Is Xtrackers MSCI All China Equity ETF (CN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xtrackers MSCI All China Equity ETF (CN) research center and poll results.
AMEX : CN
Xtrackers MSCI All China Equity ETF — Technical Indicators
$23.67 USD
$0.01 (0.02%)
- Volume
- 159
- Average Volume
- 730
- Market Capitalization
- $5.95M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- $44.00
- Year High
- $29.83
- Year Low
- $21.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.71
2024-03-28
Close Price
$23.67
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.50
Average
31.24
Maximum
44.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 23.71 | $23.67 | — |
| 2024-03-27 | 23.71 | $23.67 | — |
| 2024-03-26 | 23.70 | $23.67 | — |
| 2024-03-25 | 23.72 | $23.67 | — |
| 2024-03-22 | 23.73 | $23.67 | — |
| 2024-03-21 | 23.75 | $23.67 | — |
| 2024-03-20 | 23.76 | $23.67 | — |
| 2024-03-19 | 23.75 | $23.67 | — |
| 2024-03-18 | 23.73 | $23.67 | — |
| 2024-03-15 | 23.72 | $23.67 | — |
| 2024-03-14 | 23.68 | $23.67 | — |
| 2024-03-13 | 23.65 | $23.67 | 159 |
| 2024-03-12 | 23.60 | $23.67 | 1150 |
| 2024-03-11 | 23.57 | $23.69 | 2985 |
| 2024-03-08 | 23.52 | $23.71 | 169 |
| 2024-03-07 | 23.46 | $23.72 | 214 |
| 2024-03-06 | 23.42 | $23.87 | 33 |
| 2024-03-05 | 23.37 | $23.65 | 2045 |
| 2024-03-04 | 23.28 | $23.77 | 4082 |
| 2024-03-01 | 23.17 | $24.05 | 74 |
| 2024-02-29 | 23.07 | $23.72 | 216 |
| 2024-02-28 | 22.98 | $23.52 | 4 |
| 2024-02-27 | 22.91 | $24.08 | 3526 |
| 2024-02-26 | 22.84 | $23.78 | 170 |
| 2024-02-23 | 22.80 | $24.01 | 232 |
| 2024-02-22 | 22.76 | $23.93 | 5861 |
| 2024-02-21 | 22.72 | $23.58 | 4 |
| 2024-02-20 | 22.67 | $23.20 | 1326 |
| 2024-02-16 | 22.61 | $23.37 | 52 |
| 2024-02-15 | 22.57 | $23.03 | 61 |
| 2024-02-14 | 22.53 | $22.91 | 211 |
| 2024-02-13 | 22.50 | $22.70 | 182 |
| 2024-02-12 | 22.51 | $23.02 | 1347 |
| 2024-02-09 | 22.52 | $22.72 | 1597 |
| 2024-02-08 | 22.55 | $22.60 | 497 |
| 2024-02-07 | 22.57 | $22.85 | 360 |
| 2024-02-06 | 22.59 | $22.87 | 831 |
| 2024-02-05 | 22.61 | $21.79 | 106 |
| 2024-02-02 | 22.70 | $21.60 | 492 |
| 2024-02-01 | 22.81 | $22.06 | 861 |
| 2024-01-31 | 22.92 | $22.01 | 214 |
| 2024-01-30 | 23.01 | $22.18 | 417 |
| 2024-01-29 | 23.12 | $22.59 | 1351 |
| 2024-01-26 | 23.21 | $23.03 | 1236 |
| 2024-01-25 | 23.24 | $23.15 | 1336 |
| 2024-01-24 | 23.27 | $23.13 | 3690 |
| 2024-01-23 | 23.30 | $22.56 | 996 |
| 2024-01-22 | 23.37 | $21.97 | 1421 |
| 2024-01-19 | 23.45 | $22.53 | 622 |
| 2024-01-18 | 23.53 | $22.41 | 561 |
| 2024-01-17 | 23.60 | $22.30 | 1580 |
| 2024-01-16 | 23.68 | $22.79 | 1776 |
| 2024-01-12 | 23.81 | $23.25 | 509 |
| 2024-01-11 | 23.90 | $23.31 | 294 |
| 2024-01-10 | 23.99 | $23.08 | 982 |
| 2024-01-09 | 24.09 | $23.11 | 430 |
| 2024-01-08 | 24.18 | $23.36 | 24 |
| 2024-01-05 | 24.26 | $23.65 | 595 |
| 2024-01-04 | 24.33 | $23.79 | 1790 |
| 2024-01-03 | 24.39 | $24.11 | 146 |
| 2024-01-02 | 24.46 | $23.90 | 121 |
| 2023-12-29 | 24.56 | $24.43 | 18 |
| 2023-12-28 | 24.64 | $24.27 | 270 |
| 2023-12-27 | 24.72 | $23.71 | 328 |
| 2023-12-26 | 24.85 | $23.72 | 1139 |
| 2023-12-22 | 24.97 | $23.65 | 159 |
| 2023-12-21 | 25.11 | $24.05 | 523 |
| 2023-12-20 | 25.22 | $23.53 | 478 |
| 2023-12-19 | 25.36 | $24.11 | 432 |
| 2023-12-18 | 25.49 | $23.86 | 251 |
| 2023-12-15 | 25.61 | $24.00 | 1248 |
| 2023-12-14 | 25.72 | $25.26 | 366 |
| 2023-12-13 | 25.80 | $25.06 | 1663 |
| 2023-12-12 | 25.88 | $25.15 | 2471 |
| 2023-12-11 | 25.92 | $25.09 | 1246 |
| 2023-12-08 | 25.96 | $24.86 | 53 |
| 2023-12-07 | 26.01 | $25.07 | 7 |
| 2023-12-06 | 26.07 | $25.02 | 489 |
| 2023-12-05 | 26.13 | $25.03 | 6 |
