06 | 5100 |
| 2023-06-06 | 46.15 | $22.12 | 6400 |
| 2023-06-05 | 43.38 | $21.89 | 5200 |
| 2023-06-02 | 45.20 | $22.08 | 8000 |
| 2023-06-01 | 47.50 | $22.31 | 1800 |
| 2023-05-31 | 46.72 | $22.24 | 1400 |
| 2023-05-30 | 50.06 | $22.57 | 1000 |
| 2023-05-26 | 52.10 | $22.76 | 1300 |
| 2023-05-25 | 49.96 | $22.55 | 2000 |
| 2023-05-24 | 47.07 | $22.28 | 2900 |
| 2023-05-23 | 48.15 | $22.39 | 1500 |
| 2023-05-22 | 56.91 | $23.17 | 1900 |
| 2023-05-19 | 51.42 | $22.66 | 4000 |
| 2023-05-18 | 55.79 | $22.99 | 700 |
| 2023-05-17 | 55.13 | $22.93 | 4500 |
| 2023-05-16 | 59.19 | $23.22 | 37300 |
| 2023-05-15 | 59.91 | $23.27 | 1200 |
| 2023-05-12 | 55.59 | $22.85 | 3800 |
| 2023-05-11 | 58.89 | $23.08 | 75500 |
| 2023-05-10 | 62.25 | $23.30 | 900 |
| 2023-05-09 | 63.34 | $23.37 | 25600 |
| 2023-05-08 | 65.36 | $23.50 | 1800 |
| 2023-05-05 | 68.56 | $23.70 | 12700 |
| 2023-05-04 | 68.34 | $23.67 | 73400 |
| 2023-05-03 | 65.16 | $23.26 | 7400 |
| 2023-05-02 | 62.74 | $22.98 | 7600 |
| 2023-05-01 | 59.06 | $22.60 | 1000 |
| 2023-04-28 | 67.75 | $23.12 | 32700 |
| 2023-04-27 | 67.58 | $23.10 | 29200 |
| 2023-04-26 | 68.45 | $23.15 | 31100 |
| 2023-04-25 | 67.32 | $23.01 | 55300 |
| 2023-04-24 | 64.66 | $22.70 | 40500 |
| 2023-04-21 | 64.66 | $22.70 | 92100 |
| 2023-04-20 | 64.41 | $22.67 | 30700 |
| 2023-04-19 | 62.54 | $22.45 | 120500 |
| 2023-04-18 | 59.60 | $22.13 | 147100 |
| 2023-04-17 | 58.44 | $22.01 | 161800 |
| 2023-04-14 | 59.53 | $22.09 | 173200 |
| 2023-04-13 | 62.84 | $22.33 | 218400 |
| 2023-04-12 | 64.11 | $22.42 | 166800 |
| 2023-04-11 | 62.68 | $22.24 | 154400 |
| 2023-04-10 | 62.52 | $22.22 | 193000 |
| 2023-04-06 | 63.54 | $22.30 | 55300 |
| 2023-04-05 | 62.75 | $22.19 | 52100 |
| 2023-04-04 | 66.12 | $22.46 | 62600 |
| 2023-04-03 | 64.79 | $22.26 | 50000 |
| 2023-03-31 | 63.56 | $22.08 | 145100 |
| 2023-03-30 | 63.02 | $22.00 | 4000 |
| 2023-03-29 | 65.33 | $22.20 | 3000 |
| 2023-03-28 | 60.75 | $21.53 | 6700 |
| 2023-03-27 | 62.75 | $21.70 | 5900 |
| 2023-03-24 | 61.62 | $21.54 | 8300 |
| 2023-03-23 | 65.76 | $21.89 | 14000 |
| 2023-03-22 | 62.70 | $21.44 | 4100 |
| 2023-03-21 | 61.39 | $21.26 | 3400 |
| 2023-03-20 | 61.50 | $21.27 | 4300 |
| 2023-03-17 | 57.10 | $20.69 | 5000 |
| 2023-03-16 | 61.35 | $21.06 | 3200 |
| 2023-03-15 | 54.68 | $20.29 | 2700 |
| 2023-03-14 | 56.49 | $20.44 | 6500 |
| 2023-03-13 | 56.72 | $20.46 | 2600 |
| 2023-03-10 | 54.65 | $20.23 | 2800 |
| 2023-03-09 | 52.08 | $19.96 | 10500 |
| 2023-03-08 | 56.96 | $20.39 | 4500 |
| 2023-03-07 | 57.07 | $20.40 | 6800 |
| 2023-03-06 | 58.93 | $20.56 | 1900 |
| 2023-03-03 | 58.04 | $20.45 | 8600 |
| 2023-03-02 | 55.80 | $20.18 | 4200 |
| 2023-03-01 | 52.02 | $19.76 | 2700 |
| 2023-02-28 | 56.38 | $20.16 | 4200 |
| 2023-02-27 | 57.88 | $20.29 | 10600 |
| 2023-02-24 | 60.10 | $20.48 | 6800 |
| 2023-02-23 | 58.76 | $20.31 | 2300 |
| 2023-02-22 | 56.46 | $20.03 | 4100 |
| 2023-02-21 | 58.34 | $20.20 | 9000 |
| 2023-02-17 | 53.90 | $19.68 | 4400 |
| 2023-02-16 | 56.42 | $19.91 | 5800 |
| 2023-02-15 | 55.21 | $19.77 | 7300 |
| 2023-02-14 | 54.35 | $19.67 | 3600 |
| 2023-02-13 | 54.45 | $19.68 | 6400 |
| 2023-02-10 | 56.82 | $19.92 | 4000 |
| 2023-02-09 | 50.50 | $19.18 | 9300 |
| 2023-02-08 | 50.03 | $19.13 | 10900 |
| 2023-02-07 | 46.66 | $18.78 | 2300 |
| 2023-02-06 | 50.04 | $19.15 | 19400 |
| 2023-02-03 | 55.30 | $19.66 | 14000 |
| 2023-02-02 | 55.63 | $19.69 | 5300 |
| 2023-02-01 | 51.35 | $19.22 | 3800 |
| 2023-01-31 | 52.90 | $19.37 | 6300 |
| 2023-01-30 | 52.17 | $19.29 | 14800 |
| 2023-01-27 | 50.72 | $19.13 | 10200 |
| 2023-01-26 | 53.21 | $19.39 | 11100 |
| 2023-01-25 | 53.79 | $19.45 | 11500 |
| 2023-01-24 | 55.02 | $19.58 | 20900 |
| 2023-01-23 | 54.48 | $19.51 | 14400 |
| 2023-01-20 | 51.69 | $19.15 | 11200 |
| 2023-01-19 | 50.65 | $19.02 | 5300 |
| 2023-01-18 | 50.65 | $19.02 | 10200 |
| 2023-01-17 | 53.28 | $19.35 | 13200 |
| 2023-01-13 | 52.42 | $19.23 | 7100 |
| 2023-01-12 | 52.01 | $19.17 | 10300 |
| 2023-01-11 | 45.94 | $18.36 | 5600 |
| 2023-01-10 | 50.18 | $18.93 | 8400 |
| 2023-01-09 | 47.94 | $18.65 | 19500 |
| 2023-01-06 | 48.61 | $18.74 | 5200 |
| 2023-01-05 | 50.38 | $18.98 | 7100 |
| 2023-01-04 | 53.73 | $19.41 | 12000 |
| 2023-01-03 | 48.94 | $18.77 | 13200 |
| 2022-12-30 | 53.28 | $19.30 | 11500 |
| 2022-12-29 | 50.52 | $18.95 | 9500 |
| 2022-12-28 | 49.06 | $18.77 | 11500 |
| 2022-12-27 | 50.81 | $18.99 | 13100 |
| 2022-12-23 | 49.40 | $18.81 | 15700 |
| 2022-12-22 | 49.02 | $18.76 | 38100 |
| 2022-12-21 | 56.14 | $19.64 | 11400 |
| 2022-12-20 | 54.79 | $19.45 | 11200 |
| 2022-12-19 | 57.44 | $19.75 | 12900 |
| 2022-12-16 | 55.39 | $19.45 | 13600 |
| 2022-12-15 | 56.60 | $19.59 | 14500 |
| 2022-12-14 | 63.97 | $20.37 | 8400 |
| 2022-12-13 | 63.74 | $20.33 | 155400 |
| 2022-12-12 | 60.76 | $19.83 | 15800 |
| 2022-12-09 | 66.01 | $20.34 | 13500 |
| 2022-12-08 | 63.67 | $19.94 | 7000 |
| 2022-12-07 | 62.57 | $19.76 | 6100 |
| 2022-12-06 | 62.03 | $19.67 | 23200 |
| 2022-12-05 | 61.91 | $19.65 | 24400 |
| 2022-12-02 | 67.46 | $20.21 | 17900 |
| 2022-12-01 | 67.46 | $20.21 | 33000 |
| 2022-11-30 | 64.14 | $19.57 | 9100 |
| 2022-11-29 | 64.04 | $19.55 | 8000 |
| 2022-11-28 | 62.52 | $19.27 | 19400 |
| 2022-11-25 | 61.87 | $19.15 | 19700 |
| 2022-11-23 | 60.17 | $18.84 | 7800 |
| 2022-11-22 | 56.22 | $18.18 | 13700 |
| 2022-11-21 | 54.93 | $17.98 | 19200 |
| 2022-11-18 | 54.55 | $17.92 | 22600 |
| 2022-11-17 | 54.18 | $17.86 | 31900 |
| 2022-11-16 | 49.45 | $17.13 | 10600 |
| 2022-11-15 | 53.55 | $17.70 | 18700 |
| 2022-11-14 | 55.87 | $18.00 | 37600 |
| 2022-11-11 | 56.10 | $18.03 | 7700 |
| 2022-11-10 | 54.18 | $17.71 | 47100 |
| 2022-11-09 | 49.03 | $16.93 | 9200 |
| 2022-11-08 | 49.10 | $16.94 | 10300 |
| 2022-11-07 | 52.37 | $17.42 | 52300 |
| 2022-11-04 | 50.41 | $17.12 | 45600 |
| 2022-11-03 | 46.42 | $16.55 | 33600 |
| 2022-11-02 | 47.77 | $16.76 | 21400 |
| 2022-11-01 | 48.66 | $16.90 | 18900 |
| 2022-10-31 | 46.20 | $16.54 | 40600 |
| 2022-10-28 | 48.53 | $16.92 | 48800 |
| 2022-10-27 | 48.71 | $16.95 | 9500 |
| 2022-10-26 | 48.59 | $16.93 | 7400 |
| 2022-10-25 | 53.48 | $17.73 | 14300 |
| 2022-10-24 | 43.73 | $16.28 | 49600 |
| 2022-10-21 | 47.94 | $16.92 | 8000 |
| 2022-10-20 | 42.15 | $16.22 | 65300 |
| 2022-10-19 | 43.06 | $16.36 | 8400 |
| 2022-10-18 | 52.44 | $17.58 | 5000 |
| 2022-10-17 | 47.74 | $17.05 | 49200 |
| 2022-10-14 | 41.87 | $16.48 | 9000 |
| 2022-10-13 | 43.93 | $16.73 | 31600 |
| 2022-10-12 | 38.54 | $16.26 | 8100 |
| 2022-10-11 | 36.19 | $16.07 | 24600 |
| 2022-10-10 | 36.61 | $16.13 | 35100 |
| 2022-10-07 | 35.78 | $16.06 | 39300 |
| 2022-10-06 | 36.23 | $16.13 | 9800 |
| 2022-10-05 | 39.60 | $16.63 | 45100 |
| 2022-10-04 | 39.74 | $16.65 | 38200 |
| 2022-10-03 | 33.95 | $16.13 | 40600 |
| 2022-09-30 | 29.36 | $15.76 | 4700 |
| 2022-09-29 | 28.59 | $15.70 | 41700 |
| 2022-09-28 | 29.45 | $15.87 | 9000 |
| 2022-09-27 | 25.45 | $15.55 | 12700 |
| 2022-09-26 | 28.36 | $16.16 | 11100 |
| 2022-09-23 | 29.04 | $16.29 | 15700 |
| 2022-09-22 | 34.76 | $17.24 | 62900 |
| 2022-09-21 | 32.22 | $17.05 | 5500 |
| 2022-09-20 | 32.86 | $17.15 | 34600 |
| 2022-09-19 | 34.49 | $17.40 | 31500 |
| 2022-09-16 | 35.42 | $17.54 | 7200 |
| 2022-09-15 | 35.30 | $17.53 | 55200 |
| 2022-09-14 | 37.46 | $17.86 | 6900 |
| 2022-09-13 | 38.41 | $18.00 | 14900 |
| 2022-09-12 | 44.77 | $18.83 | 152600 |
| 2022-09-09 | 38.07 | $18.26 | 18100 |
| 2022-09-08 | 33.79 | $17.94 | 31600 |
| 2022-09-07 | 32.82 | $17.87 | 10500 |
| 2022-09-06 | 33.09 | $17.91 | 42800 |
| 2022-09-02 | 29.05 | $17.61 | 90500 |
| 2022-09-01 | 29.97 | $17.77 | 36000 |
| 2022-08-31 | 32.66 | $18.21 | 12000 |
| 2022-08-30 | 33.50 | $18.34 | 11200 |
| 2022-08-29 | 32.74 | $18.28 | 35500 |
| 2022-08-26 | 33.40 | $18.39 | 19100 |
| 2022-08-25 | 35.86 | $18.78 | 20400 |
| 2022-08-24 | 40.11 | $19.37 | 10400 |
| 2022-08-23 | 41.13 | $19.50 | 25200 |
| 2022-08-22 | 42.88 | $19.72 | 11800 |
| 2022-08-19 | 49.10 | $20.41 | 4600 |
| 2022-08-18 | 50.21 | $20.52 | 19700 |
| 2022-08-17 | 51.72 | $20.67 | 3100 |
| 2022-08-16 | 52.62 | $20.76 | 3800 |
| 2022-08-15 | 53.10 | $20.81 | 18200 |
| 2022-08-12 | 53.10 | $20.81 | 8500 |
| 2022-08-11 | 52.31 | $20.71 | 9500 |
| 2022-08-10 | 54.79 | $20.99 | 13100 |
| 2022-08-09 | 49.60 | $20.35 | 25800 |
| 2022-08-08 | 50.11 | $20.41 | 19700 |
| 2022-08-05 | 48.33 | $20.20 | 9600 |
| 2022-08-04 | 53.21 | $20.77 | 4700 |
| 2022-08-03 | 50.46 | $20.44 | 54300 |
| 2022-08-02 | 50.89 | $20.49 | 27900 |
| 2022-08-01 | 53.77 | $20.82 | 48000 |
| 2022-07-29 | 55.39 | $21.00 | 9300 |
| 2022-07-28 | 55.32 | $20.99 | 23500 |
| 2022-07-27 | 52.59 | $20.61 | 65100 |
| 2022-07-26 | 52.08 | $20.54 | 13100 |
| 2022-07-25 | 53.57 | $20.73 | 50600 |
| 2022-07-22 | 50.90 | $20.35 | 38400 |
| 2022-07-21 | 48.91 | $20.08 | 293100 |
| 2022-07-20 | 46.55 | $19.77 | 5700 |
| 2022-07-19 | 50.10 | $20.27 | 21700 |
| 2022-07-18 | 43.93 | $19.51 | 34700 |
| 2022-07-15 | 39.54 | $19.04 | 24900 |
| 2022-07-14 | 47.96 | $20.15 | 20400 |
| 2022-07-13 | 50.64 | $20.44 | 12100 |
| 2022-07-12 | 47.47 | $20.11 | 6000 |
| 2022-07-11 | 46.58 | $20.02 | 19300 |
| 2022-07-08 | 48.13 | $20.20 | 5500 |
| 2022-07-07 | 44.64 | $19.84 | 29900 |
| 2022-07-06 | 44.04 | $19.78 | 7400 |
| 2022-07-05 | 40.05 | $19.39 | 68300 |
| 2022-07-01 | 44.28 | $19.94 | 34400 |
| 2022-06-30 | 42.92 | $19.81 | 30300 |
| 2022-06-29 | 46.47 | $20.24 | 14400 |
| 2022-06-28 | 46.56 | $20.25 | 23400 |
| 2022-06-27 | 46.72 | $20.27 | 27100 |
| 2022-06-24 | 46.09 | $20.20 | 17600 |
| 2022-06-23 | 41.73 | $19.73 | 30700 |
| 2022-06-22 | 42.29 | $19.81 | 33700 |
| 2022-06-21 | 42.29 | $19.81 | 61000 |
| 2022-06-17 | 42.86 | $19.90 | 85800 |
| 2022-06-16 | 43.11 | $19.94 | 36700 |
| 2022-06-15 | 45.10 | $20.26 | 17300 |
| 2022-06-14 | 35.68 | $19.19 | 41500 |
| 2022-06-13 | 39.80 | $19.87 | 45700 |
| 2022-06-10 | 42.62 | $20.28 | 21000 |
| 2022-06-09 | 43.92 | $20.46 | 31700 |
| 2022-06-08 | 41.57 | $20.21 | 14700 |
| 2022-06-07 | 46.37 | $20.86 | 6500 |
| 2022-06-06 | 46.09 | $20.83 | 9300 |
| 2022-06-03 | 42.39 | $20.43 | 5200 |
| 2022-06-02 | 44.65 | $20.74 | 59400 |
| 2022-06-01 | 42.48 | $20.51 | 5500 |
| 2022-05-31 | 48.42 | $21.27 | 13500 |
| 2022-05-27 | 49.55 | $21.40 | 10000 |
| 2022-05-26 | 47.31 | $21.15 | 14000 |
| 2022-05-25 | 47.71 | $21.20 | 6400 |
| 2022-05-24 | 49.64 | $21.44 | 8400 |
| 2022-05-23 | 49.07 | $21.37 | 13900 |
| 2022-05-20 | 43.04 | $20.68 | 15200 |
| 2022-05-19 | 43.18 | $20.70 | 41700 |
| 2022-05-18 | 42.83 | $20.66 | 9600 |
| 2022-05-17 | 47.79 | $21.36 | 7700 |
| 2022-05-16 | 50.75 | $21.73 | 14600 |
| 2022-05-13 | 47.59 | $21.35 | 11500 |
| 2022-05-12 | 41.49 | $20.70 | 51900 |
| 2022-05-11 | 41.19 | $20.67 | 20800 |
| 2022-05-10 | 40.99 | $20.65 | 22800 |
| 2022-05-09 | 35.72 | $20.12 | 44800 |
| 2022-05-06 | 37.71 | $20.45 | 9800 |
| 2022-05-05 | 43.93 | $21.33 | 16200 |
| 2022-05-04 | 46.93 | $21.69 | 10900 |
| 2022-05-03 | 46.64 | $21.66 | 6400 |
| 2022-05-02 | 51.92 | $22.25 | 46500 |
| 2022-04-29 | 49.33 | $21.97 | 9300 |
| 2022-04-28 | 49.42 | $21.98 | 68800 |
| 2022-04-27 | 45.85 | $21.60 | 9300 |
| 2022-04-26 | 46.84 | $21.72 | 5200 |