| 2023-12-04 | 26.19 | $25.48 | 15 |
| 2023-12-01 | 26.23 | $25.84 | 2300 |
| 2023-11-30 | 26.21 | $25.98 | 2900 |
| 2023-11-29 | 26.19 | $25.87 | 200 |
| 2023-11-28 | 26.17 | $26.27 | 700 |
| 2023-11-27 | 26.15 | $26.16 | 100 |
| 2023-11-24 | 26.11 | $26.41 | 100 |
| 2023-11-22 | 26.06 | $26.30 | 100 |
| 2023-11-21 | 26.00 | $26.44 | 900 |
| 2023-11-20 | 25.96 | $26.73 | 100 |
| 2023-11-17 | 25.87 | $26.26 | 100 |
| 2023-11-16 | 25.81 | $26.12 | 500 |
| 2023-11-15 | 25.76 | $26.89 | 100 |
| 2023-11-14 | 25.70 | $26.56 | 2500 |
| 2023-11-13 | 25.68 | $26.09 | — |
| 2023-11-10 | 25.69 | $25.85 | 200 |
| 2023-11-09 | 25.71 | $25.92 | 500 |
| 2023-11-08 | 25.73 | $26.15 | 100 |
| 2023-11-07 | 25.76 | $26.27 | 100 |
| 2023-11-06 | 25.78 | $26.30 | 100 |
| 2023-11-03 | 25.78 | $26.14 | 100 |
| 2023-11-02 | 25.79 | $25.57 | 200 |
| 2023-11-01 | 25.81 | $25.52 | 300 |
| 2023-10-31 | 25.82 | $25.51 | 4100 |
| 2023-10-30 | 25.84 | $25.74 | 100 |
| 2023-10-27 | 25.87 | $25.48 | 1200 |
| 2023-10-26 | 25.92 | $25.27 | 100 |
| 2023-10-25 | 25.97 | $25.22 | 100 |
| 2023-10-24 | 26.03 | $25.56 | 200 |
| 2023-10-23 | 26.06 | $24.98 | 100 |
| 2023-10-20 | 26.14 | $24.98 | 200 |
| 2023-10-19 | 26.23 | $25.27 | 1300 |
| 2023-10-18 | 26.27 | $25.71 | 100 |
| 2023-10-17 | 26.31 | $26.09 | 200 |
| 2023-10-16 | 26.34 | $26.24 | 500 |
| 2023-10-13 | 26.37 | $26.23 | 100 |
| 2023-10-12 | 26.40 | $26.40 | 100 |
| 2023-10-11 | 26.43 | $26.74 | 400 |
| 2023-10-10 | 26.44 | $26.63 | 100 |
| 2023-10-09 | 26.46 | $26.32 | — |
| 2023-10-06 | 26.50 | $26.32 | 100 |
| 2023-10-05 | 26.52 | $25.91 | — |
| 2023-10-04 | 26.56 | $25.77 | 100 |
| 2023-10-03 | 26.64 | $25.95 | 100 |
| 2023-10-02 | 26.72 | $26.32 | 3100 |
| 2023-09-29 | 26.79 | $26.48 | 900 |
| 2023-09-28 | 26.82 | $26.30 | 200 |
| 2023-09-27 | 26.88 | $26.31 | 500 |
| 2023-09-26 | 26.94 | $26.25 | 100 |
| 2023-09-25 | 26.98 | $26.48 | 200 |
| 2023-09-22 | 26.99 | $26.81 | 300 |
| 2023-09-21 | 26.98 | $26.09 | — |
| 2023-09-20 | 27.01 | $26.54 | 100 |
| 2023-09-19 | 27.00 | $26.69 | 800 |
| 2023-09-18 | 27.00 | $26.84 | 100 |
| 2023-09-15 | 26.98 | $26.78 | 100 |
| 2023-09-14 | 27.00 | $27.01 | 4600 |
| 2023-09-13 | 26.99 | $26.94 | 300 |
| 2023-09-12 | 27.01 | $27.11 | 100 |
| 2023-09-11 | 27.03 | $27.09 | — |
| 2023-09-08 | 27.07 | $26.64 | 600 |
| 2023-09-07 | 27.17 | $26.72 | 100 |
| 2023-09-06 | 27.26 | $27.43 | 100 |
| 2023-09-05 | 27.31 | $27.49 | 100 |
| 2023-09-01 | 27.38 | $27.72 | 400 |
| 2023-08-31 | 27.45 | $27.25 | 100 |
| 2023-08-30 | 27.55 | $27.42 | 1400 |
| 2023-08-29 | 27.62 | $27.56 | 500 |
| 2023-08-28 | 27.70 | $27.05 | 100 |
| 2023-08-25 | 27.84 | $26.60 | 100 |
| 2023-08-24 | 28.00 | $26.67 | 1300 |
| 2023-08-23 | 28.08 | $26.59 | 100 |
| 2023-08-22 | 28.19 | $26.46 | 400 |
| 2023-08-21 | 28.29 | $26.53 | 1000 |
| 2023-08-18 | 28.37 | $26.58 | — |
| 2023-08-17 | 28.42 | $27.13 | 100 |
| 2023-08-16 | 28.45 | $26.87 | 600 |
| 2023-08-15 | 28.50 | $27.24 | 400 |
| 2023-08-14 | 28.52 | $27.65 | 200 |
| 2023-08-11 | 28.55 | $27.78 | 4700 |
| 2023-08-10 | 28.57 | $28.65 | 1400 |
| 2023-08-09 | 28.58 | $28.50 | 800 |
| 2023-08-08 | 28.56 | $28.48 | 400 |
| 2023-08-07 | 28.52 | $28.83 | 1000 |
| 2023-08-04 | 28.46 | $29.12 | 1600 |
| 2023-08-03 | 28.38 | $29.32 | 200 |
| 2023-08-02 | 28.26 | $28.69 | 1300 |
| 2023-08-01 | 28.21 | $29.30 | 2500 |
| 2023-07-31 | 28.13 | $29.83 | 2300 |
| 2023-07-28 | 28.01 | $29.70 | 37900 |
| 2023-07-27 | 27.88 | $28.40 | 6300 |
| 2023-07-26 | 27.83 | $28.78 | 1400 |
| 2023-07-25 | 27.77 | $28.46 | 15200 |
| 2023-07-24 | 27.70 | $28.07 | 14600 |
| 2023-07-21 | 27.65 | $27.62 | 200 |
| 2023-07-20 | 27.65 | $27.70 | 500 |
| 2023-07-19 | 27.65 | $27.78 | 100 |
| 2023-07-18 | 27.66 | $27.75 | 100 |
| 2023-07-17 | 27.72 | $28.15 | 300 |
| 2023-07-14 | 27.76 | $28.32 | 800 |
| 2023-07-13 | 27.75 | $28.72 | 100 |
| 2023-07-12 | 27.72 | $28.20 | 100 |
| 2023-07-11 | 27.69 | $27.74 | 100 |
| 2023-07-10 | 27.69 | $27.55 | 100 |
| 2023-07-07 | 27.70 | $27.45 | 5200 |
| 2023-07-06 | 27.69 | $27.08 | 2600 |
| 2023-07-05 | 27.73 | $27.57 | 200 |
| 2023-07-03 | 27.73 | $27.73 | 1200 |
| 2023-06-30 | 27.73 | $27.38 | 600 |
| 2023-06-29 | 27.73 | $27.11 | 200 |
| 2023-06-28 | 27.71 | $27.42 | 200 |
| 2023-06-27 | 27.68 | $27.55 | 12200 |
| 2023-06-26 | 27.68 | $27.09 | 2400 |
| 2023-06-23 | 27.68 | $27.18 | 4400 |
| 2023-06-22 | 27.69 | $27.58 | 600 |
| 2023-06-21 | 27.71 | $27.70 | 1800 |
| 2023-06-20 | 27.75 | $28.00 | 9800 |
| 2023-06-16 | 27.76 | $28.86 | 3100 |
| 2023-06-15 | 27.73 | $28.87 | 6200 |
| 2023-06-14 | 27.72 | $28.27 | 200 |
| 2023-06-13 | 27.75 | $27.97 | 1300 |
| 2023-06-12 | 27.81 | $27.72 | 100 |
| 2023-06-09 | 27.84 | $27.69 | 100 |
| 2023-06-08 | 27.90 | $27.71 | 100 |
| 2023-06-07 | 27.96 | $27.41 | 200 |
| 2023-06-06 | 28.04 | $27.78 | 2200 |
| 2023-06-05 | 28.12 | $27.66 | 300 |
| 2023-06-02 | 28.20 | $27.72 | 4700 |
| 2023-06-01 | 28.27 | $27.21 | 600 |
| 2023-05-31 | 28.34 | $26.76 | 100 |
| 2023-05-30 | 28.44 | $26.93 | 4400 |
| 2023-05-26 | 28.55 | $27.40 | 9200 |
| 2023-05-25 | 28.64 | $27.08 | 100 |
| 2023-05-24 | 28.74 | $27.50 | 3200 |
| 2023-05-23 | 28.79 | $27.86 | 1200 |
| 2023-05-22 | 28.82 | $28.53 | 100 |
| 2023-05-19 | 28.84 | $28.29 | 900 |
| 2023-05-18 | 28.89 | $28.28 | — |
| 2023-05-17 | 28.97 | $28.67 | — |
| 2023-05-16 | 29.04 | $28.89 | 13300 |
| 2023-05-15 | 29.11 | $29.18 | 6300 |
| 2023-05-12 | 29.17 | $28.27 | 700 |
| 2023-05-11 | 29.25 | $28.95 | — |
| 2023-05-10 | 29.30 | $28.86 | 1300 |
| 2023-05-09 | 29.34 | $29.07 | 3400 |
| 2023-05-08 | 29.39 | $29.34 | 1600 |
| 2023-05-05 | 29.43 | $29.22 | 900 |
| 2023-05-04 | 29.48 | $29.05 | 6300 |
| 2023-05-03 | 29.53 | $28.73 | 500 |
| 2023-05-02 | 29.61 | $28.74 | 100 |
| 2023-05-01 | 29.69 | $29.10 | 800 |
| 2023-04-28 | 29.75 | $29.22 | 100 |
| 2023-04-27 | 29.81 | $29.00 | 400 |
| 2023-04-26 | 29.86 | $28.59 | 4600 |
| 2023-04-25 | 29.94 | $28.41 | 7700 |
| 2023-04-24 | 29.99 | $28.96 | 1300 |
| 2023-04-21 | 30.03 | $29.36 | 17200 |
| 2023-04-20 | 30.06 | $29.81 | 100 |
| 2023-04-19 | 30.04 | $30.01 | 10600 |
| 2023-04-18 | 30.01 | $30.34 | 700 |
| 2023-04-17 | 29.93 | $30.35 | 1700 |
| 2023-04-14 | 29.86 | $29.86 | 9100 |
| 2023-04-13 | 29.82 | $30.04 | 1600 |
| 2023-04-12 | 29.76 | $29.58 | 100 |
| 2023-04-11 | 29.75 | $30.11 | 100 |
| 2023-04-10 | 29.71 | $30.09 | 200 |
| 2023-04-06 | 29.65 | $30.23 | 100 |
| 2023-04-05 | 29.58 | $30.08 | 300 |
| 2023-04-04 | 29.56 | $30.34 | 100 |
| 2023-04-03 | 29.53 | $30.34 | 10100 |
| 2023-03-31 | 29.52 | $30.27 | 100 |
| 2023-03-30 | 29.55 | $30.44 | 300 |
| 2023-03-29 | 29.56 | $30.03 | 200 |
| 2023-03-28 | 29.58 | $30.07 | 200 |
| 2023-03-27 | 29.56 | $29.46 | 3800 |
| 2023-03-24 | 29.57 | $29.85 | 14500 |
| 2023-03-23 | 29.54 | $29.92 | 6900 |
| 2023-03-22 | 29.55 | $29.39 | 300 |
| 2023-03-21 | 29.60 | $29.31 | 1100 |
| 2023-03-20 | 29.65 | $28.92 | 4300 |
| 2023-03-17 | 29.72 | $28.95 | 300 |
| 2023-03-16 | 29.82 | $28.96 | 13300 |
| 2023-03-15 | 29.93 | $28.91 | 10700 |
| 2023-03-14 | 30.06 | $29.34 | 4100 |
| 2023-03-13 | 30.17 | $29.22 | 9400 |
| 2023-03-10 | 30.27 | $28.92 | 500 |
| 2023-03-09 | 30.40 | $28.88 | 100 |
| 2023-03-08 | 30.52 | $29.61 | 400 |
| 2023-03-07 | 30.61 | $29.71 | 7300 |