| 2022-04-25 | 50.66 | $22.16 | 37800 |
| 2022-04-22 | 51.85 | $22.29 | 8200 |
| 2022-04-21 | 52.94 | $22.41 | 8900 |
| 2022-04-20 | 53.21 | $22.44 | 6200 |
| 2022-04-19 | 47.73 | $21.78 | 52900 |
| 2022-04-18 | 46.20 | $21.61 | 38300 |
| 2022-04-14 | 48.26 | $21.87 | 34700 |
| 2022-04-13 | 49.06 | $21.97 | 5500 |
| 2022-04-12 | 46.97 | $21.72 | 6500 |
| 2022-04-11 | 50.01 | $22.11 | 32300 |
| 2022-04-08 | 50.17 | $22.13 | 10900 |
| 2022-04-07 | 50.48 | $22.17 | 31500 |
| 2022-04-06 | 46.47 | $21.65 | 8600 |
| 2022-04-05 | 44.59 | $21.42 | 27200 |
| 2022-04-04 | 44.27 | $21.38 | 33400 |
| 2022-04-01 | 43.49 | $21.28 | 10800 |
| 2022-03-31 | 43.26 | $21.25 | 43800 |
| 2022-03-30 | 45.04 | $21.56 | 19900 |
| 2022-03-29 | 47.87 | $22.03 | 46300 |
| 2022-03-28 | 44.86 | $21.60 | 43200 |
| 2022-03-25 | 44.50 | $21.55 | 35300 |
| 2022-03-24 | 43.95 | $21.47 | 9900 |
| 2022-03-23 | 46.06 | $21.86 | 4700 |
| 2022-03-22 | 43.49 | $21.47 | 19400 |
| 2022-03-21 | 45.44 | $21.84 | 16500 |
| 2022-03-18 | 42.94 | $21.46 | 8200 |
| 2022-03-17 | 42.14 | $21.34 | 45800 |
| 2022-03-16 | 39.40 | $20.93 | 12600 |
| 2022-03-15 | 33.48 | $20.12 | 33500 |
| 2022-03-14 | 31.43 | $19.86 | 55500 |
| 2022-03-11 | 32.08 | $20.04 | 18700 |
| 2022-03-10 | 30.88 | $19.88 | 31000 |
| 2022-03-09 | 34.15 | $20.79 | 19300 |
| 2022-03-08 | 26.05 | $19.80 | 14700 |
| 2022-03-07 | 24.99 | $19.68 | 35500 |
| 2022-03-04 | 27.12 | $20.37 | 13800 |
| 2022-03-03 | 30.88 | $21.41 | 29000 |
| 2022-03-02 | 33.89 | $22.11 | 10300 |
| 2022-03-01 | 35.24 | $22.40 | 14300 |
| 2022-02-28 | 39.51 | $23.23 | 40600 |
| 2022-02-25 | 40.76 | $23.45 | 16600 |
| 2022-02-24 | 37.88 | $23.11 | 13600 |
| 2022-02-23 | 41.55 | $23.76 | 5200 |
| 2022-02-22 | 41.05 | $23.70 | 8200 |
| 2022-02-18 | 45.69 | $24.45 | 19000 |
| 2022-02-17 | 48.54 | $24.86 | 2900 |
| 2022-02-16 | 49.91 | $25.05 | 3300 |
| 2022-02-15 | 50.85 | $25.18 | 7300 |
| 2022-02-14 | 47.40 | $24.70 | 6800 |
| 2022-02-11 | 49.53 | $25.01 | 7500 |
| 2022-02-10 | 53.52 | $25.55 | 7700 |
| 2022-02-09 | 53.90 | $25.60 | 15500 |
| 2022-02-08 | 53.07 | $25.47 | 7700 |
| 2022-02-07 | 51.55 | $25.23 | 5200 |
| 2022-02-04 | 52.35 | $25.35 | 6200 |
| 2022-02-03 | 57.10 | $26.02 | 19600 |
| 2022-02-02 | 55.67 | $25.77 | 18000 |
| 2022-02-01 | 53.38 | $25.38 | 23100 |
| 2022-01-31 | 50.51 | $24.92 | 23300 |
| 2022-01-28 | 46.28 | $24.30 | 28700 |
| 2022-01-27 | 43.78 | $23.96 | 46700 |
| 2022-01-26 | 37.42 | $23.18 | 33800 |
| 2022-01-25 | 41.54 | $23.90 | 65700 |
| 2022-01-24 | 46.09 | $24.58 | 33300 |
| 2022-01-21 | 44.83 | $24.43 | 32300 |
| 2022-01-20 | 47.97 | $24.87 | 21400 |
| 2022-01-19 | 51.39 | $25.31 | 41200 |
| 2022-01-18 | 51.32 | $25.30 | 17900 |
| 2022-01-14 | 61.50 | $26.43 | 10000 |
| 2022-01-13 | 58.23 | $25.96 | 22200 |
| 2022-01-12 | 55.39 | $25.59 | 7000 |
| 2022-01-11 | 60.22 | $26.05 | 26000 |
| 2022-01-10 | 62.71 | $26.27 | 15700 |
| 2022-01-07 | 61.47 | $26.09 | 17300 |
| 2022-01-06 | 60.72 | $25.98 | 6900 |
| 2022-01-05 | 57.31 | $25.51 | 42200 |
| 2022-01-04 | 62.69 | $26.00 | 10700 |
| 2022-01-03 | 60.69 | $25.72 | 22900 |
| 2021-12-31 | 59.43 | $25.55 | 14000 |
| 2021-12-30 | 57.70 | $25.32 | 4500 |
| 2021-12-29 | 57.80 | $25.33 | 5100 |
| 2021-12-28 | 55.63 | $25.04 | 7200 |
| 2021-12-27 | 58.28 | $25.31 | 15200 |
| 2021-12-23 | 50.89 | $24.41 | 8700 |
| 2021-12-22 | 51.46 | $24.47 | 18800 |
| 2021-12-21 | 48.89 | $24.19 | 13300 |
| 2021-12-20 | 44.93 | $23.79 | 23200 |
| 2021-12-17 | 49.89 | $24.33 | 3500 |
| 2021-12-16 | 49.79 | $24.32 | 5700 |
| 2021-12-15 | 49.23 | $24.26 | 6300 |
| 2021-12-14 | 49.49 | $24.29 | 15300 |
| 2021-12-13 | 40.52 | $23.40 | 74300 |
| 2021-12-10 | 47.66 | $24.19 | 75000 |
| 2021-12-09 | 49.01 | $24.32 | 67300 |
| 2021-12-08 | 46.58 | $24.10 | 77500 |
| 2021-12-07 | 48.79 | $24.32 | 15800 |
| 2021-12-06 | 48.47 | $24.29 | 58100 |
| 2021-12-03 | 40.55 | $23.61 | 6800 |
| 2021-12-02 | 41.81 | $23.75 | 29000 |
| 2021-12-01 | 37.32 | $23.41 | 12400 |
| 2021-11-30 | 41.03 | $23.83 | 11400 |
| 2021-11-29 | 44.32 | $24.16 | 7300 |
| 2021-11-26 | 41.91 | $23.98 | 17100 |
| 2021-11-24 | 44.99 | $24.28 | 6200 |
| 2021-11-23 | 41.88 | $24.05 | 10400 |
| 2021-11-22 | 38.11 | $23.79 | 7200 |
| 2021-11-19 | 39.51 | $23.94 | 6000 |
| 2021-11-18 | 40.75 | $24.07 | 15100 |
| 2021-11-17 | 40.75 | $24.07 | 6400 |
| 2021-11-16 | 41.56 | $24.16 | 4400 |
| 2021-11-15 | 43.39 | $24.36 | 4700 |
| 2021-11-12 | 39.20 | $24.03 | 2900 |
| 2021-11-11 | 39.07 | $24.02 | 19000 |
| 2021-11-10 | 39.80 | $24.11 | 8800 |
| 2021-11-09 | 40.84 | $24.24 | 9400 |
| 2021-11-08 | 41.71 | $24.35 | 14100 |
| 2021-11-05 | 42.18 | $24.41 | 4100 |
| 2021-11-04 | 43.42 | $24.57 | 34300 |
| 2021-11-03 | 43.42 | $24.57 | 32100 |
| 2021-11-02 | 44.53 | $24.72 | 24600 |
| 2021-11-01 | 45.26 | $24.82 | 31100 |
| 2021-10-29 | 45.97 | $24.92 | 5100 |
| 2021-10-28 | 48.99 | $25.33 | 32300 |
| 2021-10-27 | 44.97 | $24.85 | 2200 |
| 2021-10-26 | 45.40 | $24.91 | 4300 |
| 2021-10-25 | 43.54 | $24.69 | 6100 |
| 2021-10-22 | 45.13 | $24.93 | 21800 |
| 2021-10-21 | 44.49 | $24.85 | 46600 |
| 2021-10-20 | 46.63 | $25.18 | 4800 |
| 2021-10-19 | 48.16 | $25.41 | 3400 |
| 2021-10-18 | 46.94 | $25.24 | 5800 |
| 2021-10-15 | 48.61 | $25.50 | 16000 |
| 2021-10-14 | 49.06 | $25.57 | 22900 |
| 2021-10-13 | 45.45 | $25.04 | 18500 |
| 2021-10-12 | 41.84 | $24.55 | 11300 |
| 2021-10-11 | 35.73 | $23.81 | 64000 |
| 2021-10-08 | 43.25 | $25.10 | 89000 |
| 2021-10-07 | 43.08 | $25.08 | 90700 |
| 2021-10-06 | 36.62 | $24.39 | 33400 |
| 2021-10-05 | 37.68 | $24.57 | 38600 |
| 2021-10-04 | 37.10 | $24.51 | 15700 |
| 2021-10-01 | 38.22 | $24.71 | 28000 |
| 2021-09-30 | 37.05 | $24.58 | 47300 |
| 2021-09-29 | 36.61 | $24.53 | 41600 |
| 2021-09-28 | 37.05 | $24.62 | 56000 |
| 2021-09-27 | 39.47 | $25.10 | 37500 |
| 2021-09-24 | 40.95 | $25.38 | 37500 |
| 2021-09-23 | 41.11 | $25.41 | 29000 |
| 2021-09-22 | 43.59 | $25.88 | 25400 |
| 2021-09-21 | 37.48 | $25.08 | 35900 |
| 2021-09-20 | 30.99 | $24.35 | 35600 |
| 2021-09-17 | 33.33 | $24.87 | 4300 |
| 2021-09-16 | 37.93 | $25.75 | 7200 |
| 2021-09-15 | 41.39 | $26.31 | 6400 |
| 2021-09-14 | 41.58 | $26.34 | 12900 |
| 2021-09-13 | 46.38 | $27.04 | 3000 |
| 2021-09-10 | 43.37 | $26.70 | 39200 |
| 2021-09-09 | 44.70 | $26.89 | 2600 |
| 2021-09-08 | 48.18 | $27.36 | 2200 |
| 2021-09-07 | 50.81 | $27.69 | 1600 |
| 2021-09-03 | 51.46 | $27.77 | 4600 |
| 2021-09-02 | 48.74 | $27.42 | 2500 |
| 2021-09-01 | 51.07 | $27.72 | 2500 |
| 2021-08-31 | 50.47 | $27.64 | 1400 |
| 2021-08-30 | 46.75 | $27.16 | 1000 |
| 2021-08-27 | 47.31 | $27.24 | 5600 |
| 2021-08-26 | 45.68 | $27.03 | 8000 |
| 2021-08-25 | 47.48 | $27.30 | 8400 |
| 2021-08-24 | 50.40 | $27.72 | 3600 |
| 2021-08-23 | 49.42 | $27.58 | 7200 |
| 2021-08-20 | 45.59 | $27.06 | 1800 |
| 2021-08-19 | 46.10 | $27.14 | 3000 |
| 2021-08-18 | 49.73 | $27.69 | 11300 |
| 2021-08-17 | 49.87 | $27.71 | 5500 |
| 2021-08-16 | 52.30 | $28.07 | 4400 |
| 2021-08-13 | 50.98 | $27.86 | 3100 |
| 2021-08-12 | 48.85 | $27.53 | 4800 |
| 2021-08-11 | 54.35 | $28.34 | 7700 |
| 2021-08-10 | 53.17 | $28.15 | 6700 |
| 2021-08-09 | 55.38 | $28.46 | 1300 |
| 2021-08-06 | 60.21 | $29.09 | 1500 |
| 2021-08-05 | 61.01 | $29.19 | 3700 |
| 2021-08-04 | 60.61 | $29.11 | 1900 |
| 2021-08-03 | 53.56 | $27.86 | 1500 |
| 2021-08-02 | 58.58 | $28.49 | 1900 |
| 2021-07-30 | 53.30 | $27.69 | 5200 |
| 2021-07-29 | 47.86 | $27.00 | 1600 |
| 2021-07-28 | 50.11 | $27.28 | 1600 |
| 2021-07-27 | 47.78 | $27.00 | 2800 |
| 2021-07-26 | 46.76 | $26.88 | 1900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.41
2025-02-11
Close Price
$29.51
Vol: 386
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-02-11 | -74.41 | $29.51 | 386 |
| 2025-02-10 | -74.41 | $29.51 | 900 |
| 2025-02-07 | -100.00 | $28.00 | — |
| 2025-02-06 | -100.00 | $28.00 | — |
| 2025-02-05 | -100.00 | $28.00 | 200 |
| 2025-02-04 | -100.00 | $31.28 | — |
| 2025-02-03 | -100.00 | $31.28 | 600 |
| 2025-01-31 | -87.50 | $31.50 | — |
| 2025-01-30 | -87.50 | $31.50 | — |
| 2025-01-29 | -87.50 | $31.50 | 200 |
| 2025-01-28 | -100.00 | $31.28 | 500 |
| 2025-01-27 | -100.00 | $31.39 | — |
| 2025-01-24 | -100.00 | $31.39 | — |
| 2025-01-23 | -100.00 | $31.39 | — |
| 2025-01-22 | -100.00 | $31.39 | — |
| 2025-01-21 | -100.00 | $31.39 | — |
| 2025-01-17 | -100.00 | $31.39 | 500 |
| 2025-01-16 | -67.50 | $32.40 | — |
| 2025-01-15 | -67.50 | $32.40 | 400 |
| 2025-01-14 | -100.00 | $32.01 | — |
| 2025-01-13 | -100.00 | $32.01 | 100 |
| 2025-01-10 | -16.83 | $33.04 | — |
| 2025-01-08 | -16.83 | $33.04 | — |
| 2025-01-07 | -16.83 | $33.04 | — |
| 2025-01-06 | -16.83 | $33.04 | — |
| 2025-01-03 | -16.83 | $33.04 | 1700 |
| 2025-01-02 | -100.00 | $32.20 | 1100 |
| 2024-12-31 | -49.59 | $32.60 | — |
| 2024-12-30 | -49.59 | $32.60 | — |
| 2024-12-27 | -49.59 | $32.60 | — |
| 2024-12-26 | -49.59 | $32.60 | — |
| 2024-12-24 | -49.59 | $32.60 | — |
| 2024-12-23 | -49.59 | $32.60 | 900 |
| 2024-12-20 | 0.00 | $33.21 | — |
| 2024-12-19 | 0.00 | $33.21 | — |
| 2024-12-18 | 0.00 | $33.21 | 900 |
| 2024-12-17 | 0.00 | $32.98 | — |
| 2024-12-16 | 0.00 | $32.98 | — |
| 2024-12-13 | 0.00 | $32.98 | — |
| 2024-12-12 | 0.00 | $32.98 | — |
| 2024-12-11 | 0.00 | $32.98 | — |
| 2024-12-10 | 0.00 | $32.98 | — |
| 2024-12-09 | 0.00 | $32.98 | — |
| 2024-12-06 | 0.00 | $32.98 | 300 |
| 2024-12-05 | -38.10 | $32.50 | — |
| 2024-12-04 | -38.10 | $32.50 | — |
| 2024-12-03 | -45.83 | $32.50 | 10200 |
| 2024-12-02 | -100.00 | $32.36 | — |
| 2024-11-29 | -100.00 | $32.36 | — |
| 2024-11-27 | -100.00 | $32.36 | — |
| 2024-11-26 | -100.00 | $32.36 | — |
| 2024-11-25 | -100.00 | $32.36 | — |
| 2024-11-22 | -100.00 | $32.36 | — |
| 2024-11-21 | -100.00 | $32.36 | — |
| 2024-11-20 | -100.00 | $32.36 | — |
| 2024-11-19 | -100.00 | $32.36 | — |
| 2024-11-18 | -100.00 | $32.36 | — |
| 2024-11-15 | -100.00 | $32.36 | — |
| 2024-11-14 | -100.00 | $32.36 | — |
| 2024-11-13 | -100.00 | $32.36 | — |
| 2024-11-12 | -100.00 | $32.36 | 100 |
| 2024-11-11 | -85.14 | $32.65 | 200 |
| 2024-11-08 | -100.00 | $32.54 | 100 |
| 2024-11-07 | -100.00 | $32.82 | — |
| 2024-11-06 | -100.00 | $32.82 | 100 |
| 2024-11-05 | -100.00 | $32.94 | — |
| 2024-11-04 | -100.00 | $32.94 | — |
| 2024-11-01 | -100.00 | $32.94 | — |
| 2024-10-31 | -100.00 | $32.94 | — |
| 2024-10-30 | -100.00 | $32.94 | — |
| 2024-10-29 | -100.00 | $32.94 | — |
| 2024-10-28 | -100.00 | $32.94 | — |
| 2024-10-25 | -100.00 | $32.94 | 600 |
| 2024-10-24 | -72.00 | $33.28 | 200 |
| 2024-10-23 | -99.00 | $33.01 | — |
| 2024-10-22 | -99.00 | $33.01 | — |
| 2024-10-21 | -99.00 | $33.01 | — |
| 2024-10-18 | -99.00 | $33.01 | — |
| 2024-10-17 | -99.00 | $33.01 | — |
| 2024-10-16 | -99.00 | $33.01 | — |
| 2024-10-15 | -99.00 | $33.01 | — |
| 2024-10-14 | -99.00 | $33.01 | — |
| 2024-10-11 | -99.00 | $33.01 | — |
| 2024-10-10 | -99.00 | $33.01 | — |
| 2024-10-09 | -99.00 | $33.01 | — |
| 2024-10-08 | -90.83 | $33.01 | 1900 |
| 2024-10-07 | -4.59 | $33.95 | — |
| 2024-10-04 | -4.59 | $33.95 | — |
| 2024-10-03 | -4.59 | $33.95 | — |
| 2024-10-02 | -4.59 | $33.95 | 800 |
| 2024-10-01 | -11.93 | $33.87 | 400 |