| 2023-03-06 | 30.68 | $30.30 | 200 |
| 2023-03-03 | 30.75 | $30.74 | 300 |
| 2023-03-02 | 30.83 | $30.69 | 200 |
| 2023-03-01 | 30.94 | $30.50 | 7600 |
| 2023-02-28 | 31.02 | $29.60 | 5100 |
| 2023-02-27 | 31.16 | $29.63 | 2700 |
| 2023-02-24 | 31.35 | $29.29 | 300 |
| 2023-02-23 | 31.56 | $30.15 | 1500 |
| 2023-02-22 | 31.70 | $30.28 | 7900 |
| 2023-02-21 | 31.83 | $30.38 | 16500 |
| 2023-02-17 | 31.95 | $30.40 | 4500 |
| 2023-02-16 | 32.07 | $30.96 | 400 |
| 2023-02-15 | 32.12 | $31.16 | 5600 |
| 2023-02-14 | 32.15 | $31.39 | 1100 |
| 2023-02-13 | 32.17 | $31.61 | 400 |
| 2023-02-10 | 32.20 | $31.12 | 10300 |
| 2023-02-09 | 32.22 | $31.65 | 18200 |
| 2023-02-08 | 32.23 | $31.16 | 100 |
| 2023-02-07 | 32.25 | $31.41 | 800 |
| 2023-02-06 | 32.24 | $31.27 | 1400 |
| 2023-02-03 | 32.24 | $31.66 | 9400 |
| 2023-02-02 | 32.19 | $32.31 | 1100 |
| 2023-02-01 | 32.11 | $32.81 | 700 |
| 2023-01-31 | 31.95 | $32.22 | 400 |
| 2023-01-30 | 31.78 | $32.40 | 300 |
| 2023-01-27 | 31.61 | $33.38 | 1100 |
| 2023-01-26 | 31.37 | $33.46 | 500 |
| 2023-01-25 | 31.16 | $32.98 | 100 |
| 2023-01-24 | 30.92 | $32.86 | 500 |
| 2023-01-23 | 30.69 | $32.88 | 1300 |
| 2023-01-20 | 30.48 | $32.62 | 3100 |
| 2023-01-19 | 30.26 | $32.05 | 2500 |
| 2023-01-18 | 30.09 | $31.69 | 1400 |
| 2023-01-17 | 29.95 | $31.88 | 200 |
| 2023-01-13 | 29.82 | $32.17 | 400 |
| 2023-01-12 | 29.70 | $31.63 | 100 |
| 2023-01-11 | 29.61 | $31.71 | 200 |
| 2023-01-10 | 29.50 | $31.54 | 200 |
| 2023-01-09 | 29.41 | $31.31 | 200 |
| 2023-01-06 | 29.33 | $31.14 | 100 |
| 2023-01-05 | 29.25 | $30.84 | 1500 |
| 2023-01-04 | 29.19 | $30.63 | 200 |
| 2023-01-03 | 29.12 | $29.51 | 300 |
| 2022-12-30 | 29.11 | $28.85 | 2200 |
| 2022-12-29 | 29.10 | $29.06 | 1500 |
| 2022-12-28 | 29.10 | $28.60 | 6800 |
| 2022-12-27 | 29.06 | $29.21 | 7400 |
| 2022-12-23 | 28.93 | $28.22 | 3300 |
| 2022-12-22 | 28.86 | $28.31 | 2200 |
| 2022-12-21 | 28.79 | $28.60 | 2800 |
| 2022-12-20 | 28.71 | $28.32 | 3500 |
| 2022-12-19 | 28.65 | $28.59 | 5700 |
| 2022-12-16 | 28.59 | $28.87 | 2000 |
| 2022-12-15 | 28.55 | $29.36 | 2200 |
| 2022-12-14 | 28.46 | $29.78 | 2400 |
| 2022-12-13 | 28.39 | $29.67 | 600 |
| 2022-12-12 | 28.26 | $29.50 | 1900 |
| 2022-12-09 | 28.14 | $29.75 | 300 |
| 2022-12-08 | 27.97 | $29.86 | 200 |
| 2022-12-07 | 27.74 | $29.37 | 200 |
| 2022-12-06 | 27.56 | $29.65 | 1300 |
| 2022-12-05 | 27.38 | $29.31 | 1500 |
| 2022-12-02 | 27.23 | $29.32 | 100 |
| 2022-12-01 | 26.99 | $28.74 | 100 |
| 2022-11-30 | 26.77 | $28.89 | 300 |
| 2022-11-29 | 26.53 | $27.83 | 5500 |
| 2022-11-28 | 26.31 | $26.73 | 100 |
| 2022-11-25 | 26.16 | $26.65 | 100 |
| 2022-11-23 | 26.04 | $27.09 | 600 |
| 2022-11-22 | 25.94 | $26.93 | 100 |
| 2022-11-21 | 25.80 | $27.08 | 3400 |
| 2022-11-18 | 25.64 | $27.45 | 200 |
| 2022-11-17 | 25.56 | $27.95 | 5500 |
| 2022-11-16 | 25.44 | $27.71 | 900 |
| 2022-11-15 | 25.32 | $28.22 | 300 |
| 2022-11-14 | 25.23 | $27.20 | 5000 |
| 2022-11-11 | 25.19 | $27.06 | 1900 |
| 2022-11-10 | 25.13 | $26.36 | 15400 |
| 2022-11-09 | 25.11 | $25.16 | 2300 |
| 2022-11-08 | 25.14 | $25.96 | 200 |
| 2022-11-07 | 25.14 | $26.03 | 4400 |
| 2022-11-04 | 25.14 | $26.21 | 1500 |
| 2022-11-03 | 25.19 | $24.58 | 600 |
| 2022-11-02 | 25.35 | $24.30 | 1300 |
| 2022-11-01 | 25.53 | $24.15 | 2700 |
| 2022-10-31 | 25.72 | $23.29 | 5200 |
| 2022-10-28 | 25.90 | $23.74 | 400 |
| 2022-10-27 | 26.06 | $24.39 | 9600 |
| 2022-10-26 | 26.19 | $25.00 | 12800 |
| 2022-10-25 | 26.32 | $24.17 | 5000 |
| 2022-10-24 | 26.48 | $23.92 | 1900 |
| 2022-10-21 | 26.65 | $25.74 | 600 |
| 2022-10-20 | 26.73 | $25.54 | 2500 |
| 2022-10-19 | 26.85 | $25.47 | 2100 |