| 2024-09-30 | 0.00 | $34.00 | — |
| 2024-09-27 | 0.00 | $34.00 | — |
| 2024-09-26 | 0.00 | $34.00 | — |
| 2024-09-25 | 0.00 | $34.00 | 200 |
| 2024-09-24 | -9.01 | $33.70 | — |
| 2024-09-23 | -9.01 | $33.70 | — |
| 2024-09-20 | -9.01 | $33.70 | 100 |
| 2024-09-19 | 0.00 | $33.80 | 300 |
| 2024-09-18 | -36.11 | $33.15 | — |
| 2024-09-17 | -36.11 | $33.15 | — |
| 2024-09-16 | -36.11 | $33.15 | — |
| 2024-09-13 | -36.11 | $33.15 | — |
| 2024-09-12 | -27.66 | $33.15 | 400 |
| 2024-09-11 | -53.19 | $32.91 | — |
| 2024-09-10 | -44.25 | $32.91 | — |
| 2024-09-09 | -44.25 | $32.91 | 200 |
| 2024-09-06 | -44.25 | $32.91 | — |
| 2024-09-05 | -44.25 | $32.91 | 300 |
| 2024-09-04 | 0.00 | $33.41 | — |
| 2024-09-03 | 0.00 | $33.41 | — |
| 2024-08-30 | 0.00 | $33.41 | — |
| 2024-08-29 | 0.00 | $33.41 | 100 |
| 2024-08-28 | -20.97 | $32.69 | — |
| 2024-08-27 | -20.97 | $32.69 | — |
| 2024-08-26 | -20.97 | $32.69 | — |
| 2024-08-23 | -20.97 | $32.69 | — |
| 2024-08-22 | -20.97 | $32.69 | — |
| 2024-08-21 | -20.97 | $32.69 | — |
| 2024-08-20 | -20.97 | $32.69 | — |
| 2024-08-19 | -20.97 | $32.69 | 100 |
| 2024-08-16 | -20.97 | $32.69 | 4500 |
| 2024-08-15 | -78.23 | $32.47 | — |
| 2024-08-14 | -78.23 | $32.47 | 200 |
| 2024-08-13 | -93.55 | $32.28 | — |
| 2024-08-12 | -93.55 | $32.28 | — |
| 2024-08-09 | -93.55 | $32.28 | — |
| 2024-08-08 | -93.55 | $32.28 | — |
| 2024-08-07 | -93.55 | $32.28 | 1100 |
| 2024-08-06 | -50.82 | $32.82 | 300 |
| 2024-08-05 | -93.81 | $32.38 | 100 |
| 2024-08-02 | -89.38 | $32.43 | — |
| 2024-08-01 | -43.91 | $32.43 | 200 |
| 2024-07-31 | -28.28 | $32.47 | — |
| 2024-07-30 | -28.28 | $32.47 | — |
| 2024-07-29 | -26.87 | $32.47 | 2300 |
| 2024-07-26 | -15.79 | $32.81 | — |
| 2024-07-25 | -15.79 | $32.81 | 1500 |
| 2024-07-24 | -15.54 | $32.82 | — |
| 2024-07-23 | -15.54 | $32.82 | — |
| 2024-07-22 | -8.87 | $32.82 | 2700 |
| 2024-07-19 | 0.00 | $33.44 | 700 |
| 2024-07-18 | -0.86 | $32.94 | 200 |
| 2024-07-17 | 0.00 | $33.01 | 300 |
| 2024-07-16 | -2.02 | $32.42 | — |
| 2024-07-15 | -2.02 | $32.42 | — |
| 2024-07-12 | -2.02 | $32.42 | 200 |
| 2024-07-11 | -2.26 | $32.40 | 300 |
| 2024-07-10 | -3.09 | $32.33 | — |
| 2024-07-09 | -3.09 | $32.33 | 500 |
| 2024-07-08 | -1.97 | $32.42 | 13800 |
| 2024-07-05 | -1.30 | $31.55 | 800 |
| 2024-07-03 | -0.92 | $30.42 | 2500 |
| 2024-07-02 | 0.00 | $30.48 | 4700 |
| 2024-07-01 | 0.00 | $29.94 | 3400 |
| 2024-06-28 | -2.14 | $29.45 | — |
| 2024-06-27 | -2.14 | $29.45 | — |
| 2024-06-26 | -2.14 | $29.45 | — |
| 2024-06-25 | -2.14 | $29.45 | 700 |
| 2024-06-24 | 0.00 | $26.45 | — |
| 2024-06-21 | 0.00 | $26.45 | — |
| 2024-06-20 | 0.00 | $26.45 | 600 |
| 2024-06-18 | -72.89 | $24.42 | 300 |
| 2024-06-17 | -87.95 | $24.17 | — |
| 2024-06-14 | -87.95 | $24.17 | 200 |
| 2024-06-13 | -81.93 | $24.27 | 3300 |
| 2024-06-12 | -40.64 | $25.08 | 100 |
| 2024-06-11 | -26.95 | $25.08 | 12200 |
| 2024-06-10 | -43.32 | $24.51 | 100 |
| 2024-06-07 | -60.91 | $23.97 | 1200 |
| 2024-06-06 | -22.48 | $25.15 | 3100 |
| 2024-06-05 | -12.54 | $25.41 | — |
| 2024-06-04 | -12.54 | $25.41 | — |
| 2024-06-03 | -12.43 | $25.41 | 600 |
| 2024-05-31 | -7.99 | $25.55 | — |
| 2024-05-30 | -7.51 | $25.55 | 100 |
| 2024-05-29 | -7.49 | $25.55 | 100 |
| 2024-05-28 | -7.14 | $25.55 | 200 |
| 2024-05-24 | -5.17 | $25.63 | 200 |
| 2024-05-23 | -20.99 | $24.95 | 1600 |
| 2024-05-22 | -11.26 | $25.34 | 200 |
| 2024-05-21 | -12.16 | $25.30 | 1200 |
| 2024-05-20 | -8.22 | $25.43 | 4800 |
| 2024-05-17 | -9.62 | $25.36 | — |
| 2024-05-16 | -9.39 | $25.36 | 8200 |
| 2024-05-15 | 0.00 | $25.84 | 1300 |
| 2024-05-14 | 0.00 | $23.07 | 700 |
| 2024-05-13 | -2.39 | $22.77 | 400 |
| 2024-05-10 | 0.00 | $22.82 | — |
| 2024-05-09 | 0.00 | $22.82 | 300 |
| 2024-05-08 | -5.80 | $22.41 | — |
| 2024-05-07 | -5.74 | $22.41 | 1500 |
| 2024-05-06 | -5.62 | $22.38 | 5100 |
| 2024-05-03 | -8.91 | $22.21 | 300 |
| 2024-05-02 | -2.75 | $21.98 | — |
| 2024-05-01 | -2.75 | $21.98 | 3300 |
| 2024-04-30 | 0.00 | $21.78 | 1100 |
| 2024-04-29 | 0.00 | $21.78 | 300 |
| 2024-04-26 | -7.11 | $21.67 | 7400 |
| 2024-04-25 | -19.11 | $21.40 | — |
| 2024-04-24 | -19.11 | $21.40 | 300 |
| 2024-04-23 | -43.56 | $20.85 | — |
| 2024-04-22 | -43.56 | $20.85 | 400 |
| 2024-04-19 | -48.89 | $20.73 | — |
| 2024-04-18 | -48.89 | $20.73 | — |
| 2024-04-17 | -48.89 | $20.73 | — |
| 2024-04-16 | -48.89 | $20.73 | — |
| 2024-04-15 | -48.89 | $20.73 | 2800 |
| 2024-04-12 | -60.89 | $20.46 | — |
| 2024-04-11 | -60.89 | $20.46 | 600 |
| 2024-04-10 | -63.56 | $20.44 | 700 |
| 2024-04-09 | -88.14 | $19.86 | — |
| 2024-04-08 | -88.14 | $19.86 | — |
| 2024-04-05 | -88.14 | $19.86 | — |
| 2024-04-04 | -88.14 | $19.86 | — |
| 2024-04-03 | -88.14 | $19.86 | 200 |
| 2024-04-02 | -61.02 | $20.50 | 4200 |
| 2024-04-01 | -58.90 | $20.55 | 2900 |
| 2024-03-28 | -68.93 | $20.72 | — |
| 2024-03-27 | -68.93 | $20.72 | 2700 |
| 2024-03-26 | -86.74 | $20.41 | — |
| 2024-03-25 | -87.10 | $20.41 | 1200 |
| 2024-03-22 | -88.71 | $20.38 | 500 |
| 2024-03-21 | -92.17 | $20.65 | 300 |
| 2024-03-20 | -80.37 | $20.87 | — |
| 2024-03-19 | -80.37 | $20.87 | 700 |
| 2024-03-18 | -88.75 | $21.47 | — |
| 2024-03-15 | -88.75 | $21.47 | — |
| 2024-03-14 | -88.75 | $21.47 | 200 |
| 2024-03-13 | -30.00 | $21.94 | — |
| 2024-03-12 | -30.00 | $21.94 | — |
| 2024-03-11 | -30.00 | $21.94 | — |
| 2024-03-08 | -30.00 | $21.94 | 900 |
| 2024-03-07 | -61.25 | $21.69 | — |
| 2024-03-06 | -75.40 | $21.69 | 400 |
| 2024-03-05 | -64.29 | $21.83 | 200 |
| 2024-03-04 | -100.00 | $21.38 | 100 |
| 2024-03-01 | -100.00 | $21.38 | — |
| 2024-02-29 | -100.00 | $21.38 | 2400 |
| 2024-02-28 | -63.46 | $21.98 | — |
| 2024-02-27 | -63.46 | $21.98 | 2800 |
| 2024-02-26 | -83.16 | $21.85 | 5900 |
| 2024-02-23 | -48.42 | $22.18 | — |
| 2024-02-22 | -48.42 | $22.18 | 300 |
| 2024-02-21 | -47.62 | $22.14 | 900 |
| 2024-02-20 | -52.63 | $22.04 | — |
| 2024-02-16 | -51.72 | $22.04 | 600 |
| 2024-02-15 | -65.49 | $21.71 | — |
| 2024-02-14 | -65.49 | $21.71 | 800 |
| 2024-02-13 | -59.87 | $21.73 | 200 |
| 2024-02-12 | -58.55 | $21.75 | — |
| 2024-02-09 | -58.55 | $21.75 | 2700 |
| 2024-02-08 | -31.58 | $22.16 | 300 |
| 2024-02-07 | 0.00 | $22.64 | 600 |
| 2024-02-06 | -8.97 | $22.46 | 1000 |
| 2024-02-05 | -50.00 | $21.82 | 700 |
| 2024-02-02 | -13.46 | $22.39 | 500 |
| 2024-02-01 | -28.21 | $22.16 | 700 |
| 2024-01-31 | -28.85 | $22.15 | 1400 |
| 2024-01-30 | -8.97 | $22.46 | 1300 |
| 2024-01-29 | -0.64 | $22.59 | 300 |
| 2024-01-26 | -0.64 | $22.59 | 3800 |
| 2024-01-25 | 0.00 | $22.11 | 400 |
| 2024-01-24 | 0.00 | $21.69 | 1900 |
| 2024-01-23 | -29.23 | $21.50 | 500 |
| 2024-01-22 | -32.31 | $21.48 | 700 |
| 2024-01-19 | -73.28 | $21.35 | 800 |
| 2024-01-18 | -81.90 | $21.25 | 300 |
| 2024-01-17 | -93.10 | $21.12 | 500 |
| 2024-01-16 | -46.55 | $21.66 | 800 |
| 2024-01-12 | -56.41 | $21.55 | 2900 |
| 2024-01-11 | -76.07 | $21.32 | 200 |
| 2024-01-10 | -86.32 | $21.20 | 400 |
| 2024-01-09 | -73.45 | $21.38 | — |
| 2024-01-08 | -73.45 | $21.38 | — |
| 2024-01-05 | -73.45 | $21.38 | 800 |
| 2024-01-04 | -63.24 | $21.35 | 900 |
| 2024-01-03 | -46.90 | $21.53 | 4800 |
| 2024-01-02 | -73.10 | $21.15 | 2100 |
| 2023-12-29 | -42.76 | $21.59 | 2800 |
| 2023-12-28 | -37.24 | $21.67 | 5900 |
| 2023-12-27 | -48.97 | $21.50 | 900 |
| 2023-12-26 | -45.52 | $21.55 | 1300 |
| 2023-12-22 | -59.31 | $21.35 | 4700 |
| 2023-12-21 | -55.86 | $21.40 | 1700 |
| 2023-12-20 | -0.69 | $22.20 | 3900 |
| 2023-12-19 | -13.79 | $22.01 | 2400 |
| 2023-12-18 | -42.76 | $21.59 | 300 |
| 2023-12-15 | -31.03 | $21.76 | 1300 |
| 2023-12-14 | -3.73 | $22.15 | 1500 |
| 2023-12-13 | 0.00 | $21.60 | 3000 |
| 2023-12-12 | -2.78 | $21.56 | 3600 |
| 2023-12-11 | -13.64 | $21.27 | 400 |
| 2023-12-08 | -20.45 | $21.21 | 4300 |
| 2023-12-07 | -6.82 | $21.33 | 1800 |
| 2023-12-06 | -38.64 | $21.05 | 1400 |
| 2023-12-05 | -25.00 | $21.17 | 3100 |
| 2023-12-04 | -30.68 | $21.12 | 2400 |
| 2023-12-01 | -22.73 | $21.19 | 3900 |
| 2023-11-30 | -46.59 | $20.98 | 4700 |
| 2023-11-29 | -13.59 | $21.25 | 2400 |
| 2023-11-28 | -7.77 | $21.31 | 3300 |
| 2023-11-27 | -27.47 | $21.02 | — |
| 2023-11-24 | -20.49 | $21.02 | — |
| 2023-11-22 | -20.49 | $21.02 | 100 |
| 2023-11-21 | -20.49 | $21.02 | 200 |
| 2023-11-20 | -40.16 | $20.78 | 600 |
| 2023-11-17 | -34.43 | $20.85 | 200 |
| 2023-11-16 | -53.60 | $20.60 | 700 |
| 2023-11-15 | -26.40 | $20.94 | 1100 |
| 2023-11-14 | -60.80 | $20.51 | — |
| 2023-11-13 | -60.80 | $20.51 | 100 |
| 2023-11-10 | -60.80 | $20.51 | 300 |
| 2023-11-09 | -25.49 | $20.88 | 300 |
| 2023-11-08 | -26.80 | $20.86 | 500 |
| 2023-11-07 | -37.91 | $20.69 | 300 |
| 2023-11-06 | -18.30 | $20.99 | 1300 |
| 2023-11-03 | -7.84 | $21.15 | 900 |
| 2023-11-02 | 0.00 | $20.76 | 200 |
| 2023-11-01 | -18.39 | $20.45 | 800 |
| 2023-10-31 | -21.84 | $20.42 | 500 |
| 2023-10-30 | -22.73 | $20.42 | 900 |
| 2023-10-27 | -72.07 | $20.05 | 1300 |
| 2023-10-26 | -75.14 | $20.17 | 700 |
| 2023-10-25 | -65.32 | $20.34 | 3500 |
| 2023-10-24 | -57.23 | $20.48 | 500 |
| 2023-10-23 | -62.07 | $20.40 | 2500 |
| 2023-10-20 | -77.01 | $20.14 | 1300 |
| 2023-10-19 | -82.12 | $20.06 | 3300 |
| 2023-10-18 | -62.76 | $20.47 | 1000 |
| 2023-10-17 | -85.54 | $20.10 | 400 |
| 2023-10-16 | -85.54 | $20.10 | 800 |
| 2023-10-13 | -91.16 | $19.96 | 800 |
| 2023-10-12 | -87.72 | $20.23 | 1900 |
| 2023-10-11 | -75.88 | $20.50 | 1900 |
| 2023-10-10 | -81.14 | $20.38 | 900 |
| 2023-10-09 | -94.74 | $20.07 | 4200 |
| 2023-10-06 | -97.67 | $20.13 | 3700 |
| 2023-10-05 | -100.00 | $20.33 | 1500 |
| 2023-10-04 | -99.45 | $20.41 | 700 |
| 2023-10-03 | -100.00 | $20.53 | 2600 |
| 2023-10-02 | -100.00 | $20.74 | 1900 |
| 2023-09-29 | -86.36 | $21.28 | 400 |
| 2023-09-28 | -95.35 | $21.19 | 1800 |
| 2023-09-27 | -93.20 | $21.23 | 200 |
| 2023-09-26 | -78.23 | $21.45 | 1600 |
| 2023-09-25 | -97.96 | $21.16 | 900 |
| 2023-09-22 | -74.83 | $21.53 | 800 |
| 2023-09-21 | -48.65 | $21.70 | 400 |
| 2023-09-20 | -20.00 | $22.23 | 2200 |
| 2023-09-19 | -41.08 | $21.84 | 400 |
| 2023-09-18 | -49.19 | $21.69 | 900 |
| 2023-09-15 | -36.76 | $21.92 | 1400 |
| 2023-09-14 | -32.43 | $22.00 | 300 |
| 2023-09-13 | -32.43 | $22.00 | 700 |
| 2023-09-12 | -23.24 | $22.17 | 200 |
| 2023-09-11 | -37.84 | $21.90 | 1100 |
| 2023-09-08 | -41.08 | $21.84 | 400 |
| 2023-09-07 | -37.30 | $21.91 | 1600 |
| 2023-09-06 | -50.81 | $21.66 | 26200 |
| 2023-09-05 | -40.54 | $21.85 | 2000 |
| 2023-09-01 | -22.16 | $22.19 | 500 |
| 2023-08-31 | -12.43 | $22.37 | 1200 |
| 2023-08-30 | -3.24 | $22.54 | 3400 |
| 2023-08-29 | -7.60 | $22.33 | 1000 |
| 2023-08-28 | -10.64 | $22.01 | 800 |
| 2023-08-25 | -38.71 | $21.70 | 3300 |
| 2023-08-24 | -86.39 | $21.01 | 1600 |
| 2023-08-23 | -86.14 | $21.09 | 5900 |
| 2023-08-22 | -90.10 | $21.01 | 3300 |
| 2023-08-21 | -79.81 | $21.23 | 2900 |
| 2023-08-18 | -100.00 | $21.25 | 1200 |
| 2023-08-17 | -100.00 | $21.42 | 900 |
| 2023-08-16 | -97.84 | $21.53 | 1400 |
| 2023-08-15 | -94.24 | $21.58 | 3600 |
| 2023-08-14 | -53.52 | $22.16 | 1300 |
| 2023-08-11 | -94.37 | $21.58 | 1700 |
| 2023-08-10 | -77.46 | $21.82 | 30000 |
| 2023-08-09 | -87.01 | $21.73 | 1000 |
| 2023-08-08 | -96.61 | $21.56 | 23000 |
| 2023-08-07 | -98.26 | $21.58 | 54200 |
| 2023-08-04 | -90.53 | $21.74 | 45700 |
| 2023-08-03 | -84.62 | $21.84 | 64500 |
| 2023-08-02 | -75.25 | $21.75 | 26500 |
| 2023-08-01 | -70.30 | $21.85 | 100900 |
| 2023-07-31 | -59.41 | $22.07 | 53800 |
| 2023-07-28 | -33.66 | $22.59 | 22500 |
| 2023-07-27 | -32.67 | $22.61 | 78100 |
| 2023-07-26 | -39.11 | $22.48 | 21900 |
| 2023-07-25 | -35.15 | $22.56 | 49600 |
| 2023-07-24 | -34.16 | $22.58 | 41800 |
| 2023-07-21 | -32.18 | $22.62 | 36900 |
| 2023-07-20 | -25.74 | $22.75 | 1100 |
| 2023-07-19 | -28.22 | $22.70 | 57900 |
| 2023-07-18 | -35.64 | $22.55 | 72200 |
| 2023-07-17 | -29.21 | $22.68 | 108200 |
| 2023-07-14 | -27.72 | $22.71 | 149600 |
| 2023-07-13 | -23.27 | $22.80 | 152500 |
| 2023-07-12 | -24.06 | $22.67 | 2300 |
| 2023-07-11 | -59.89 | $22.00 | 1700 |
| 2023-07-10 | -81.28 | $21.60 | 1500 |
| 2023-07-07 | -72.19 | $21.77 | 2900 |
| 2023-07-06 | -93.05 | $21.38 | 3000 |
| 2023-07-05 | -79.21 | $21.71 | 4800 |
| 2023-07-03 | -75.84 | $21.77 | 1100 |
| 2023-06-30 | -64.04 | $21.98 | 6100 |
| 2023-06-29 | -100.00 | $21.34 | 600 |
| 2023-06-28 | -98.59 | $21.72 | 1500 |
| 2023-06-27 | -86.23 | $21.93 | 1800 |
| 2023-06-26 | -87.68 | $21.91 | 1700 |
| 2023-06-23 | -93.02 | $21.92 | 2100 |
| 2023-06-22 | -52.03 | $22.48 | 1200 |
| 2023-06-21 | -78.86 | $22.15 | 1100 |
| 2023-06-20 | -55.47 | $22.46 | 1500 |
| 2023-06-16 | -29.69 | $22.79 | 1200 |
| 2023-06-15 | -35.16 | $22.72 | 2100 |
| 2023-06-14 | -42.97 | $22.62 | 2700 |
| 2023-06-13 | -77.64 | $22.25 | 4200 |
| 2023-06-12 | -98.14 | $21.92 | 1300 |
| 2023-06-09 | -82.61 | $22.17 | 1600 |
| 2023-06-08 | -72.67 | $22.33 | 1900 |
| 2023-06-07 | -89.44 | $22.06 | 5100 |
| 2023-06-06 | -86.71 | $22.12 | 6400 |
| 2023-06-05 | -100.00 | $21.89 | 5200 |
| 2023-06-02 | -100.00 | $22.08 | 8000 |
| 2023-06-01 | -85.80 | $22.31 | 1800 |
| 2023-05-31 | -90.12 | $22.24 | 1400 |
| 2023-05-30 | -74.34 | $22.57 | 1000 |
| 2023-05-26 | -61.84 | $22.76 | 1300 |
| 2023-05-25 | -75.66 | $22.55 | 2000 |
| 2023-05-24 | -100.00 | $22.28 | 2900 |
| 2023-05-23 | -100.00 | $22.39 | 1500 |
| 2023-05-22 | -41.73 | $23.17 | 1900 |
| 2023-05-19 | -81.89 | $22.66 | 4000 |
| 2023-05-18 | -55.91 | $22.99 | 700 |
| 2023-05-17 | -60.63 | $22.93 | 4500 |
| 2023-05-16 | -37.50 | $23.22 | 37300 |
| 2023-05-15 | -24.71 | $23.27 | 1200 |
| 2023-05-12 | -48.85 | $22.85 | 3800 |
| 2023-05-11 | -35.63 | $23.08 | 75500 |
| 2023-05-10 | -22.99 | $23.30 | 900 |
| 2023-05-09 | -18.97 | $23.37 | 25600 |
| 2023-05-08 | -11.49 | $23.50 | 1800 |
| 2023-05-05 | 0.00 | $23.70 | 12700 |
| 2023-05-04 | 0.00 | $23.67 | 73400 |
| 2023-05-03 | -5.96 | $23.26 | 7400 |
| 2023-05-02 | -16.81 | $22.98 | 7600 |
| 2023-05-01 | -33.19 | $22.60 | 1000 |
| 2023-04-28 | -10.78 | $23.12 | 32700 |
| 2023-04-27 | -11.64 | $23.10 | 29200 |
| 2023-04-26 | -9.48 | $23.15 | 31100 |
| 2023-04-25 | -15.52 | $23.01 | 55300 |
| 2023-04-24 | -28.88 | $22.70 | 40500 |
| 2023-04-21 | -11.29 | $22.70 | 92100 |
| 2023-04-20 | -12.43 | $22.67 | 30700 |
| 2023-04-19 | -7.89 | $22.45 | 120500 |
| 2023-04-18 | -28.48 | $22.13 | 147100 |
| 2023-04-17 | -36.42 | $22.01 | 161800 |
| 2023-04-14 | -24.87 | $22.09 | 173200 |
| 2023-04-13 | -12.17 | $22.33 | 218400 |
| 2023-04-12 | -5.60 | $22.42 | 166800 |
| 2023-04-11 | -12.80 | $22.24 | 154400 |
| 2023-04-10 | -13.60 | $22.22 | 193000 |
| 2023-04-06 | -10.40 | $22.30 | 55300 |
| 2023-04-05 | -12.89 | $22.19 | 52100 |
| 2023-04-04 | 0.00 | $22.46 | 62600 |
| 2023-04-03 | -8.00 | $22.26 | 50000 |
| 2023-03-31 | -10.55 | $22.08 | 145100 |
| 2023-03-30 | -8.93 | $22.00 | 4000 |
| 2023-03-29 | 0.00 | $22.20 | 3000 |
| 2023-03-28 | -16.90 | $21.53 | 6700 |
| 2023-03-27 | -8.92 | $21.70 | 5900 |
| 2023-03-24 | -16.43 | $21.54 | 8300 |
| 2023-03-23 | 0.00 | $21.89 | 14000 |
| 2023-03-22 | -12.50 | $21.44 | 4100 |
| 2023-03-21 | -6.25 | $21.26 | 3400 |
| 2023-03-20 | -3.82 | $21.27 | 4300 |
| 2023-03-17 | -28.87 | $20.69 | 5000 |
| 2023-03-16 | -2.61 | $21.06 | 3200 |
| 2023-03-15 | -45.59 | $20.29 | 2700 |
| 2023-03-14 | -34.56 | $20.44 | 6500 |
| 2023-03-13 | -30.41 | $20.46 | 2600 |
| 2023-03-10 | -36.36 | $20.23 | 2800 |
| 2023-03-09 | -50.80 | $19.96 | 10500 |
| 2023-03-08 | -27.81 | $20.39 | 4500 |
| 2023-03-07 | -23.94 | $20.40 | 6800 |
| 2023-03-06 | -16.43 | $20.56 | 1900 |
| 2023-03-03 | -2.91 | $20.45 | 8600 |
| 2023-03-02 | -18.60 | $20.18 | 4200 |
| 2023-03-01 | -43.02 | $19.76 | 2700 |
| 2023-02-28 | -19.77 | $20.16 | 4200 |
| 2023-02-27 | -12.21 | $20.29 | 10600 |
| 2023-02-24 | 0.00 | $20.48 | 6800 |
| 2023-02-23 | 0.00 | $20.31 | 2300 |
| 2023-02-22 | -11.97 | $20.03 | 4100 |
| 2023-02-21 | 0.00 | $20.20 | 9000 |
| 2023-02-17 | -32.84 | $19.68 | 4400 |
| 2023-02-16 | -15.67 | $19.91 | 5800 |
| 2023-02-15 | -19.51 | $19.77 | 7300 |
| 2023-02-14 | -27.64 | $19.67 | 3600 |
| 2023-02-13 | -26.83 | $19.68 | 6400 |
| 2023-02-10 | -7.32 | $19.92 | 4000 |
| 2023-02-09 | -55.70 | $19.18 | 9300 |
| 2023-02-08 | -53.33 | $19.13 | 10900 |
| 2023-02-07 | -74.55 | $18.78 | 2300 |
| 2023-02-06 | -52.12 | $19.15 | 19400 |
| 2023-02-03 | -21.21 | $19.66 | 14000 |
| 2023-02-02 | -19.39 | $19.69 | 5300 |
| 2023-02-01 | -47.88 | $19.22 | 3800 |
| 2023-01-31 | -38.79 | $19.37 | 6300 |
| 2023-01-30 | -43.64 | $19.29 | 14800 |
| 2023-01-27 | -53.33 | $19.13 | 10200 |
| 2023-01-26 | -37.58 | $19.39 | 11100 |
| 2023-01-25 | -30.11 | $19.45 | 11500 |
| 2023-01-24 | -22.87 | $19.58 | 20900 |
| 2023-01-23 | -26.60 | $19.51 | 14400 |
| 2023-01-20 | -57.68 | $19.15 | 11200 |
| 2023-01-19 | -63.07 | $19.02 | 5300 |
| 2023-01-18 | -63.07 | $19.02 | 10200 |
| 2023-01-17 | -49.38 | $19.35 | 13200 |
| 2023-01-13 | -54.36 | $19.23 | 7100 |
| 2023-01-12 | -56.85 | $19.17 | 10300 |
| 2023-01-11 | -90.46 | $18.36 | 5600 |
| 2023-01-10 | -67.87 | $18.93 | 8400 |
| 2023-01-09 | -80.45 | $18.65 | 19500 |
| 2023-01-06 | -77.07 | $18.74 | 5200 |
| 2023-01-05 | -68.05 | $18.98 | 7100 |
| 2023-01-04 | -51.88 | $19.41 | 12000 |
| 2023-01-03 | -76.64 | $18.77 | 13200 |
| 2022-12-30 | -57.30 | $19.30 | 11500 |
| 2022-12-29 | -70.07 | $18.95 | 9500 |
| 2022-12-28 | -76.64 | $18.77 | 11500 |
| 2022-12-27 | -68.61 | $18.99 | 13100 |
| 2022-12-23 | -75.18 | $18.81 | 15700 |
| 2022-12-22 | -90.56 | $18.76 | 38100 |
| 2022-12-21 | -52.79 | $19.64 | 11400 |
| 2022-12-20 | -50.71 | $19.45 | 11200 |
| 2022-12-19 | -37.33 | $19.75 | 12900 |
| 2022-12-16 | -46.86 | $19.45 | 13600 |
| 2022-12-15 | -33.07 | $19.59 | 14500 |
| 2022-12-14 | -12.85 | $20.37 | 8400 |
| 2022-12-13 | -13.88 | $20.33 | 155400 |
| 2022-12-12 | -26.74 | $19.83 | 15800 |
| 2022-12-09 | -13.62 | $20.34 | 13500 |
| 2022-12-08 | -23.91 | $19.94 | 7000 |
| 2022-12-07 | -27.75 | $19.76 | 6100 |
| 2022-12-06 | -28.78 | $19.67 | 23200 |
| 2022-12-05 | -28.05 | $19.65 | 24400 |
| 2022-12-02 | -11.93 | $20.21 | 17900 |
| 2022-12-01 | -11.14 | $20.21 | 33000 |
| 2022-11-30 | -16.87 | $19.57 | 9100 |
| 2022-11-29 | -17.37 | $19.55 | 8000 |
| 2022-11-28 | -19.10 | $19.27 | 19400 |
| 2022-11-25 | -21.45 | $19.15 | 19700 |
| 2022-11-23 | -8.71 | $18.84 | 7800 |
| 2022-11-22 | -23.74 | $18.18 | 13700 |
| 2022-11-21 | -24.79 | $17.98 | 19200 |
| 2022-11-18 | -23.79 | $17.92 | 22600 |
| 2022-11-17 | -26.02 | $17.86 | 31900 |
| 2022-11-16 | -53.16 | $17.13 | 10600 |
| 2022-11-15 | -31.97 | $17.70 | 18700 |
| 2022-11-14 | -17.12 | $18.00 | 37600 |
| 2022-11-11 | 0.00 | $18.03 | 7700 |
| 2022-11-10 | -8.91 | $17.71 | 47100 |
| 2022-11-09 | -47.52 | $16.93 | 9200 |
| 2022-11-08 | -47.03 | $16.94 | 10300 |
| 2022-11-07 | -23.27 | $17.42 | 52300 |
| 2022-11-04 | -37.00 | $17.12 | 45600 |
| 2022-11-03 | -65.50 | $16.55 | 33600 |
| 2022-11-02 | -55.00 | $16.76 | 21400 |
| 2022-11-01 | -48.00 | $16.90 | 18900 |
| 2022-10-31 | -66.00 | $16.54 | 40600 |
| 2022-10-28 | -46.31 | $16.92 | 48800 |
| 2022-10-27 | -43.33 | $16.95 | 9500 |
| 2022-10-26 | -38.75 | $16.93 | 7400 |
| 2022-10-25 | -5.22 | $17.73 | 14300 |
| 2022-10-24 | -63.45 | $16.28 | 49600 |
| 2022-10-21 | -37.75 | $16.92 | 8000 |
| 2022-10-20 | -65.86 | $16.22 | 65300 |
| 2022-10-19 | -60.24 | $16.36 | 8400 |
| 2022-10-18 | -11.25 | $17.58 | 5000 |
| 2022-10-17 | -32.53 | $17.05 | 49200 |
| 2022-10-14 | -55.42 | $16.48 | 9000 |
| 2022-10-13 | -45.38 | $16.73 | 31600 |
| 2022-10-12 | -62.29 | $16.26 | 8100 |
| 2022-10-11 | -74.73 | $16.07 | 24600 |
| 2022-10-10 | -75.95 | $16.13 | 35100 |
| 2022-10-07 | -81.60 | $16.06 | 39300 |
| 2022-10-06 | -79.73 | $16.13 | 9800 |
| 2022-10-05 | -66.40 | $16.63 | 45100 |
| 2022-10-04 | -65.87 | $16.65 | 38200 |
| 2022-10-03 | -79.73 | $16.13 | 40600 |
| 2022-09-30 | -89.60 | $15.76 | 4700 |
| 2022-09-29 | -91.20 | $15.70 | 41700 |
| 2022-09-28 | -86.67 | $15.87 | 9000 |
| 2022-09-27 | -97.01 | $15.55 | 12700 |
| 2022-09-26 | -96.10 | $16.16 | 11100 |
| 2022-09-23 | -93.71 | $16.29 | 15700 |
| 2022-09-22 | -67.14 | $17.24 | 62900 |
| 2022-09-21 | -78.01 | $17.05 | 5500 |
| 2022-09-20 | -75.00 | $17.15 | 34600 |
| 2022-09-19 | -70.97 | $17.40 | 31500 |
| 2022-09-16 | -92.39 | $17.54 | 7200 |
| 2022-09-15 | -98.54 | $17.53 | 55200 |
| 2022-09-14 | -92.79 | $17.86 | 6900 |
| 2022-09-13 | -89.30 | $18.00 | 14900 |
| 2022-09-12 | -68.66 | $18.83 | 152600 |
| 2022-09-09 | -82.84 | $18.26 | 18100 |
| 2022-09-08 | -90.80 | $17.94 | 31600 |
| 2022-09-07 | -92.54 | $17.87 | 10500 |
| 2022-09-06 | -91.54 | $17.91 | 42800 |
| 2022-09-02 | -99.01 | $17.61 | 90500 |
| 2022-09-01 | -95.02 | $17.77 | 36000 |
| 2022-08-31 | -88.95 | $18.21 | 12000 |
| 2022-08-30 | -85.53 | $18.34 | 11200 |
| 2022-08-29 | -87.11 | $18.28 | 35500 |
| 2022-08-26 | -97.56 | $18.39 | 19100 |
| 2022-08-25 | -95.25 | $18.78 | 20400 |
| 2022-08-24 | -97.80 | $19.37 | 10400 |
| 2022-08-23 | -99.52 | $19.50 | 25200 |
| 2022-08-22 | -100.00 | $19.72 | 11800 |
| 2022-08-19 | -84.89 | $20.41 | 4600 |
| 2022-08-18 | -76.98 | $20.52 | 19700 |
| 2022-08-17 | -46.43 | $20.67 | 3100 |
| 2022-08-16 | -41.07 | $20.76 | 3800 |
| 2022-08-15 | -38.10 | $20.81 | 18200 |
| 2022-08-12 | -32.65 | $20.81 | 8500 |
| 2022-08-11 | -29.96 | $20.71 | 9500 |
| 2022-08-10 | -18.62 | $20.99 | 13100 |
| 2022-08-09 | -38.57 | $20.35 | 25800 |
| 2022-08-08 | -35.87 | $20.41 | 19700 |
| 2022-08-05 | -45.29 | $20.20 | 9600 |
| 2022-08-04 | -19.73 | $20.77 | 4700 |
| 2022-08-03 | -34.53 | $20.44 | 54300 |
| 2022-08-02 | -32.29 | $20.49 | 27900 |
| 2022-08-01 | -17.49 | $20.82 | 48000 |
| 2022-07-29 | -9.42 | $21.00 | 9300 |
| 2022-07-28 | -9.87 | $20.99 | 23500 |
| 2022-07-27 | -23.11 | $20.61 | 65100 |
| 2022-07-26 | -26.42 | $20.54 | 13100 |
| 2022-07-25 | -12.50 | $20.73 | 50600 |
| 2022-07-22 | -31.50 | $20.35 | 38400 |
| 2022-07-21 | -39.56 | $20.08 | 293100 |
| 2022-07-20 | -56.59 | $19.77 | 5700 |
| 2022-07-19 | -29.12 | $20.27 | 21700 |
| 2022-07-18 | -71.04 | $19.51 | 34700 |
| 2022-07-15 | -96.72 | $19.04 | 24900 |
| 2022-07-14 | -39.05 | $20.15 | 20400 |
| 2022-07-13 | -21.02 | $20.44 | 12100 |
| 2022-07-12 | -39.77 | $20.11 | 6000 |
| 2022-07-11 | -44.89 | $20.02 | 19300 |
| 2022-07-08 | -35.75 | $20.20 | 5500 |
| 2022-07-07 | -55.87 | $19.84 | 29900 |