| 2022-10-18 | 26.98 | $26.30 | 13100 |
| 2022-10-17 | 27.09 | $26.40 | 1000 |
| 2022-10-14 | 27.21 | $25.86 | 3200 |
| 2022-10-13 | 27.35 | $25.92 | 7200 |
| 2022-10-12 | 27.52 | $25.87 | 5100 |
| 2022-10-11 | 27.71 | $25.83 | 2500 |
| 2022-10-10 | 27.90 | $26.21 | 900 |
| 2022-10-07 | 28.11 | $27.13 | 100 |
| 2022-10-06 | 28.26 | $27.77 | 300 |
| 2022-10-05 | 28.35 | $27.99 | 100 |
| 2022-10-04 | 28.45 | $27.86 | 1500 |
| 2022-10-03 | 28.54 | $26.95 | 500 |
| 2022-09-30 | 28.69 | $26.80 | 2500 |
| 2022-09-29 | 28.86 | $27.08 | 200 |
| 2022-09-28 | 29.03 | $27.49 | 3700 |
| 2022-09-27 | 29.17 | $27.38 | 6700 |
| 2022-09-26 | 29.34 | $27.39 | 1300 |
| 2022-09-23 | 29.52 | $27.38 | 1800 |
| 2022-09-22 | 29.71 | $27.90 | 1100 |
| 2022-09-21 | 29.84 | $28.04 | 600 |
| 2022-09-20 | 29.97 | $28.58 | 2400 |
| 2022-09-19 | 30.08 | $28.74 | 300 |
| 2022-09-16 | 30.17 | $28.68 | 900 |
| 2022-09-15 | 30.28 | $29.28 | 8100 |
| 2022-09-14 | 30.37 | $29.64 | 5200 |
| 2022-09-13 | 30.45 | $29.66 | 800 |
| 2022-09-12 | 30.52 | $30.43 | 100 |
| 2022-09-09 | 30.57 | $30.13 | 300 |
| 2022-09-08 | 30.63 | $29.68 | 100 |
| 2022-09-07 | 30.69 | $29.95 | 200 |
| 2022-09-06 | 30.73 | $29.60 | 3200 |
| 2022-09-02 | 30.80 | $29.93 | 3400 |
| 2022-09-01 | 30.85 | $30.30 | 100 |
| 2022-08-31 | 30.89 | $30.50 | 100 |
| 2022-08-30 | 30.90 | $30.22 | 2000 |
| 2022-08-29 | 30.92 | $30.74 | — |
| 2022-08-26 | 30.93 | $30.96 | 2400 |
| 2022-08-25 | 30.94 | $31.26 | 3400 |
| 2022-08-24 | 30.97 | $30.48 | 5700 |
| 2022-08-23 | 31.05 | $30.72 | 3800 |
| 2022-08-22 | 31.10 | $30.66 | 600 |
| 2022-08-19 | 31.16 | $30.55 | 7800 |
| 2022-08-18 | 31.22 | $30.89 | 1000 |
| 2022-08-17 | 31.29 | $31.14 | 1700 |
| 2022-08-16 | 31.34 | $31.10 | 300 |
| 2022-08-15 | 31.41 | $31.15 | 200 |
| 2022-08-12 | 31.46 | $31.42 | 1500 |
| 2022-08-11 | 31.48 | $31.25 | 8200 |
| 2022-08-10 | 31.52 | $30.89 | 100 |
| 2022-08-09 | 31.60 | $30.88 | 3400 |
| 2022-08-08 | 31.67 | $30.94 | 100 |
| 2022-08-05 | 31.76 | $31.00 | 2500 |
| 2022-08-04 | 31.90 | $31.00 | 6100 |
| 2022-08-03 | 32.06 | $30.70 | 200 |
| 2022-08-02 | 32.20 | $30.72 | 2700 |
| 2022-08-01 | 32.37 | $30.89 | 2200 |
| 2022-07-29 | 32.53 | $31.20 | 20900 |
| 2022-07-28 | 32.67 | $31.80 | 2200 |
| 2022-07-27 | 32.77 | $32.05 | 1400 |
| 2022-07-26 | 32.87 | $31.81 | 1500 |
| 2022-07-25 | 32.98 | $31.83 | 11500 |
| 2022-07-22 | 33.08 | $31.78 | 100 |
| 2022-07-21 | 33.14 | $32.25 | 200 |
| 2022-07-20 | 33.16 | $32.22 | 800 |
| 2022-07-19 | 33.20 | $32.39 | 1700 |
| 2022-07-18 | 33.20 | $32.16 | 3700 |
| 2022-07-15 | 33.19 | $31.78 | 13700 |
| 2022-07-14 | 33.25 | $32.11 | 2300 |
| 2022-07-13 | 33.25 | $32.43 | 400 |
| 2022-07-12 | 33.19 | $32.41 | 700 |
| 2022-07-11 | 33.19 | $32.69 | 2100 |
| 2022-07-08 | 33.16 | $33.84 | 600 |
| 2022-07-07 | 33.13 | $34.12 | 100 |
| 2022-07-06 | 33.05 | $33.54 | 2100 |
| 2022-07-05 | 32.98 | $34.08 | 400 |
| 2022-07-01 | 32.85 | $34.07 | 800 |
| 2022-06-30 | 32.74 | $34.09 | 300 |
| 2022-06-29 | 32.58 | $33.80 | 2500 |
| 2022-06-28 | 32.46 | $34.00 | 500 |
| 2022-06-27 | 32.27 | $33.97 | 1700 |
| 2022-06-24 | 32.09 | $33.82 | 4200 |
| 2022-06-23 | 31.88 | $33.12 | 100 |
| 2022-06-22 | 31.69 | $32.57 | 1700 |
| 2022-06-21 | 31.59 | $33.04 | 400 |
| 2022-06-17 | 31.46 | $32.43 | 3000 |
| 2022-06-16 | 31.35 | $31.98 | 300 |
| 2022-06-15 | 31.22 | $32.82 | 500 |
| 2022-06-14 | 31.09 | $32.12 | 800 |
| 2022-06-13 | 30.95 | $31.32 | 100 |
| 2022-06-10 | 30.86 | $32.34 | 600 |
| 2022-06-09 | 30.68 | $32.16 | 4100 |
| 2022-06-08 | 30.51 | $33.16 | 100 |
| 2022-06-07 | 30.28 | $32.59 | 100 |
| 2022-06-06 | 30.07 | $32.09 | 1500 |