| 2022-07-06 | -60.33 | $19.78 | 7400 |
| 2022-07-05 | -82.20 | $19.39 | 68300 |
| 2022-07-01 | -53.40 | $19.94 | 34400 |
| 2022-06-30 | -60.21 | $19.81 | 30300 |
| 2022-06-29 | -37.70 | $20.24 | 14400 |
| 2022-06-28 | -47.83 | $20.25 | 23400 |
| 2022-06-27 | -48.09 | $20.27 | 27100 |
| 2022-06-24 | -51.06 | $20.20 | 17600 |
| 2022-06-23 | -71.06 | $19.73 | 30700 |
| 2022-06-22 | -68.33 | $19.81 | 33700 |
| 2022-06-21 | -68.33 | $19.81 | 61000 |
| 2022-06-17 | -64.58 | $19.90 | 85800 |
| 2022-06-16 | -62.92 | $19.94 | 36700 |
| 2022-06-15 | -49.58 | $20.26 | 17300 |
| 2022-06-14 | -95.00 | $19.19 | 41500 |
| 2022-06-13 | -96.26 | $19.87 | 45700 |
| 2022-06-10 | -91.67 | $20.28 | 21000 |
| 2022-06-09 | -83.52 | $20.46 | 31700 |
| 2022-06-08 | -97.73 | $20.21 | 14700 |
| 2022-06-07 | -62.57 | $20.86 | 6500 |
| 2022-06-06 | -54.46 | $20.83 | 9300 |
| 2022-06-03 | -74.26 | $20.43 | 5200 |
| 2022-06-02 | -58.91 | $20.74 | 59400 |
| 2022-06-01 | -70.30 | $20.51 | 5500 |
| 2022-05-31 | -32.67 | $21.27 | 13500 |
| 2022-05-27 | -36.86 | $21.40 | 10000 |
| 2022-05-26 | -47.90 | $21.15 | 14000 |
| 2022-05-25 | -45.80 | $21.20 | 6400 |
| 2022-05-24 | -35.71 | $21.44 | 8400 |
| 2022-05-23 | -38.66 | $21.37 | 13900 |
| 2022-05-20 | -67.65 | $20.68 | 15200 |
| 2022-05-19 | -68.15 | $20.70 | 41700 |
| 2022-05-18 | -75.81 | $20.66 | 9600 |
| 2022-05-17 | -53.23 | $21.36 | 7700 |
| 2022-05-16 | -41.29 | $21.73 | 14600 |
| 2022-05-13 | -53.55 | $21.35 | 11500 |
| 2022-05-12 | -74.52 | $20.70 | 51900 |
| 2022-05-11 | -75.48 | $20.67 | 20800 |
| 2022-05-10 | -76.13 | $20.65 | 22800 |
| 2022-05-09 | -93.23 | $20.12 | 44800 |
| 2022-05-06 | -91.10 | $20.45 | 9800 |
| 2022-05-05 | -79.62 | $21.33 | 16200 |
| 2022-05-04 | -68.39 | $21.69 | 10900 |
| 2022-05-03 | -71.43 | $21.66 | 6400 |
| 2022-05-02 | -40.21 | $22.25 | 46500 |
| 2022-04-29 | -55.91 | $21.97 | 9300 |
| 2022-04-28 | -55.38 | $21.98 | 68800 |
| 2022-04-27 | -75.81 | $21.60 | 9300 |
| 2022-04-26 | -69.35 | $21.72 | 5200 |
| 2022-04-25 | -45.70 | $22.16 | 37800 |
| 2022-04-22 | -38.71 | $22.29 | 8200 |
| 2022-04-21 | -32.09 | $22.41 | 8900 |
| 2022-04-20 | -7.80 | $22.44 | 6200 |
| 2022-04-19 | -45.76 | $21.78 | 52900 |
| 2022-04-18 | -60.17 | $21.61 | 38300 |
| 2022-04-14 | -34.09 | $21.87 | 34700 |
| 2022-04-13 | -25.36 | $21.97 | 5500 |
| 2022-04-12 | -31.75 | $21.72 | 6500 |
| 2022-04-11 | -8.27 | $22.11 | 32300 |
| 2022-04-08 | -7.48 | $22.13 | 10900 |
| 2022-04-07 | -5.91 | $22.17 | 31500 |
| 2022-04-06 | -25.38 | $21.65 | 8600 |
| 2022-04-05 | -34.09 | $21.42 | 27200 |
| 2022-04-04 | -35.61 | $21.38 | 33400 |
| 2022-04-01 | -37.96 | $21.28 | 10800 |
| 2022-03-31 | -39.05 | $21.25 | 43800 |
| 2022-03-30 | -27.74 | $21.56 | 19900 |
| 2022-03-29 | -20.97 | $22.03 | 46300 |
| 2022-03-28 | -34.84 | $21.60 | 43200 |
| 2022-03-25 | -54.50 | $21.55 | 35300 |
| 2022-03-24 | -56.35 | $21.47 | 9900 |
| 2022-03-23 | -47.34 | $21.86 | 4700 |
| 2022-03-22 | -56.85 | $21.47 | 19400 |
| 2022-03-21 | -48.40 | $21.84 | 16500 |
| 2022-03-18 | -66.13 | $21.46 | 8200 |
| 2022-03-17 | -68.29 | $21.34 | 45800 |
| 2022-03-16 | -77.23 | $20.93 | 12600 |
| 2022-03-15 | -91.02 | $20.12 | 33500 |
| 2022-03-14 | -95.34 | $19.86 | 55500 |
| 2022-03-11 | -92.35 | $20.04 | 18700 |
| 2022-03-10 | -95.12 | $19.88 | 31000 |
| 2022-03-09 | -80.33 | $20.79 | 19300 |
| 2022-03-08 | -96.42 | $19.80 | 14700 |
| 2022-03-07 | -98.37 | $19.68 | 35500 |
| 2022-03-04 | -100.00 | $20.37 | 13800 |
| 2022-03-03 | -98.14 | $21.41 | 29000 |
| 2022-03-02 | -95.74 | $22.11 | 10300 |
| 2022-03-01 | -99.47 | $22.40 | 14300 |
| 2022-02-28 | -80.27 | $23.23 | 40600 |
| 2022-02-25 | -74.25 | $23.45 | 16600 |
| 2022-02-24 | -83.56 | $23.11 | 13600 |
| 2022-02-23 | -76.92 | $23.76 | 5200 |
| 2022-02-22 | -78.85 | $23.70 | 8200 |
| 2022-02-18 | -54.81 | $24.45 | 19000 |
| 2022-02-17 | -41.67 | $24.86 | 2900 |
| 2022-02-16 | -35.58 | $25.05 | 3300 |
| 2022-02-15 | -31.41 | $25.18 | 7300 |
| 2022-02-14 | -46.79 | $24.70 | 6800 |
| 2022-02-11 | -43.23 | $25.01 | 7500 |
| 2022-02-10 | -27.67 | $25.55 | 7700 |
| 2022-02-09 | -26.22 | $25.60 | 15500 |
| 2022-02-08 | -29.97 | $25.47 | 7700 |
| 2022-02-07 | -36.89 | $25.23 | 5200 |
| 2022-02-04 | -33.43 | $25.35 | 6200 |
| 2022-02-03 | -14.12 | $26.02 | 19600 |
| 2022-02-02 | -21.33 | $25.77 | 18000 |
| 2022-02-01 | -32.56 | $25.38 | 23100 |
| 2022-01-31 | -45.82 | $24.92 | 23300 |
| 2022-01-28 | -63.69 | $24.30 | 28700 |
| 2022-01-27 | -73.49 | $23.96 | 46700 |
| 2022-01-26 | -95.97 | $23.18 | 33800 |
| 2022-01-25 | -87.88 | $23.90 | 65700 |
| 2022-01-24 | -74.52 | $24.58 | 33300 |
| 2022-01-21 | -91.23 | $24.43 | 32300 |
| 2022-01-20 | -65.60 | $24.87 | 21400 |
| 2022-01-19 | -48.00 | $25.31 | 41200 |
| 2022-01-18 | -39.93 | $25.30 | 17900 |
| 2022-01-14 | -2.64 | $26.43 | 10000 |
| 2022-01-13 | -15.07 | $25.96 | 22200 |
| 2022-01-12 | -27.74 | $25.59 | 7000 |
| 2022-01-11 | -11.99 | $26.05 | 26000 |
| 2022-01-10 | -1.71 | $26.27 | 15700 |
| 2022-01-07 | -7.56 | $26.09 | 17300 |
| 2022-01-06 | -11.34 | $25.98 | 6900 |
| 2022-01-05 | -27.49 | $25.51 | 42200 |
| 2022-01-04 | -10.65 | $26.00 | 10700 |
| 2022-01-03 | 0.00 | $25.72 | 22900 |
| 2021-12-31 | -5.70 | $25.55 | 14000 |
| 2021-12-30 | -15.79 | $25.32 | 4500 |
| 2021-12-29 | -13.06 | $25.33 | 5100 |
| 2021-12-28 | -26.13 | $25.04 | 7200 |
| 2021-12-27 | -4.50 | $25.31 | 15200 |
| 2021-12-23 | -30.82 | $24.41 | 8700 |
| 2021-12-22 | -26.71 | $24.47 | 18800 |
| 2021-12-21 | -45.89 | $24.19 | 13300 |
| 2021-12-20 | -73.29 | $23.79 | 23200 |
| 2021-12-17 | -36.30 | $24.33 | 3500 |
| 2021-12-16 | -36.99 | $24.32 | 5700 |
| 2021-12-15 | -41.10 | $24.26 | 6300 |
| 2021-12-14 | -33.58 | $24.29 | 15300 |
| 2021-12-13 | -100.00 | $23.40 | 74300 |
| 2021-12-10 | -41.35 | $24.19 | 75000 |
| 2021-12-09 | -31.58 | $24.32 | 67300 |
| 2021-12-08 | -47.73 | $24.10 | 77500 |
| 2021-12-07 | -30.53 | $24.32 | 15800 |
| 2021-12-06 | -32.82 | $24.29 | 58100 |
| 2021-12-03 | -84.85 | $23.61 | 6800 |
| 2021-12-02 | -74.24 | $23.75 | 29000 |
| 2021-12-01 | -100.00 | $23.41 | 12400 |
| 2021-11-30 | -75.56 | $23.83 | 11400 |
| 2021-11-29 | -58.23 | $24.16 | 7300 |
| 2021-11-26 | -71.08 | $23.98 | 17100 |
| 2021-11-24 | -57.38 | $24.28 | 6200 |
| 2021-11-23 | -69.95 | $24.05 | 10400 |
| 2021-11-22 | -100.00 | $23.79 | 7200 |
| 2021-11-19 | -95.21 | $23.94 | 6000 |
| 2021-11-18 | -87.50 | $24.07 | 15100 |
| 2021-11-17 | -87.50 | $24.07 | 6400 |
| 2021-11-16 | -81.25 | $24.16 | 4400 |
| 2021-11-15 | -71.52 | $24.36 | 4700 |
| 2021-11-12 | -91.52 | $24.03 | 2900 |
| 2021-11-11 | -92.22 | $24.02 | 19000 |
| 2021-11-10 | -90.00 | $24.11 | 8800 |
| 2021-11-09 | -83.16 | $24.24 | 9400 |
| 2021-11-08 | -85.47 | $24.35 | 14100 |
| 2021-11-05 | -50.72 | $24.41 | 4100 |
| 2021-11-04 | -44.96 | $24.57 | 34300 |
| 2021-11-03 | -44.96 | $24.57 | 32100 |
| 2021-11-02 | -39.57 | $24.72 | 24600 |
| 2021-11-01 | -35.97 | $24.82 | 31100 |
| 2021-10-29 | -32.37 | $24.92 | 5100 |
| 2021-10-28 | -17.63 | $25.33 | 32300 |
| 2021-10-27 | -34.89 | $24.85 | 2200 |
| 2021-10-26 | -32.73 | $24.91 | 4300 |
| 2021-10-25 | -40.65 | $24.69 | 6100 |
| 2021-10-22 | -32.01 | $24.93 | 21800 |
| 2021-10-21 | -34.89 | $24.85 | 46600 |
| 2021-10-20 | -23.30 | $25.18 | 4800 |
| 2021-10-19 | -16.55 | $25.41 | 3400 |
| 2021-10-18 | -22.54 | $25.24 | 5800 |
| 2021-10-15 | -13.38 | $25.50 | 16000 |
| 2021-10-14 | -10.92 | $25.57 | 22900 |
| 2021-10-13 | -29.58 | $25.04 | 18500 |
| 2021-10-12 | -53.82 | $24.55 | 11300 |
| 2021-10-11 | -78.37 | $23.81 | 64000 |
| 2021-10-08 | -63.40 | $25.10 | 89000 |
| 2021-10-07 | -66.26 | $25.08 | 90700 |
| 2021-10-06 | -88.52 | $24.39 | 33400 |
| 2021-10-05 | -83.79 | $24.57 | 38600 |
| 2021-10-04 | -85.71 | $24.51 | 15700 |
| 2021-10-01 | -81.84 | $24.71 | 28000 |
| 2021-09-30 | -85.07 | $24.58 | 47300 |
| 2021-09-29 | -86.32 | $24.53 | 41600 |
| 2021-09-28 | -84.08 | $24.62 | 56000 |
| 2021-09-27 | -72.14 | $25.10 | 37500 |
| 2021-09-24 | -65.17 | $25.38 | 37500 |
| 2021-09-23 | -64.43 | $25.41 | 29000 |
| 2021-09-22 | -52.74 | $25.88 | 25400 |
| 2021-09-21 | -72.64 | $25.08 | 35900 |
| 2021-09-20 | -90.80 | $24.35 | 35600 |
| 2021-09-17 | -96.90 | $24.87 | 4300 |
| 2021-09-16 | -88.24 | $25.75 | 7200 |
| 2021-09-15 | -82.84 | $26.31 | 6400 |
| 2021-09-14 | -87.37 | $26.34 | 12900 |
| 2021-09-13 | -52.28 | $27.04 | 3000 |
| 2021-09-10 | -100.00 | $26.70 | 39200 |
| 2021-09-09 | -86.13 | $26.89 | 2600 |
| 2021-09-08 | -65.98 | $27.36 | 2200 |
| 2021-09-07 | -48.97 | $27.69 | 1600 |
| 2021-09-03 | -44.85 | $27.77 | 4600 |
| 2021-09-02 | -69.87 | $27.42 | 2500 |
| 2021-09-01 | -59.04 | $27.72 | 2500 |
| 2021-08-31 | -62.25 | $27.64 | 1400 |
| 2021-08-30 | -81.53 | $27.16 | 1000 |
| 2021-08-27 | -78.31 | $27.24 | 5600 |
| 2021-08-26 | -86.75 | $27.03 | 8000 |
| 2021-08-25 | -75.90 | $27.30 | 8400 |
| 2021-08-24 | -59.04 | $27.72 | 3600 |
| 2021-08-23 | -64.66 | $27.58 | 7200 |
| 2021-08-20 | -85.54 | $27.06 | 1800 |
| 2021-08-19 | -84.02 | $27.14 | 3000 |
| 2021-08-18 | -60.73 | $27.69 | 11300 |
| 2021-08-17 | -51.57 | $27.71 | 5500 |
| 2021-08-16 | -34.57 | $28.07 | 4400 |
| 2021-08-13 | -37.57 | $27.86 | 3100 |
| 2021-08-12 | -46.89 | $27.53 | 4800 |
| 2021-08-11 | -24.01 | $28.34 | 7700 |
| 2021-08-10 | -29.38 | $28.15 | 6700 |
| 2021-08-09 | -20.62 | $28.46 | 1300 |
| 2021-08-06 | -2.82 | $29.09 | 1500 |
| 2021-08-05 | 0.00 | $29.19 | 3700 |
| 2021-08-04 | -0.86 | $29.11 | 1900 |
| 2021-08-03 | -26.58 | $27.86 | 1500 |
| 2021-08-02 | 0.00 | $28.49 | 1900 |
| 2021-07-30 | -24.16 | $27.69 | 5200 |
| 2021-07-29 | -44.90 | $27.00 | 1600 |
| 2021-07-28 | -33.47 | $27.28 | 1600 |
| 2021-07-27 | -44.90 | $27.00 | 2800 |
| 2021-07-26 | -49.80 | $26.88 | 1900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
36.09
2025-02-11
Close Price
$29.51
Vol: 386Average Directional Index - Detailed Analysis
Minimum
6.91
Average
21.93
Maximum
53.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-02-11 | 36.09 | $29.51 | 386 |
| 2025-02-10 | 36.16 | $29.51 | 900 |
| 2025-02-07 | 36.23 | $28.00 | — |
| 2025-02-06 | 34.07 | $28.00 | — |
| 2025-02-05 | 31.79 | $28.00 | 200 |
| 2025-02-04 | 29.39 | $31.28 | — |
| 2025-02-03 | 28.56 | $31.28 | 600 |
| 2025-01-31 | 27.69 | $31.50 | — |
| 2025-01-30 | 27.05 | $31.50 | — |
| 2025-01-29 | 26.38 | $31.50 | 200 |
| 2025-01-28 | 25.67 | $31.28 | 500 |
| 2025-01-27 | 24.89 | $31.39 | — |
| 2025-01-24 | 24.20 | $31.39 | — |
| 2025-01-23 | 23.48 | $31.39 | — |
| 2025-01-22 | 22.72 | $31.39 | — |
| 2025-01-21 | 21.91 | $31.39 | — |
| 2025-01-17 | 21.07 | $31.39 | 500 |
| 2025-01-16 | 20.18 | $32.40 | — |
| 2025-01-15 | 20.46 | $32.40 | 400 |
| 2025-01-14 | 20.75 | $32.01 | — |
| 2025-01-13 | 20.16 | $32.01 | 100 |
| 2025-01-10 | 19.53 | $33.04 | — |
| 2025-01-08 | 20.27 | $33.04 | — |
| 2025-01-07 | 21.04 | $33.04 | — |
| 2025-01-06 | 21.86 | $33.04 | — |
| 2025-01-03 | 22.71 | $33.04 | 1700 |
| 2025-01-02 | 23.62 | $32.20 | 1100 |
| 2024-12-31 | 22.49 | $32.60 | — |
| 2024-12-30 | 22.23 | $32.60 | — |
| 2024-12-27 | 21.95 | $32.60 | — |
| 2024-12-26 | 21.67 | $32.60 | — |
| 2024-12-24 | 21.36 | $32.60 | — |
| 2024-12-23 | 21.04 | $32.60 | 900 |
| 2024-12-20 | 20.71 | $33.21 | — |
| 2024-12-19 | 21.11 | $33.21 | — |
| 2024-12-18 | 21.52 | $33.21 | 900 |
| 2024-12-17 | 21.96 | $32.98 | — |
| 2024-12-16 | 22.80 | $32.98 | — |
| 2024-12-13 | 23.69 | $32.98 | — |
| 2024-12-12 | 24.62 | $32.98 | — |
| 2024-12-11 | 25.60 | $32.98 | — |
| 2024-12-10 | 26.63 | $32.98 | — |
| 2024-12-09 | 27.71 | $32.98 | — |
| 2024-12-06 | 28.86 | $32.98 | 300 |
| 2024-12-05 | 30.06 | $32.50 | — |
| 2024-12-04 | 28.87 | $32.50 | — |
| 2024-12-03 | 27.62 | $32.50 | 10200 |
| 2024-12-02 | 26.30 | $32.36 | — |
| 2024-11-29 | 25.97 | $32.36 | — |
| 2024-11-27 | 25.63 | $32.36 | — |
| 2024-11-26 | 25.27 | $32.36 | — |
| 2024-11-25 | 24.89 | $32.36 | — |
| 2024-11-22 | 24.49 | $32.36 | — |
| 2024-11-21 | 24.07 | $32.36 | — |
| 2024-11-20 | 23.62 | $32.36 | — |
| 2024-11-19 | 23.16 | $32.36 | — |
| 2024-11-18 | 22.66 | $32.36 | — |
| 2024-11-15 | 22.15 | $32.36 | — |
| 2024-11-14 | 21.60 | $32.36 | — |
| 2024-11-13 | 21.03 | $32.36 | — |
| 2024-11-12 | 20.43 | $32.36 | 100 |
| 2024-11-11 | 19.79 | $32.65 | 200 |
| 2024-11-08 | 19.79 | $32.54 | 100 |
| 2024-11-07 | 19.33 | $32.82 | — |
| 2024-11-06 | 19.65 | $32.82 | 100 |
| 2024-11-05 | 19.99 | $32.94 | — |
| 2024-11-04 | 20.76 | $32.94 | — |
| 2024-11-01 | 21.57 | $32.94 | — |
| 2024-10-31 | 22.42 | $32.94 | — |
| 2024-10-30 | 23.32 | $32.94 | — |
| 2024-10-29 | 24.26 | $32.94 | — |
| 2024-10-28 | 25.25 | $32.94 | — |
| 2024-10-25 | 26.30 | $32.94 | 600 |
| 2024-10-24 | 27.40 | $33.28 | 200 |
| 2024-10-23 | 28.11 | $33.01 | — |
| 2024-10-22 | 29.49 | $33.01 | — |
| 2024-10-21 | 30.95 | $33.01 | — |
| 2024-10-18 | 32.49 | $33.01 | — |
| 2024-10-17 | 34.11 | $33.01 | — |
| 2024-10-16 | 35.81 | $33.01 | — |
| 2024-10-15 | 37.60 | $33.01 | — |
| 2024-10-14 | 39.48 | $33.01 | — |
| 2024-10-11 | 41.47 | $33.01 | — |
| 2024-10-10 | 43.56 | $33.01 | — |
| 2024-10-09 | 45.76 | $33.01 | — |
| 2024-10-08 | 48.07 | $33.01 | 1900 |
| 2024-10-07 | 50.51 | $33.95 | — |
| 2024-10-04 | 50.53 | $33.95 | — |
| 2024-10-03 | 50.55 | $33.95 | — |
| 2024-10-02 | 50.58 | $33.95 | 800 |
| 2024-10-01 | 50.60 | $33.87 | 400 |
| 2024-09-30 | 50.72 | $34.00 | — |
| 2024-09-27 | 50.37 | $34.00 | — |
| 2024-09-26 | 50.01 | $34.00 | — |
| 2024-09-25 | 49.62 | $34.00 | 200 |
| 2024-09-24 | 49.21 | $33.70 | — |
| 2024-09-23 | 49.07 | $33.70 | — |
| 2024-09-20 | 48.93 | $33.70 | 100 |
| 2024-09-19 | 48.78 | $33.80 | 300 |
| 2024-09-18 | 48.31 | $33.15 | — |
| 2024-09-17 | 48.52 | $33.15 | — |
| 2024-09-16 | 48.74 | $33.15 | — |
| 2024-09-13 | 48.98 | $33.15 | — |
| 2024-09-12 | 49.22 | $33.15 | 400 |
| 2024-09-11 | 49.48 | $32.91 | — |
| 2024-09-10 | 50.12 | $32.91 | — |
| 2024-09-09 | 50.80 | $32.91 | 200 |
| 2024-09-06 | 51.51 | $32.91 | — |
| 2024-09-05 | 52.26 | $32.91 | 300 |
| 2024-09-04 | 53.05 | $33.41 | — |
| 2024-09-03 | 52.47 | $33.41 | — |
| 2024-08-30 | 51.85 | $33.41 | — |
| 2024-08-29 | 51.20 | $33.41 | 100 |
| 2024-08-28 | 50.52 | $32.69 | — |
| 2024-08-27 | 50.37 | $32.69 | — |
| 2024-08-26 | 50.20 | $32.69 | — |
| 2024-08-23 | 50.03 | $32.69 | — |
| 2024-08-22 | 49.85 | $32.69 | — |
| 2024-08-21 | 49.66 | $32.69 | — |
| 2024-08-20 | 49.46 | $32.69 | — |
| 2024-08-19 | 49.25 | $32.69 | 100 |
| 2024-08-16 | 49.03 | $32.69 | 4500 |
| 2024-08-15 | 48.80 | $32.47 | — |
| 2024-08-14 | 48.77 | $32.47 | 200 |
| 2024-08-13 | 48.75 | $32.28 | — |
| 2024-08-12 | 48.86 | $32.28 | — |
| 2024-08-09 | 48.98 | $32.28 | — |
| 2024-08-08 | 49.11 | $32.28 | — |
| 2024-08-07 | 49.24 | $32.28 | 1100 |
| 2024-08-06 | 49.38 | $32.82 | 300 |
| 2024-08-05 | 49.50 | $32.38 | 100 |
| 2024-08-02 | 49.88 | $32.43 | — |
| 2024-08-01 | 50.21 | $32.43 | 200 |
| 2024-07-31 | 50.56 | $32.47 | — |
| 2024-07-30 | 50.98 | $32.47 | — |
| 2024-07-29 | 51.43 | $32.47 | 2300 |
| 2024-07-26 | 51.90 | $32.81 | — |
| 2024-07-25 | 51.71 | $32.81 | 1500 |
| 2024-07-24 | 51.52 | $32.82 | — |
| 2024-07-23 | 50.57 | $32.82 | — |
| 2024-07-22 | 49.57 | $32.82 | 2700 |
| 2024-07-19 | 48.51 | $33.44 | 700 |
| 2024-07-18 | 47.41 | $32.94 | 200 |
| 2024-07-17 | 46.36 | $33.01 | 300 |
| 2024-07-16 | 45.18 | $32.42 | — |
| 2024-07-15 | 44.07 | $32.42 | — |
| 2024-07-12 | 42.92 | $32.42 | 200 |
| 2024-07-11 | 41.70 | $32.40 | 300 |
| 2024-07-10 | 40.42 | $32.33 | — |
| 2024-07-09 | 39.09 | $32.33 | 500 |
| 2024-07-08 | 37.69 | $32.42 | 13800 |
| 2024-07-05 | 36.12 | $31.55 | 800 |
| 2024-07-03 | 34.67 | $30.42 | 2500 |
| 2024-07-02 | 33.47 | $30.48 | 4700 |
| 2024-07-01 | 32.20 | $29.94 | 3400 |
| 2024-06-28 | 31.02 | $29.45 | — |
| 2024-06-27 | 29.94 | $29.45 | — |
| 2024-06-26 | 28.81 | $29.45 | — |
| 2024-06-25 | 27.61 | $29.45 | 700 |
| 2024-06-24 | 26.35 | $26.45 | — |
| 2024-06-21 | 26.36 | $26.45 | — |
| 2024-06-20 | 26.38 | $26.45 | 600 |
| 2024-06-18 | 26.40 | $24.42 | 300 |
| 2024-06-17 | 27.68 | $24.17 | — |
| 2024-06-14 | 28.61 | $24.17 | 200 |
| 2024-06-13 | 29.59 | $24.27 | 3300 |
| 2024-06-12 | 30.64 | $25.08 | 100 |
| 2024-06-11 | 31.88 | $25.08 | 12200 |
| 2024-06-10 | 33.18 | $24.51 | 100 |
| 2024-06-07 | 34.72 | $23.97 | 1200 |
| 2024-06-06 | 36.33 | $25.15 | 3100 |
| 2024-06-05 | 36.99 | $25.41 | — |
| 2024-06-04 | 37.26 | $25.41 | — |
| 2024-06-03 | 37.55 | $25.41 | 600 |
| 2024-05-31 | 37.85 | $25.55 | — |
| 2024-05-30 | 37.96 | $25.55 | 100 |
| 2024-05-29 | 38.07 | $25.55 | 100 |
| 2024-05-28 | 38.18 | $25.55 | 200 |
| 2024-05-24 | 38.31 | $25.63 | 200 |
| 2024-05-23 | 37.69 | $24.95 | 1600 |
| 2024-05-22 | 37.34 | $25.34 | 200 |
| 2024-05-21 | 36.27 | $25.30 | 1200 |
| 2024-05-20 | 35.15 | $25.43 | 4800 |
| 2024-05-17 | 33.97 | $25.36 | — |
| 2024-05-16 | 32.05 | $25.36 | 8200 |
| 2024-05-15 | 30.04 | $25.84 | 1300 |
| 2024-05-14 | 27.91 | $23.07 | 700 |
| 2024-05-13 | 27.13 | $22.77 | 400 |
| 2024-05-10 | 26.57 | $22.82 | — |
| 2024-05-09 | 25.86 | $22.82 | 300 |
| 2024-05-08 | 25.10 | $22.41 | — |
| 2024-05-07 | 24.76 | $22.41 | 1500 |
| 2024-05-06 | 24.39 | $22.38 | 5100 |
| 2024-05-03 | 24.01 | $22.21 | 300 |
| 2024-05-02 | 23.71 | $21.98 | — |
| 2024-05-01 | 23.95 | $21.98 | 3300 |
| 2024-04-30 | 24.21 | $21.78 | 1100 |
| 2024-04-29 | 24.84 | $21.78 | 300 |
| 2024-04-26 | 25.51 | $21.67 | 7400 |
| 2024-04-25 | 26.36 | $21.40 | — |
| 2024-04-24 | 27.67 | $21.40 | 300 |
| 2024-04-23 | 29.04 | $20.85 | — |
| 2024-04-22 | 29.70 | $20.85 | 400 |
| 2024-04-19 | 30.39 | $20.73 | — |
| 2024-04-18 | 30.89 | $20.73 | — |
| 2024-04-17 | 31.42 | $20.73 | — |
| 2024-04-16 | 31.97 | $20.73 | — |
| 2024-04-15 | 32.56 | $20.73 | 2800 |
| 2024-04-12 | 33.17 | $20.46 | — |
| 2024-04-11 | 33.35 | $20.46 | 600 |
| 2024-04-10 | 33.55 | $20.44 | 700 |
| 2024-04-09 | 33.36 | $19.86 | — |
| 2024-04-08 | 32.02 | $19.86 | — |
| 2024-04-05 | 30.61 | $19.86 | — |
| 2024-04-04 | 29.13 | $19.86 | — |
| 2024-04-03 | 27.56 | $19.86 | 200 |
| 2024-04-02 | 25.92 | $20.50 | 4200 |
| 2024-04-01 | 24.52 | $20.55 | 2900 |
| 2024-03-28 | 23.05 | $20.72 | — |
| 2024-03-27 | 22.34 | $20.72 | 2700 |
| 2024-03-26 | 21.59 | $20.41 | — |
| 2024-03-25 | 20.16 | $20.41 | 1200 |
| 2024-03-22 | 18.65 | $20.38 | 500 |
| 2024-03-21 | 17.00 | $20.65 | 300 |
| 2024-03-20 | 15.52 | $20.87 | — |
| 2024-03-19 | 14.25 | $20.87 | 700 |
| 2024-03-18 | 12.91 | $21.47 | — |
| 2024-03-15 | 12.48 | $21.47 | — |
| 2024-03-14 | 12.03 | $21.47 | 200 |
| 2024-03-13 | 11.56 | $21.94 | — |
| 2024-03-12 | 11.72 | $21.94 | — |
| 2024-03-11 | 11.89 | $21.94 | — |
| 2024-03-08 | 12.06 | $21.94 | 900 |
| 2024-03-07 | 12.25 | $21.69 | — |
| 2024-03-06 | 12.03 | $21.69 | 400 |
| 2024-03-05 | 11.79 | $21.83 | 200 |
| 2024-03-04 | 11.71 | $21.38 | 100 |
| 2024-03-01 | 10.84 | $21.38 | — |
| 2024-02-29 | 9.91 | $21.38 | 2400 |
| 2024-02-28 | 8.95 | $21.98 | — |
| 2024-02-27 | 8.60 | $21.98 | 2800 |
| 2024-02-26 | 8.24 | $21.85 | 5900 |
| 2024-02-23 | 8.15 | $22.18 | — |
| 2024-02-22 | 8.56 | $22.18 | 300 |
| 2024-02-21 | 8.99 | $22.14 | 900 |
| 2024-02-20 | 9.38 | $22.04 | — |
| 2024-02-16 | 9.73 | $22.04 | 600 |
| 2024-02-15 | 10.09 | $21.71 | — |
| 2024-02-14 | 10.32 | $21.71 | 800 |
| 2024-02-13 | 10.55 | $21.73 | 200 |
| 2024-02-12 | 10.83 | $21.75 | — |
| 2024-02-09 | 11.14 | $21.75 | 2700 |
| 2024-02-08 | 11.47 | $22.16 | 300 |
| 2024-02-07 | 11.78 | $22.64 | 600 |
| 2024-02-06 | 11.45 | $22.46 | 1000 |
| 2024-02-05 | 11.30 | $21.82 | 700 |
| 2024-02-02 | 11.62 | $22.39 | 500 |
| 2024-02-01 | 11.05 | $22.16 | 700 |
| 2024-01-31 | 10.85 | $22.15 | 1400 |
| 2024-01-30 | 10.65 | $22.46 | 1300 |
| 2024-01-29 | 9.88 | $22.59 | 300 |
| 2024-01-26 | 8.83 | $22.59 | 3800 |
| 2024-01-25 | 7.73 | $22.11 | 400 |
| 2024-01-24 | 7.10 | $21.69 | 1900 |
| 2024-01-23 | 7.01 | $21.50 | 500 |
| 2024-01-22 | 7.11 | $21.48 | 700 |
| 2024-01-19 | 7.34 | $21.35 | 800 |
| 2024-01-18 | 7.67 | $21.25 | 300 |
| 2024-01-17 | 7.86 | $21.12 | 500 |
| 2024-01-16 | 8.06 | $21.66 | 800 |
| 2024-01-12 | 7.99 | $21.55 | 2900 |
| 2024-01-11 | 8.07 | $21.32 | 200 |
| 2024-01-10 | 8.48 | $21.20 | 400 |
| 2024-01-09 | 8.73 | $21.38 | — |
| 2024-01-08 | 8.85 | $21.38 | — |
| 2024-01-05 | 8.97 | $21.38 | 800 |
| 2024-01-04 | 9.09 | $21.35 | 900 |
| 2024-01-03 | 9.23 | $21.53 | 4800 |
| 2024-01-02 | 9.37 | $21.15 | 2100 |
| 2023-12-29 | 9.74 | $21.59 | 2800 |
| 2023-12-28 | 10.14 | $21.67 | 5900 |
| 2023-12-27 | 10.34 | $21.50 | 900 |
| 2023-12-26 | 10.78 | $21.55 | 1300 |
| 2023-12-22 | 11.21 | $21.35 | 4700 |
| 2023-12-21 | 11.77 | $21.40 | 1700 |
| 2023-12-20 | 12.09 | $22.20 | 3900 |
| 2023-12-19 | 11.58 | $22.01 | 2400 |
| 2023-12-18 | 10.81 | $21.59 | 300 |
| 2023-12-15 | 10.69 | $21.76 | 1300 |
| 2023-12-14 | 10.41 | $22.15 | 1500 |
| 2023-12-13 | 9.38 | $21.60 | 3000 |
| 2023-12-12 | 9.08 | $21.56 | 3600 |
| 2023-12-11 | 8.77 | $21.27 | 400 |
| 2023-12-08 | 8.95 | $21.21 | 4300 |
| 2023-12-07 | 9.14 | $21.33 | 1800 |
| 2023-12-06 | 9.21 | $21.05 | 1400 |
| 2023-12-05 | 9.66 | $21.17 | 3100 |
| 2023-12-04 | 10.13 | $21.12 | 2400 |
| 2023-12-01 | 10.29 | $21.19 | 3900 |
| 2023-11-30 | 10.39 | $20.98 | 4700 |
| 2023-11-29 | 10.56 | $21.25 | 2400 |
| 2023-11-28 | 10.25 | $21.31 | 3300 |
| 2023-11-27 | 9.92 | $21.02 | — |
| 2023-11-24 | 10.07 | $21.02 | — |
| 2023-11-22 | 10.22 | $21.02 | 100 |
| 2023-11-21 | 10.39 | $21.02 | 200 |
| 2023-11-20 | 10.56 | $20.78 | 600 |
| 2023-11-17 | 11.04 | $20.85 | 200 |
| 2023-11-16 | 11.45 | $20.60 | 700 |
| 2023-11-15 | 11.96 | $20.94 | 1100 |
| 2023-11-14 | 12.22 | $20.51 | — |
| 2023-11-13 | 12.54 | $20.51 | 100 |
| 2023-11-10 | 12.88 | $20.51 | 300 |
| 2023-11-09 | 13.23 | $20.88 | 300 |
| 2023-11-08 | 13.76 | $20.86 | 500 |
| 2023-11-07 | 14.31 | $20.69 | 300 |
| 2023-11-06 | 14.98 | $20.99 | 1300 |
| 2023-11-03 | 15.45 | $21.15 | 900 |
| 2023-11-02 | 15.71 | $20.76 | 200 |
| 2023-11-01 | 16.41 | $20.45 | 800 |
| 2023-10-31 | 16.66 | $20.42 | 500 |
| 2023-10-30 | 17.01 | $20.42 | 900 |
| 2023-10-27 | 17.37 | $20.05 | 1300 |
| 2023-10-26 | 17.15 | $20.17 | 700 |
| 2023-10-25 | 17.05 | $20.34 | 3500 |
| 2023-10-24 | 17.15 | $20.48 | 500 |
| 2023-10-23 | 17.42 | $20.40 | 2500 |
| 2023-10-20 | 17.70 | $20.14 | 1300 |
| 2023-10-19 | 17.63 | $20.06 | 3300 |
| 2023-10-18 | 17.42 | $20.47 | 1000 |