| 2022-06-03 | 29.92 | $31.46 | 100 |
| 2022-06-02 | 29.83 | $31.83 | 200 |
| 2022-06-01 | 29.79 | $31.01 | 600 |
| 2022-05-31 | 29.78 | $31.29 | 1800 |
| 2022-05-27 | 29.74 | $30.33 | 13600 |
| 2022-05-26 | 29.74 | $30.25 | 600 |
| 2022-05-25 | 29.70 | $29.65 | 700 |
| 2022-05-24 | 29.69 | $29.43 | 3700 |
| 2022-05-23 | 29.64 | $30.43 | 3000 |
| 2022-05-20 | 29.56 | $30.47 | 900 |
| 2022-05-19 | 29.54 | $30.22 | 500 |
| 2022-05-18 | 29.53 | $29.45 | 500 |
| 2022-05-17 | 29.60 | $30.12 | 100 |
| 2022-05-16 | 29.69 | $29.42 | 100 |
| 2022-05-13 | 29.81 | $29.49 | 8400 |
| 2022-05-12 | 29.95 | $28.75 | 400 |
| 2022-05-11 | 30.12 | $28.75 | 1300 |
| 2022-05-10 | 30.29 | $28.65 | 500 |
| 2022-05-09 | 30.44 | $28.25 | 2300 |
| 2022-05-06 | 30.67 | $29.08 | 1100 |
| 2022-05-05 | 30.84 | $29.78 | 700 |
| 2022-05-04 | 31.01 | $30.97 | 400 |
| 2022-05-03 | 31.13 | $30.82 | — |
| 2022-05-02 | 31.29 | $30.44 | 1400 |
| 2022-04-29 | 31.44 | $30.41 | 4400 |
| 2022-04-28 | 31.55 | $29.50 | 700 |
| 2022-04-27 | 31.75 | $29.37 | 9300 |
| 2022-04-26 | 31.93 | $28.40 | 800 |
| 2022-04-25 | 32.14 | $28.91 | 4500 |
| 2022-04-22 | 32.33 | $30.01 | 500 |
| 2022-04-21 | 32.49 | $29.97 | 9200 |
| 2022-04-20 | 32.66 | $30.99 | 5500 |
| 2022-04-19 | 32.78 | $31.74 | 3400 |
| 2022-04-18 | 32.83 | $31.98 | 1800 |
| 2022-04-14 | 32.92 | $32.16 | 500 |
| 2022-04-13 | 32.94 | $32.29 | 100 |
| 2022-04-12 | 32.99 | $32.00 | 100 |
| 2022-04-11 | 32.84 | $31.82 | 5700 |
| 2022-04-08 | 32.73 | $32.69 | 300 |
| 2022-04-07 | 32.67 | $32.63 | 400 |
| 2022-04-06 | 32.65 | $33.07 | 1600 |
| 2022-04-05 | 32.65 | $33.40 | 800 |
| 2022-04-04 | 32.62 | $34.08 | 1700 |
| 2022-04-01 | 32.58 | $33.41 | 1000 |
| 2022-03-31 | 32.63 | $32.63 | 200 |
| 2022-03-30 | 32.76 | $33.40 | 1900 |
| 2022-03-29 | 32.88 | $33.03 | 300 |
| 2022-03-28 | 33.02 | $32.68 | 700 |
| 2022-03-25 | 33.19 | $32.57 | 3200 |
| 2022-03-24 | 33.38 | $33.18 | 300 |
| 2022-03-23 | 33.51 | $33.37 | 7400 |
| 2022-03-22 | 33.66 | $33.51 | 500 |
| 2022-03-21 | 33.80 | $32.76 | 600 |
| 2022-03-18 | 34.02 | $33.64 | 1000 |
| 2022-03-17 | 34.21 | $32.57 | 1100 |
| 2022-03-16 | 34.46 | $33.39 | 24300 |
| 2022-03-15 | 34.67 | $28.93 | 15200 |
| 2022-03-14 | 35.05 | $29.67 | 1100 |
| 2022-03-11 | 35.42 | $31.44 | 1200 |
| 2022-03-10 | 35.74 | $32.32 | 300 |
| 2022-03-09 | 36.02 | $32.98 | 18300 |
| 2022-03-08 | 36.22 | $32.80 | 35500 |
| 2022-03-07 | 36.44 | $33.27 | 2300 |
| 2022-03-04 | 36.63 | $34.48 | 1200 |
| 2022-03-03 | 36.75 | $35.12 | 1100 |
| 2022-03-02 | 36.85 | $35.83 | 1000 |
| 2022-03-01 | 36.92 | $35.93 | 1400 |
| 2022-02-28 | 36.98 | $36.10 | 400 |
| 2022-02-25 | 36.98 | $36.24 | 1400 |
| 2022-02-24 | 36.98 | $35.91 | 2100 |
| 2022-02-23 | 37.04 | $36.22 | 100 |
| 2022-02-22 | 37.10 | $36.44 | 1900 |
| 2022-02-18 | 37.17 | $37.10 | 200 |
| 2022-02-17 | 37.22 | $37.42 | 100 |
| 2022-02-16 | 37.29 | $37.64 | 4300 |
| 2022-02-15 | 37.32 | $37.49 | 15100 |
| 2022-02-14 | 37.35 | $36.69 | 16400 |
| 2022-02-11 | 37.42 | $37.03 | 200 |
| 2022-02-10 | 37.47 | $37.72 | 2000 |
| 2022-02-09 | 37.54 | $37.94 | 2000 |
| 2022-02-08 | 37.55 | $37.10 | 3300 |
| 2022-02-07 | 37.59 | $37.03 | 500 |
| 2022-02-04 | 37.63 | $37.13 | 500 |
| 2022-02-03 | 37.64 | $36.97 | 700 |
| 2022-02-02 | 37.65 | $37.14 | 4700 |
| 2022-02-01 | 37.69 | $37.14 | 13500 |
| 2022-01-31 | 37.76 | $37.12 | 1400 |
| 2022-01-28 | 37.83 | $36.03 | 400 |
| 2022-01-27 | 37.96 | $36.35 | 1400 |
| 2022-01-26 | 38.03 | $37.13 | 400 |
| 2022-01-25 | 38.08 | $37.43 | 3100 |
| 2022-01-24 | 38.13 | $37.85 | 1800 |
| 2022-01-21 | 38.17 | $38.13 | 700 |
| 2022-01-20 | 38.18 | $38.76 | 200 |