| 2023-10-17 | 17.41 | $20.10 | 400 |
| 2023-10-16 | 16.79 | $20.10 | 800 |
| 2023-10-13 | 16.15 | $19.96 | 800 |
| 2023-10-12 | 15.24 | $20.23 | 1900 |
| 2023-10-11 | 14.55 | $20.50 | 1900 |
| 2023-10-10 | 14.22 | $20.38 | 900 |
| 2023-10-09 | 13.66 | $20.07 | 4200 |
| 2023-10-06 | 12.59 | $20.13 | 3700 |
| 2023-10-05 | 11.58 | $20.33 | 1500 |
| 2023-10-04 | 10.74 | $20.41 | 700 |
| 2023-10-03 | 9.94 | $20.53 | 2600 |
| 2023-10-02 | 9.21 | $20.74 | 1900 |
| 2023-09-29 | 8.65 | $21.28 | 400 |
| 2023-09-28 | 8.67 | $21.19 | 1800 |
| 2023-09-27 | 8.59 | $21.23 | 200 |
| 2023-09-26 | 8.25 | $21.45 | 1600 |
| 2023-09-25 | 8.07 | $21.16 | 900 |
| 2023-09-22 | 7.58 | $21.53 | 800 |
| 2023-09-21 | 7.50 | $21.70 | 400 |
| 2023-09-20 | 7.65 | $22.23 | 2200 |
| 2023-09-19 | 7.76 | $21.84 | 400 |
| 2023-09-18 | 7.90 | $21.69 | 900 |
| 2023-09-15 | 7.91 | $21.92 | 1400 |
| 2023-09-14 | 8.25 | $22.00 | 300 |
| 2023-09-13 | 8.65 | $22.00 | 700 |
| 2023-09-12 | 9.06 | $22.17 | 200 |
| 2023-09-11 | 9.01 | $21.90 | 1100 |
| 2023-09-08 | 9.25 | $21.84 | 400 |
| 2023-09-07 | 9.66 | $21.91 | 1600 |
| 2023-09-06 | 10.08 | $21.66 | 26200 |
| 2023-09-05 | 10.41 | $21.85 | 2000 |
| 2023-09-01 | 10.90 | $22.19 | 500 |
| 2023-08-31 | 10.93 | $22.37 | 1200 |
| 2023-08-30 | 10.86 | $22.54 | 3400 |
| 2023-08-29 | 10.64 | $22.33 | 1000 |
| 2023-08-28 | 10.55 | $22.01 | 800 |
| 2023-08-25 | 11.01 | $21.70 | 3300 |
| 2023-08-24 | 11.25 | $21.01 | 1600 |
| 2023-08-23 | 10.72 | $21.09 | 5900 |
| 2023-08-22 | 10.61 | $21.01 | 3300 |
| 2023-08-21 | 10.48 | $21.23 | 2900 |
| 2023-08-18 | 10.23 | $21.25 | 1200 |
| 2023-08-17 | 10.57 | $21.42 | 900 |
| 2023-08-16 | 11.06 | $21.53 | 1400 |
| 2023-08-15 | 11.40 | $21.58 | 3600 |
| 2023-08-14 | 11.97 | $22.16 | 1300 |
| 2023-08-11 | 12.55 | $21.58 | 1700 |
| 2023-08-10 | 12.58 | $21.82 | 30000 |
| 2023-08-09 | 12.90 | $21.73 | 1000 |
| 2023-08-08 | 13.04 | $21.56 | 23000 |
| 2023-08-07 | 12.79 | $21.58 | 54200 |
| 2023-08-04 | 12.59 | $21.74 | 45700 |
| 2023-08-03 | 12.57 | $21.84 | 64500 |
| 2023-08-02 | 12.54 | $21.75 | 26500 |
| 2023-08-01 | 12.72 | $21.85 | 100900 |
| 2023-07-31 | 13.05 | $22.07 | 53800 |
| 2023-07-28 | 13.69 | $22.59 | 22500 |
| 2023-07-27 | 13.64 | $22.61 | 78100 |
| 2023-07-26 | 13.56 | $22.48 | 21900 |
| 2023-07-25 | 13.51 | $22.56 | 49600 |
| 2023-07-24 | 13.32 | $22.58 | 41800 |
| 2023-07-21 | 13.34 | $22.62 | 36900 |
| 2023-07-20 | 13.36 | $22.75 | 1100 |
| 2023-07-19 | 13.49 | $22.70 | 57900 |
| 2023-07-18 | 12.86 | $22.55 | 72200 |
| 2023-07-17 | 12.20 | $22.68 | 108200 |
| 2023-07-14 | 11.42 | $22.71 | 149600 |
| 2023-07-13 | 10.63 | $22.80 | 152500 |
| 2023-07-12 | 9.77 | $22.67 | 2300 |
| 2023-07-11 | 9.41 | $22.00 | 1700 |
| 2023-07-10 | 9.84 | $21.60 | 1500 |
| 2023-07-07 | 10.29 | $21.77 | 2900 |
| 2023-07-06 | 10.58 | $21.38 | 3000 |
| 2023-07-05 | 10.38 | $21.71 | 4800 |
| 2023-07-03 | 10.55 | $21.77 | 1100 |
| 2023-06-30 | 10.86 | $21.98 | 6100 |
| 2023-06-29 | 11.18 | $21.34 | 600 |
| 2023-06-28 | 10.90 | $21.72 | 1500 |
| 2023-06-27 | 11.04 | $21.93 | 1800 |
| 2023-06-26 | 11.33 | $21.91 | 1700 |
| 2023-06-23 | 11.60 | $21.92 | 2100 |
| 2023-06-22 | 12.00 | $22.48 | 1200 |
| 2023-06-21 | 12.36 | $22.15 | 1100 |
| 2023-06-20 | 12.98 | $22.46 | 1500 |
| 2023-06-16 | 13.18 | $22.79 | 1200 |
| 2023-06-15 | 12.85 | $22.72 | 2100 |
| 2023-06-14 | 12.86 | $22.62 | 2700 |
| 2023-06-13 | 12.86 | $22.25 | 4200 |
| 2023-06-12 | 13.39 | $21.92 | 1300 |
| 2023-06-09 | 13.44 | $22.17 | 1600 |
| 2023-06-08 | 13.88 | $22.33 | 1900 |
| 2023-06-07 | 14.60 | $22.06 | 5100 |
| 2023-06-06 | 15.14 | $22.12 | 6400 |
| 2023-06-05 | 15.73 | $21.89 | 5200 |
| 2023-06-02 | 15.92 | $22.08 | 8000 |
| 2023-06-01 | 16.41 | $22.31 | 1800 |
| 2023-05-31 | 16.74 | $22.24 | 1400 |
| 2023-05-30 | 17.09 | $22.57 | 1000 |
| 2023-05-26 | 17.61 | $22.76 | 1300 |
| 2023-05-25 | 18.37 | $22.55 | 2000 |
| 2023-05-24 | 18.84 | $22.28 | 2900 |
| 2023-05-23 | 19.47 | $22.39 | 1500 |
| 2023-05-22 | 20.28 | $23.17 | 1900 |
| 2023-05-19 | 21.20 | $22.66 | 4000 |
| 2023-05-18 | 21.99 | $22.99 | 700 |
| 2023-05-17 | 22.94 | $22.93 | 4500 |
| 2023-05-16 | 24.12 | $23.22 | 37300 |
| 2023-05-15 | 24.85 | $23.27 | 1200 |
| 2023-05-12 | 25.75 | $22.85 | 3800 |
| 2023-05-11 | 26.85 | $23.08 | 75500 |
| 2023-05-10 | 27.73 | $23.30 | 900 |
| 2023-05-09 | 28.19 | $23.37 | 25600 |
| 2023-05-08 | 28.56 | $23.50 | 1800 |
| 2023-05-05 | 28.92 | $23.70 | 12700 |
| 2023-05-04 | 29.07 | $23.67 | 73400 |
| 2023-05-03 | 29.24 | $23.26 | 7400 |
| 2023-05-02 | 29.71 | $22.98 | 7600 |
| 2023-05-01 | 30.68 | $22.60 | 1000 |
| 2023-04-28 | 31.43 | $23.12 | 32700 |
| 2023-04-27 | 31.70 | $23.10 | 29200 |
| 2023-04-26 | 31.78 | $23.15 | 31100 |
| 2023-04-25 | 31.61 | $23.01 | 55300 |
| 2023-04-24 | 31.55 | $22.70 | 40500 |
| 2023-04-21 | 31.49 | $22.70 | 92100 |
| 2023-04-20 | 31.87 | $22.67 | 30700 |
| 2023-04-19 | 32.29 | $22.45 | 120500 |
| 2023-04-18 | 33.08 | $22.13 | 147100 |
| 2023-04-17 | 34.30 | $22.01 | 161800 |
| 2023-04-14 | 35.55 | $22.09 | 173200 |
| 2023-04-13 | 36.74 | $22.33 | 218400 |
| 2023-04-12 | 37.87 | $22.42 | 166800 |
| 2023-04-11 | 39.05 | $22.24 | 154400 |
| 2023-04-10 | 40.55 | $22.22 | 193000 |
| 2023-04-06 | 42.12 | $22.30 | 55300 |
| 2023-04-05 | 41.90 | $22.19 | 52100 |
| 2023-04-04 | 41.71 | $22.46 | 62600 |
| 2023-04-03 | 41.15 | $22.26 | 50000 |
| 2023-03-31 | 40.56 | $22.08 | 145100 |
| 2023-03-30 | 40.02 | $22.00 | 4000 |
| 2023-03-29 | 39.55 | $22.20 | 3000 |
| 2023-03-28 | 39.06 | $21.53 | 6700 |
| 2023-03-27 | 38.76 | $21.70 | 5900 |
| 2023-03-24 | 38.16 | $21.54 | 8300 |
| 2023-03-23 | 37.58 | $21.89 | 14000 |
| 2023-03-22 | 36.96 | $21.44 | 4100 |
| 2023-03-21 | 36.43 | $21.26 | 3400 |
| 2023-03-20 | 36.07 | $21.27 | 4300 |
| 2023-03-17 | 35.71 | $20.69 | 5000 |
| 2023-03-16 | 35.73 | $21.06 | 3200 |
| 2023-03-15 | 35.47 | $20.29 | 2700 |
| 2023-03-14 | 35.71 | $20.44 | 6500 |
| 2023-03-13 | 35.36 | $20.46 | 2600 |
| 2023-03-10 | 35.19 | $20.23 | 2800 |
| 2023-03-09 | 35.01 | $19.96 | 10500 |
| 2023-03-08 | 35.01 | $20.39 | 4500 |
| 2023-03-07 | 34.74 | $20.40 | 6800 |
| 2023-03-06 | 34.68 | $20.56 | 1900 |
| 2023-03-03 | 34.21 | $20.45 | 8600 |
| 2023-03-02 | 34.08 | $20.18 | 4200 |
| 2023-03-01 | 34.19 | $19.76 | 2700 |
| 2023-02-28 | 34.31 | $20.16 | 4200 |
| 2023-02-27 | 33.67 | $20.29 | 10600 |
| 2023-02-24 | 32.97 | $20.48 | 6800 |
| 2023-02-23 | 32.25 | $20.31 | 2300 |
| 2023-02-22 | 31.62 | $20.03 | 4100 |
| 2023-02-21 | 31.05 | $20.20 | 9000 |
| 2023-02-17 | 30.45 | $19.68 | 4400 |
| 2023-02-16 | 30.03 | $19.91 | 5800 |
| 2023-02-15 | 29.59 | $19.77 | 7300 |
| 2023-02-14 | 29.22 | $19.67 | 3600 |
| 2023-02-13 | 28.78 | $19.68 | 6400 |
| 2023-02-10 | 28.32 | $19.92 | 4000 |
| 2023-02-09 | 27.86 | $19.18 | 9300 |
| 2023-02-08 | 27.81 | $19.13 | 10900 |
| 2023-02-07 | 27.73 | $18.78 | 2300 |
| 2023-02-06 | 28.27 | $19.15 | 19400 |
| 2023-02-03 | 28.60 | $19.66 | 14000 |
| 2023-02-02 | 28.50 | $19.69 | 5300 |
| 2023-02-01 | 28.20 | $19.22 | 3800 |
| 2023-01-31 | 28.11 | $19.37 | 6300 |
| 2023-01-30 | 28.27 | $19.29 | 14800 |
| 2023-01-27 | 28.00 | $19.13 | 10200 |
| 2023-01-26 | 28.11 | $19.39 | 11100 |
| 2023-01-25 | 28.14 | $19.45 | 11500 |
| 2023-01-24 | 27.93 | $19.58 | 20900 |
| 2023-01-23 | 27.46 | $19.51 | 14400 |
| 2023-01-20 | 26.90 | $19.15 | 11200 |
| 2023-01-19 | 26.47 | $19.02 | 5300 |
| 2023-01-18 | 26.43 | $19.02 | 10200 |
| 2023-01-17 | 26.38 | $19.35 | 13200 |
| 2023-01-13 | 26.03 | $19.23 | 7100 |
| 2023-01-12 | 26.15 | $19.17 | 10300 |
| 2023-01-11 | 26.29 | $18.36 | 5600 |
| 2023-01-10 | 26.64 | $18.93 | 8400 |
| 2023-01-09 | 26.71 | $18.65 | 19500 |
| 2023-01-06 | 26.69 | $18.74 | 5200 |
| 2023-01-05 | 26.75 | $18.98 | 7100 |
| 2023-01-04 | 26.86 | $19.41 | 12000 |
| 2023-01-03 | 26.85 | $18.77 | 13200 |
| 2022-12-30 | 27.07 | $19.30 | 11500 |
| 2022-12-29 | 27.25 | $18.95 | 9500 |
| 2022-12-28 | 27.06 | $18.77 | 11500 |
| 2022-12-27 | 27.08 | $18.99 | 13100 |
| 2022-12-23 | 27.09 | $18.81 | 15700 |
| 2022-12-22 | 27.11 | $18.76 | 38100 |
| 2022-12-21 | 27.42 | $19.64 | 11400 |
| 2022-12-20 | 26.76 | $19.45 | 11200 |
| 2022-12-19 | 26.74 | $19.75 | 12900 |
| 2022-12-16 | 26.71 | $19.45 | 13600 |
| 2022-12-15 | 26.90 | $19.59 | 14500 |
| 2022-12-14 | 27.17 | $20.37 | 8400 |
| 2022-12-13 | 26.71 | $20.33 | 155400 |
| 2022-12-12 | 26.02 | $19.83 | 15800 |
| 2022-12-09 | 25.30 | $20.34 | 13500 |
| 2022-12-08 | 24.33 | $19.94 | 7000 |
| 2022-12-07 | 23.47 | $19.76 | 6100 |
| 2022-12-06 | 22.91 | $19.67 | 23200 |
| 2022-12-05 | 22.32 | $19.65 | 24400 |
| 2022-12-02 | 21.71 | $20.21 | 17900 |
| 2022-12-01 | 20.74 | $20.21 | 33000 |
| 2022-11-30 | 19.27 | $19.57 | 9100 |
| 2022-11-29 | 18.31 | $19.55 | 8000 |
| 2022-11-28 | 17.16 | $19.27 | 19400 |
| 2022-11-25 | 16.11 | $19.15 | 19700 |
| 2022-11-23 | 15.03 | $18.84 | 7800 |
| 2022-11-22 | 14.50 | $18.18 | 13700 |
| 2022-11-21 | 14.19 | $17.98 | 19200 |
| 2022-11-18 | 14.22 | $17.92 | 22600 |
| 2022-11-17 | 14.36 | $17.86 | 31900 |
| 2022-11-16 | 14.50 | $17.13 | 10600 |
| 2022-11-15 | 14.65 | $17.70 | 18700 |
| 2022-11-14 | 14.01 | $18.00 | 37600 |
| 2022-11-11 | 13.42 | $18.03 | 7700 |
| 2022-11-10 | 13.13 | $17.71 | 47100 |
| 2022-11-09 | 13.04 | $16.93 | 9200 |
| 2022-11-08 | 12.95 | $16.94 | 10300 |
| 2022-11-07 | 12.88 | $17.42 | 52300 |
| 2022-11-04 | 12.81 | $17.12 | 45600 |
| 2022-11-03 | 13.07 | $16.55 | 33600 |
| 2022-11-02 | 13.60 | $16.76 | 21400 |
| 2022-11-01 | 13.91 | $16.90 | 18900 |
| 2022-10-31 | 14.15 | $16.54 | 40600 |
| 2022-10-28 | 14.41 | $16.92 | 48800 |
| 2022-10-27 | 14.99 | $16.95 | 9500 |
| 2022-10-26 | 15.40 | $16.93 | 7400 |
| 2022-10-25 | 16.10 | $17.73 | 14300 |
| 2022-10-24 | 16.83 | $16.28 | 49600 |
| 2022-10-21 | 17.18 | $16.92 | 8000 |
| 2022-10-20 | 17.39 | $16.22 | 65300 |
| 2022-10-19 | 17.86 | $16.36 | 8400 |
| 2022-10-18 | 18.43 | $17.58 | 5000 |
| 2022-10-17 | 19.37 | $17.05 | 49200 |
| 2022-10-14 | 20.14 | $16.48 | 9000 |
| 2022-10-13 | 20.96 | $16.73 | 31600 |
| 2022-10-12 | 21.97 | $16.26 | 8100 |
| 2022-10-11 | 22.47 | $16.07 | 24600 |
| 2022-10-10 | 22.99 | $16.13 | 35100 |
| 2022-10-07 | 22.62 | $16.06 | 39300 |
| 2022-10-06 | 22.34 | $16.13 | 9800 |
| 2022-10-05 | 22.08 | $16.63 | 45100 |
| 2022-10-04 | 21.83 | $16.65 | 38200 |
| 2022-10-03 | 21.84 | $16.13 | 40600 |
| 2022-09-30 | 21.46 | $15.76 | 4700 |
| 2022-09-29 | 20.64 | $15.70 | 41700 |
| 2022-09-28 | 19.79 | $15.87 | 9000 |
| 2022-09-27 | 18.73 | $15.55 | 12700 |
| 2022-09-26 | 17.64 | $16.16 | 11100 |
| 2022-09-23 | 16.80 | $16.29 | 15700 |
| 2022-09-22 | 15.95 | $17.24 | 62900 |
| 2022-09-21 | 15.53 | $17.05 | 5500 |
| 2022-09-20 | 14.84 | $17.15 | 34600 |
| 2022-09-19 | 14.23 | $17.40 | 31500 |
| 2022-09-16 | 13.58 | $17.54 | 7200 |
| 2022-09-15 | 13.51 | $17.53 | 55200 |
| 2022-09-14 | 13.57 | $17.86 | 6900 |
| 2022-09-13 | 13.85 | $18.00 | 14900 |
| 2022-09-12 | 14.32 | $18.83 | 152600 |
| 2022-09-09 | 14.79 | $18.26 | 18100 |
| 2022-09-08 | 15.13 | $17.94 | 31600 |
| 2022-09-07 | 15.48 | $17.87 | 10500 |
| 2022-09-06 | 15.67 | $17.91 | 42800 |
| 2022-09-02 | 16.00 | $17.61 | 90500 |