| 2022-01-19 | 38.16 | $38.12 | 600 |
| 2022-01-18 | 38.13 | $38.09 | 2700 |
| 2022-01-14 | 38.14 | $38.12 | 200 |
| 2022-01-13 | 38.21 | $38.05 | 1500 |
| 2022-01-12 | 38.28 | $39.07 | 26400 |
| 2022-01-11 | 38.33 | $38.33 | 200 |
| 2022-01-10 | 38.42 | $37.82 | 500 |
| 2022-01-07 | 38.56 | $37.74 | 2100 |
| 2022-01-06 | 38.70 | $37.38 | 2500 |
| 2022-01-05 | 38.86 | $37.22 | 1500 |
| 2022-01-04 | 39.00 | $37.96 | 2100 |
| 2022-01-03 | 39.09 | $38.50 | 2800 |
| 2021-12-31 | 39.13 | $38.56 | 1100 |
| 2021-12-30 | 39.19 | $38.62 | 137300 |
| 2021-12-29 | 39.24 | $37.66 | 2000 |
| 2021-12-28 | 39.35 | $38.24 | 2300 |
| 2021-12-27 | 39.44 | $38.44 | 5600 |
| 2021-12-23 | 39.52 | $38.62 | 1600 |
| 2021-12-22 | 39.64 | $38.32 | 1400 |
| 2021-12-21 | 39.76 | $38.36 | 600 |
| 2021-12-20 | 39.90 | $37.59 | 2200 |
| 2021-12-17 | 40.07 | $38.22 | 73100 |
| 2021-12-16 | 40.20 | $39.53 | 8500 |
| 2021-12-15 | 40.31 | $39.42 | 500 |
| 2021-12-14 | 40.43 | $40.05 | 200 |
| 2021-12-13 | 40.51 | $40.21 | 13300 |
| 2021-12-10 | 40.59 | $40.55 | 2500 |
| 2021-12-09 | 40.66 | $40.61 | 800 |
| 2021-12-08 | 40.67 | $40.58 | 200 |
| 2021-12-07 | 40.67 | $40.02 | 1200 |
| 2021-12-06 | 40.72 | $39.70 | 1700 |
| 2021-12-03 | 40.77 | $39.26 | 700 |
| 2021-12-02 | 40.86 | $39.77 | 700 |
| 2021-12-01 | 40.92 | $39.66 | 800 |
| 2021-11-30 | 40.98 | $39.92 | 1200 |
| 2021-11-29 | 41.08 | $40.01 | 100 |
| 2021-11-26 | 41.14 | $40.09 | 500 |
| 2021-11-24 | 41.22 | $40.92 | 500 |
| 2021-11-23 | 41.27 | $40.79 | 100 |
| 2021-11-22 | 41.34 | $41.02 | 900 |
| 2021-11-19 | 41.43 | $41.10 | 500 |
| 2021-11-18 | 41.51 | $40.84 | 500 |
| 2021-11-17 | 41.60 | $41.69 | 200 |
| 2021-11-16 | 41.65 | $41.86 | 500 |
| 2021-11-15 | 41.70 | $41.61 | 1100 |
| 2021-11-12 | 41.71 | $41.87 | 900 |
| 2021-11-11 | 41.70 | $41.85 | 3000 |
| 2021-11-10 | 41.68 | $40.83 | 900 |
| 2021-11-09 | 41.72 | $40.67 | 1400 |
| 2021-11-08 | 41.73 | $40.96 | 1300 |
| 2021-11-05 | 41.73 | $40.59 | 100 |
| 2021-11-04 | 41.76 | $41.07 | 400 |
| 2021-11-03 | 41.75 | $41.14 | 600 |
| 2021-11-02 | 41.67 | $40.84 | 2000 |
| 2021-11-01 | 41.61 | $41.75 | 400 |
| 2021-10-29 | 41.49 | $41.30 | 113700 |
| 2021-10-28 | 41.43 | $41.76 | 500 |
| 2021-10-27 | 41.36 | $41.78 | 500 |
| 2021-10-26 | 41.27 | $42.26 | 400 |
| 2021-10-25 | 41.17 | $42.90 | 100 |
| 2021-10-22 | 41.05 | $42.67 | 500 |
| 2021-10-21 | 40.92 | $42.62 | 5200 |
| 2021-10-20 | 40.83 | $42.69 | 800 |
| 2021-10-19 | 40.73 | $42.79 | 1300 |
| 2021-10-18 | 40.58 | $41.81 | 1300 |
| 2021-10-15 | 40.46 | $41.73 | 300 |
| 2021-10-14 | 40.42 | $41.41 | 1400 |
| 2021-10-13 | 40.39 | $41.70 | 200 |
| 2021-10-12 | 40.37 | $40.76 | 100 |
| 2021-10-11 | 40.42 | $41.07 | 300 |
| 2021-10-08 | 40.49 | $41.23 | 1100 |
| 2021-10-07 | 40.56 | $40.82 | 200 |
| 2021-10-06 | 40.64 | $39.58 | 7100 |
| 2021-10-05 | 40.80 | $39.65 | 600 |
| 2021-10-04 | 40.97 | $39.33 | 6600 |
| 2021-10-01 | 41.12 | $40.01 | 600 |
| 2021-09-30 | 41.23 | $40.43 | 4800 |
| 2021-09-29 | 41.32 | $39.87 | 3000 |
| 2021-09-28 | 41.41 | $40.31 | 500 |
| 2021-09-27 | 41.44 | $40.52 | 100 |
| 2021-09-24 | 41.47 | $40.11 | 2200 |
| 2021-09-23 | 41.50 | $40.72 | 1000 |
| 2021-09-22 | 41.54 | $40.74 | 200 |
| 2021-09-21 | 41.59 | $39.70 | 15500 |
| 2021-09-20 | 41.62 | $39.51 | 800 |
| 2021-09-17 | 41.62 | $40.95 | 3100 |
| 2021-09-16 | 41.57 | $40.75 | 3300 |
| 2021-09-15 | 41.57 | $41.40 | 1000 |
| 2021-09-14 | 41.51 | $41.69 | 200 |
| 2021-09-13 | 41.50 | $42.48 | 200 |
| 2021-09-10 | 41.48 | $42.59 | 200 |
| 2021-09-09 | 41.46 | $42.55 | 100 |
| 2021-09-08 | 41.46 | $42.70 | 1000 |
| 2021-09-07 | 41.46 | $43.13 | 6500 |