| 2022-09-01 | 15.52 | $17.77 | 36000 |
| 2022-08-31 | 14.93 | $18.21 | 12000 |
| 2022-08-30 | 14.76 | $18.34 | 11200 |
| 2022-08-29 | 14.64 | $18.28 | 35500 |
| 2022-08-26 | 14.46 | $18.39 | 19100 |
| 2022-08-25 | 14.67 | $18.78 | 20400 |
| 2022-08-24 | 15.15 | $19.37 | 10400 |
| 2022-08-23 | 15.61 | $19.50 | 25200 |
| 2022-08-22 | 15.92 | $19.72 | 11800 |
| 2022-08-19 | 16.00 | $20.41 | 4600 |
| 2022-08-18 | 15.41 | $20.52 | 19700 |
| 2022-08-17 | 14.58 | $20.67 | 3100 |
| 2022-08-16 | 14.17 | $20.76 | 3800 |
| 2022-08-15 | 13.62 | $20.81 | 18200 |
| 2022-08-12 | 13.32 | $20.81 | 8500 |
| 2022-08-11 | 12.95 | $20.71 | 9500 |
| 2022-08-10 | 12.57 | $20.99 | 13100 |
| 2022-08-09 | 11.86 | $20.35 | 25800 |
| 2022-08-08 | 11.64 | $20.41 | 19700 |
| 2022-08-05 | 11.35 | $20.20 | 9600 |
| 2022-08-04 | 11.25 | $20.77 | 4700 |
| 2022-08-03 | 10.82 | $20.44 | 54300 |
| 2022-08-02 | 10.38 | $20.49 | 27900 |
| 2022-08-01 | 10.25 | $20.82 | 48000 |
| 2022-07-29 | 9.74 | $21.00 | 9300 |
| 2022-07-28 | 9.18 | $20.99 | 23500 |
| 2022-07-27 | 8.59 | $20.61 | 65100 |
| 2022-07-26 | 8.14 | $20.54 | 13100 |
| 2022-07-25 | 7.68 | $20.73 | 50600 |
| 2022-07-22 | 7.36 | $20.35 | 38400 |
| 2022-07-21 | 7.02 | $20.08 | 293100 |
| 2022-07-20 | 6.95 | $19.77 | 5700 |
| 2022-07-19 | 7.12 | $20.27 | 21700 |
| 2022-07-18 | 7.02 | $19.51 | 34700 |
| 2022-07-15 | 7.24 | $19.04 | 24900 |
| 2022-07-14 | 7.05 | $20.15 | 20400 |
| 2022-07-13 | 7.11 | $20.44 | 12100 |
| 2022-07-12 | 6.91 | $20.11 | 6000 |
| 2022-07-11 | 7.04 | $20.02 | 19300 |
| 2022-07-08 | 7.37 | $20.20 | 5500 |
| 2022-07-07 | 7.67 | $19.84 | 29900 |
| 2022-07-06 | 7.75 | $19.78 | 7400 |
| 2022-07-05 | 7.84 | $19.39 | 68300 |
| 2022-07-01 | 7.59 | $19.94 | 34400 |
| 2022-06-30 | 7.63 | $19.81 | 30300 |
| 2022-06-29 | 7.74 | $20.24 | 14400 |
| 2022-06-28 | 8.01 | $20.25 | 23400 |
| 2022-06-27 | 8.16 | $20.27 | 27100 |
| 2022-06-24 | 8.34 | $20.20 | 17600 |
| 2022-06-23 | 8.75 | $19.73 | 30700 |
| 2022-06-22 | 8.91 | $19.81 | 33700 |
| 2022-06-21 | 9.25 | $19.81 | 61000 |
| 2022-06-17 | 9.54 | $19.90 | 85800 |
| 2022-06-16 | 9.98 | $19.94 | 36700 |
| 2022-06-15 | 10.03 | $20.26 | 17300 |
| 2022-06-14 | 10.08 | $19.19 | 41500 |
| 2022-06-13 | 9.09 | $19.87 | 45700 |
| 2022-06-10 | 8.54 | $20.28 | 21000 |
| 2022-06-09 | 8.23 | $20.46 | 31700 |
| 2022-06-08 | 8.17 | $20.21 | 14700 |
| 2022-06-07 | 7.82 | $20.86 | 6500 |
| 2022-06-06 | 7.73 | $20.83 | 9300 |
| 2022-06-03 | 7.75 | $20.43 | 5200 |
| 2022-06-02 | 7.54 | $20.74 | 59400 |
| 2022-06-01 | 7.35 | $20.51 | 5500 |
| 2022-05-31 | 6.95 | $21.27 | 13500 |
| 2022-05-27 | 7.26 | $21.40 | 10000 |
| 2022-05-26 | 7.64 | $21.15 | 14000 |
| 2022-05-25 | 7.94 | $21.20 | 6400 |
| 2022-05-24 | 8.29 | $21.44 | 8400 |
| 2022-05-23 | 8.65 | $21.37 | 13900 |
| 2022-05-20 | 8.92 | $20.68 | 15200 |
| 2022-05-19 | 8.99 | $20.70 | 41700 |
| 2022-05-18 | 9.32 | $20.66 | 9600 |
| 2022-05-17 | 9.59 | $21.36 | 7700 |
| 2022-05-16 | 9.68 | $21.73 | 14600 |
| 2022-05-13 | 9.76 | $21.35 | 11500 |
| 2022-05-12 | 10.26 | $20.70 | 51900 |
| 2022-05-11 | 10.26 | $20.67 | 20800 |
| 2022-05-10 | 10.26 | $20.65 | 22800 |
| 2022-05-09 | 10.08 | $20.12 | 44800 |
| 2022-05-06 | 9.32 | $20.45 | 9800 |
| 2022-05-05 | 8.71 | $21.33 | 16200 |
| 2022-05-04 | 8.62 | $21.69 | 10900 |
| 2022-05-03 | 8.67 | $21.66 | 6400 |
| 2022-05-02 | 9.12 | $22.25 | 46500 |
| 2022-04-29 | 9.60 | $21.97 | 9300 |
| 2022-04-28 | 9.56 | $21.98 | 68800 |
| 2022-04-27 | 9.79 | $21.60 | 9300 |
| 2022-04-26 | 10.19 | $21.72 | 5200 |
| 2022-04-25 | 10.48 | $22.16 | 37800 |
| 2022-04-22 | 10.64 | $22.29 | 8200 |
| 2022-04-21 | 10.51 | $22.41 | 8900 |
| 2022-04-20 | 10.01 | $22.44 | 6200 |
| 2022-04-19 | 9.83 | $21.78 | 52900 |
| 2022-04-18 | 10.34 | $21.61 | 38300 |
| 2022-04-14 | 10.87 | $21.87 | 34700 |
| 2022-04-13 | 11.06 | $21.97 | 5500 |
| 2022-04-12 | 11.32 | $21.72 | 6500 |
| 2022-04-11 | 11.74 | $22.11 | 32300 |
| 2022-04-08 | 11.71 | $22.13 | 10900 |
| 2022-04-07 | 11.73 | $22.17 | 31500 |
| 2022-04-06 | 11.76 | $21.65 | 8600 |
| 2022-04-05 | 12.17 | $21.42 | 27200 |
| 2022-04-04 | 12.70 | $21.38 | 33400 |
| 2022-04-01 | 13.32 | $21.28 | 10800 |
| 2022-03-31 | 13.91 | $21.25 | 43800 |
| 2022-03-30 | 14.55 | $21.56 | 19900 |
| 2022-03-29 | 15.17 | $22.03 | 46300 |
| 2022-03-28 | 15.64 | $21.60 | 43200 |
| 2022-03-25 | 16.24 | $21.55 | 35300 |
| 2022-03-24 | 16.91 | $21.47 | 9900 |
| 2022-03-23 | 17.61 | $21.86 | 4700 |
| 2022-03-22 | 18.44 | $21.47 | 19400 |
| 2022-03-21 | 19.02 | $21.84 | 16500 |
| 2022-03-18 | 19.62 | $21.46 | 8200 |
| 2022-03-17 | 20.25 | $21.34 | 45800 |
| 2022-03-16 | 20.60 | $20.93 | 12600 |
| 2022-03-15 | 20.63 | $20.12 | 33500 |
| 2022-03-14 | 20.18 | $19.86 | 55500 |
| 2022-03-11 | 19.73 | $20.04 | 18700 |
| 2022-03-10 | 19.10 | $19.88 | 31000 |
| 2022-03-09 | 18.32 | $20.79 | 19300 |
| 2022-03-08 | 17.68 | $19.80 | 14700 |
| 2022-03-07 | 16.24 | $19.68 | 35500 |
| 2022-03-04 | 14.73 | $20.37 | 13800 |
| 2022-03-03 | 13.41 | $21.41 | 29000 |
| 2022-03-02 | 12.42 | $22.11 | 10300 |
| 2022-03-01 | 11.67 | $22.40 | 14300 |
| 2022-02-28 | 11.11 | $23.23 | 40600 |
| 2022-02-25 | 10.92 | $23.45 | 16600 |
| 2022-02-24 | 10.44 | $23.11 | 13600 |
| 2022-02-23 | 9.52 | $23.76 | 5200 |
| 2022-02-22 | 9.30 | $23.70 | 8200 |
| 2022-02-18 | 8.90 | $24.45 | 19000 |
| 2022-02-17 | 9.19 | $24.86 | 2900 |
| 2022-02-16 | 9.25 | $25.05 | 3300 |
| 2022-02-15 | 9.45 | $25.18 | 7300 |
| 2022-02-14 | 9.85 | $24.70 | 6800 |
| 2022-02-11 | 9.75 | $25.01 | 7500 |
| 2022-02-10 | 10.07 | $25.55 | 7700 |
| 2022-02-09 | 10.49 | $25.60 | 15500 |
| 2022-02-08 | 10.83 | $25.47 | 7700 |
| 2022-02-07 | 11.26 | $25.23 | 5200 |
| 2022-02-04 | 11.71 | $25.35 | 6200 |
| 2022-02-03 | 12.15 | $26.02 | 19600 |
| 2022-02-02 | 12.15 | $25.77 | 18000 |
| 2022-02-01 | 12.47 | $25.38 | 23100 |
| 2022-01-31 | 13.09 | $24.92 | 23300 |
| 2022-01-28 | 13.29 | $24.30 | 28700 |
| 2022-01-27 | 12.79 | $23.96 | 46700 |
| 2022-01-26 | 12.08 | $23.18 | 33800 |
| 2022-01-25 | 11.27 | $23.90 | 65700 |
| 2022-01-24 | 10.80 | $24.58 | 33300 |
| 2022-01-21 | 10.61 | $24.43 | 32300 |
| 2022-01-20 | 10.89 | $24.87 | 21400 |
| 2022-01-19 | 11.25 | $25.31 | 41200 |
| 2022-01-18 | 11.47 | $25.30 | 17900 |
| 2022-01-14 | 11.69 | $26.43 | 10000 |
| 2022-01-13 | 11.30 | $25.96 | 22200 |
| 2022-01-12 | 11.19 | $25.59 | 7000 |
| 2022-01-11 | 11.49 | $26.05 | 26000 |
| 2022-01-10 | 11.79 | $26.27 | 15700 |
| 2022-01-07 | 11.83 | $26.09 | 17300 |
| 2022-01-06 | 12.10 | $25.98 | 6900 |
| 2022-01-05 | 12.50 | $25.51 | 42200 |
| 2022-01-04 | 12.92 | $26.00 | 10700 |
| 2022-01-03 | 13.11 | $25.72 | 22900 |
| 2021-12-31 | 13.70 | $25.55 | 14000 |
| 2021-12-30 | 14.23 | $25.32 | 4500 |
| 2021-12-29 | 14.73 | $25.33 | 5100 |
| 2021-12-28 | 15.39 | $25.04 | 7200 |
| 2021-12-27 | 16.09 | $25.31 | 15200 |
| 2021-12-23 | 16.81 | $24.41 | 8700 |
| 2021-12-22 | 17.09 | $24.47 | 18800 |
| 2021-12-21 | 17.15 | $24.19 | 13300 |
| 2021-12-20 | 16.82 | $23.79 | 23200 |
| 2021-12-17 | 16.48 | $24.33 | 3500 |
| 2021-12-16 | 16.75 | $24.32 | 5700 |
| 2021-12-15 | 17.09 | $24.26 | 6300 |
| 2021-12-14 | 17.44 | $24.29 | 15300 |
| 2021-12-13 | 17.17 | $23.40 | 74300 |
| 2021-12-10 | 16.89 | $24.19 | 75000 |
| 2021-12-09 | 17.12 | $24.32 | 67300 |
| 2021-12-08 | 17.36 | $24.10 | 77500 |
| 2021-12-07 | 17.73 | $24.32 | 15800 |
| 2021-12-06 | 18.18 | $24.29 | 58100 |
| 2021-12-03 | 18.73 | $23.61 | 6800 |
| 2021-12-02 | 18.59 | $23.75 | 29000 |
| 2021-12-01 | 18.55 | $23.41 | 12400 |
| 2021-11-30 | 18.34 | $23.83 | 11400 |
| 2021-11-29 | 18.26 | $24.16 | 7300 |
| 2021-11-26 | 18.64 | $23.98 | 17100 |
| 2021-11-24 | 18.42 | $24.28 | 6200 |
| 2021-11-23 | 18.49 | $24.05 | 10400 |
| 2021-11-22 | 17.80 | $23.79 | 7200 |
| 2021-11-19 | 17.31 | $23.94 | 6000 |
| 2021-11-18 | 16.86 | $24.07 | 15100 |
| 2021-11-17 | 16.52 | $24.07 | 6400 |
| 2021-11-16 | 16.14 | $24.16 | 4400 |
| 2021-11-15 | 15.84 | $24.36 | 4700 |
| 2021-11-12 | 15.70 | $24.03 | 2900 |
| 2021-11-11 | 15.40 | $24.02 | 19000 |
| 2021-11-10 | 15.04 | $24.11 | 8800 |
| 2021-11-09 | 14.83 | $24.24 | 9400 |
| 2021-11-08 | 14.31 | $24.35 | 14100 |
| 2021-11-05 | 14.00 | $24.41 | 4100 |
| 2021-11-04 | 13.67 | $24.57 | 34300 |
| 2021-11-03 | 13.67 | $24.57 | 32100 |
| 2021-11-02 | 13.68 | $24.72 | 24600 |
| 2021-11-01 | 13.73 | $24.82 | 31100 |
| 2021-10-29 | 13.78 | $24.92 | 5100 |
| 2021-10-28 | 14.03 | $25.33 | 32300 |
| 2021-10-27 | 14.52 | $24.85 | 2200 |
| 2021-10-26 | 14.63 | $24.91 | 4300 |
| 2021-10-25 | 14.82 | $24.69 | 6100 |
| 2021-10-22 | 14.83 | $24.93 | 21800 |
| 2021-10-21 | 15.10 | $24.85 | 46600 |
| 2021-10-20 | 15.31 | $25.18 | 4800 |
| 2021-10-19 | 15.76 | $25.41 | 3400 |
| 2021-10-18 | 16.23 | $25.24 | 5800 |
| 2021-10-15 | 16.84 | $25.50 | 16000 |
| 2021-10-14 | 17.65 | $25.57 | 22900 |
| 2021-10-13 | 18.50 | $25.04 | 18500 |
| 2021-10-12 | 18.98 | $24.55 | 11300 |
| 2021-10-11 | 19.18 | $23.81 | 64000 |
| 2021-10-08 | 19.01 | $25.10 | 89000 |
| 2021-10-07 | 19.99 | $25.08 | 90700 |
| 2021-10-06 | 21.01 | $24.39 | 33400 |
| 2021-10-05 | 21.57 | $24.57 | 38600 |
| 2021-10-04 | 22.33 | $24.51 | 15700 |
| 2021-10-01 | 23.08 | $24.71 | 28000 |
| 2021-09-30 | 23.88 | $24.58 | 47300 |
| 2021-09-29 | 24.71 | $24.53 | 41600 |
| 2021-09-28 | 25.32 | $24.62 | 56000 |
| 2021-09-27 | 26.03 | $25.10 | 37500 |
| 2021-09-24 | 27.02 | $25.38 | 37500 |
| 2021-09-23 | 28.22 | $25.41 | 29000 |
| 2021-09-22 | 29.65 | $25.88 | 25400 |
| 2021-09-21 | 31.18 | $25.08 | 35900 |
| 2021-09-20 | 32.65 | $24.35 | 35600 |
| 2021-09-17 | 33.55 | $24.87 | 4300 |
| 2021-09-16 | 34.95 | $25.75 | 7200 |
| 2021-09-15 | 36.72 | $26.31 | 6400 |
| 2021-09-14 | 38.23 | $26.34 | 12900 |
| 2021-09-13 | 39.57 | $27.04 | 3000 |
| 2021-09-10 | 40.98 | $26.70 | 39200 |
| 2021-09-09 | 42.01 | $26.89 | 2600 |
| 2021-09-08 | 42.94 | $27.36 | 2200 |
| 2021-09-07 | 43.54 | $27.69 | 1600 |
| 2021-09-03 | 44.02 | $27.77 | 4600 |
| 2021-09-02 | 44.51 | $27.42 | 2500 |
| 2021-09-01 | 45.04 | $27.72 | 2500 |
| 2021-08-31 | 45.29 | $27.64 | 1400 |
| 2021-08-30 | 45.56 | $27.16 | 1000 |
| 2021-08-27 | 45.95 | $27.24 | 5600 |
| 2021-08-26 | 46.37 | $27.03 | 8000 |
| 2021-08-25 | 46.90 | $27.30 | 8400 |
| 2021-08-24 | 47.52 | $27.72 | 3600 |
| 2021-08-23 | 48.01 | $27.58 | 7200 |
| 2021-08-20 | 48.38 | $27.06 | 1800 |
| 2021-08-19 | 48.91 | $27.14 | 3000 |
| 2021-08-18 | 49.34 | $27.69 | 11300 |
| 2021-08-17 | 49.53 | $27.71 | 5500 |
| 2021-08-16 | 49.68 | $28.07 | 4400 |
| 2021-08-13 | 49.63 | $27.86 | 3100 |
| 2021-08-12 | 49.60 | $27.53 | 4800 |
| 2021-08-11 | 49.60 | $28.34 | 7700 |
| 2021-08-10 | 49.14 | $28.15 | 6700 |
| 2021-08-09 | 48.68 | $28.46 | 1300 |
| 2021-08-06 | 47.87 | $29.09 | 1500 |
| 2021-08-05 | 46.65 | $29.19 | 3700 |
| 2021-08-04 | 45.37 | $29.11 | 1900 |
| 2021-08-03 | 43.75 | $27.86 | 1500 |
| 2021-08-02 | 42.08 | $28.49 | 1900 |
| 2021-07-30 | 40.34 | $27.69 | 5200 |
| 2021-07-29 | 38.38 | $27.00 | 1600 |
| 2021-07-28 | 36.34 | $27.28 | 1600 |
| 2021-07-27 | 34.23 | $27.00 | 2800 |
| 2021-07-26 | 32.03 | $26.88 | 1900 |
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