| 2021-09-03 | 41.41 | $42.16 | 2500 |
| 2021-09-02 | 41.38 | $42.19 | 1700 |
| 2021-09-01 | 41.38 | $42.33 | 2500 |
| 2021-08-31 | 41.38 | $41.58 | 2400 |
| 2021-08-30 | 41.39 | $41.04 | 700 |
| 2021-08-27 | 41.45 | $40.98 | 1100 |
| 2021-08-26 | 41.48 | $40.85 | 1100 |
| 2021-08-25 | 41.52 | $41.49 | 100 |
| 2021-08-24 | 41.54 | $41.64 | 600 |
| 2021-08-23 | 41.45 | $40.37 | 1100 |
| 2021-08-20 | 41.51 | $39.58 | 200 |
| 2021-08-19 | 41.71 | $39.99 | 1200 |
| 2021-08-18 | 41.95 | $40.61 | 600 |
| 2021-08-17 | 42.16 | $40.28 | 5400 |
| 2021-08-16 | 42.37 | $41.43 | 700 |
| 2021-08-13 | 42.51 | $42.04 | 300 |
| 2021-08-12 | 42.64 | $42.17 | 1600 |
| 2021-08-11 | 42.80 | $42.73 | 1700 |
| 2021-08-10 | 42.90 | $42.54 | 300 |
| 2021-08-09 | 43.02 | $42.21 | 700 |
| 2021-08-06 | 43.14 | $41.63 | 600 |
| 2021-08-05 | 43.29 | $42.05 | 200 |
| 2021-08-04 | 43.38 | $42.41 | 500 |
| 2021-08-03 | 43.50 | $41.81 | 200 |
| 2021-08-02 | 43.63 | $42.17 | 1100 |
| 2021-07-30 | 43.80 | $41.54 | 8700 |
| 2021-07-29 | 44.02 | $41.77 | 2000 |
| 2021-07-28 | 44.26 | $41.88 | 2300 |
| 2021-07-27 | 44.51 | $39.82 | 17400 |
| 2021-07-26 | 44.86 | $41.54 | 6800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.64
2024-03-28
Close Price
$23.67
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.65
Average
31.24
Maximum
44.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 23.64 | $23.67 | — |
| 2024-03-27 | 23.63 | $23.67 | — |
| 2024-03-26 | 23.63 | $23.67 | — |
| 2024-03-25 | 23.63 | $23.67 | — |
| 2024-03-22 | 23.62 | $23.67 | — |
| 2024-03-21 | 23.62 | $23.67 | — |
| 2024-03-20 | 23.61 | $23.67 | — |
| 2024-03-19 | 23.60 | $23.67 | — |
| 2024-03-18 | 23.60 | $23.67 | — |
| 2024-03-15 | 23.59 | $23.67 | — |
| 2024-03-14 | 23.58 | $23.67 | — |
| 2024-03-13 | 23.57 | $23.67 | 159 |
| 2024-03-12 | 23.56 | $23.67 | 1150 |
| 2024-03-11 | 23.55 | $23.69 | 2985 |
| 2024-03-08 | 23.53 | $23.71 | 169 |
| 2024-03-07 | 23.51 | $23.72 | 214 |
| 2024-03-06 | 23.49 | $23.87 | 33 |
| 2024-03-05 | 23.45 | $23.65 | 2045 |
| 2024-03-04 | 23.43 | $23.77 | 4082 |
| 2024-03-01 | 23.40 | $24.05 | 74 |
| 2024-02-29 | 23.33 | $23.72 | 216 |
| 2024-02-28 | 23.29 | $23.52 | 4 |
| 2024-02-27 | 23.26 | $24.08 | 3526 |
| 2024-02-26 | 23.18 | $23.78 | 170 |
| 2024-02-23 | 23.11 | $24.01 | 232 |
| 2024-02-22 | 23.02 | $23.93 | 5861 |
| 2024-02-21 | 22.92 | $23.58 | 4 |
| 2024-02-20 | 22.85 | $23.20 | 1326 |
| 2024-02-16 | 22.82 | $23.37 | 52 |
| 2024-02-15 | 22.76 | $23.03 | 61 |
| 2024-02-14 | 22.73 | $22.91 | 211 |
| 2024-02-13 | 22.71 | $22.70 | 182 |
| 2024-02-12 | 22.71 | $23.02 | 1347 |
| 2024-02-09 | 22.68 | $22.72 | 1597 |
| 2024-02-08 | 22.68 | $22.60 | 497 |
| 2024-02-07 | 22.69 | $22.85 | 360 |
| 2024-02-06 | 22.67 | $22.87 | 831 |
| 2024-02-05 | 22.65 | $21.79 | 106 |
| 2024-02-02 | 22.74 | $21.60 | 492 |
| 2024-02-01 | 22.86 | $22.06 | 861 |
| 2024-01-31 | 22.94 | $22.01 | 214 |
| 2024-01-30 | 23.04 | $22.18 | 417 |
| 2024-01-29 | 23.13 | $22.59 | 1351 |
| 2024-01-26 | 23.19 | $23.03 | 1236 |
| 2024-01-25 | 23.20 | $23.15 | 1336 |
| 2024-01-24 | 23.21 | $23.13 | 3690 |
| 2024-01-23 | 23.22 | $22.56 | 996 |
| 2024-01-22 | 23.29 | $21.97 | 1421 |
| 2024-01-19 | 23.43 | $22.53 | 622 |
| 2024-01-18 | 23.52 | $22.41 | 561 |
| 2024-01-17 | 23.64 | $22.30 | 1580 |
| 2024-01-16 | 23.78 | $22.79 | 1776 |
| 2024-01-12 | 23.88 | $23.25 | 509 |
| 2024-01-11 | 23.95 | $23.31 | 294 |
| 2024-01-10 | 24.02 | $23.08 | 982 |
| 2024-01-09 | 24.11 | $23.11 | 430 |
| 2024-01-08 | 24.22 | $23.36 | 24 |
| 2024-01-05 | 24.31 | $23.65 | 595 |
| 2024-01-04 | 24.38 | $23.79 | 1790 |
| 2024-01-03 | 24.44 | $24.11 | 146 |
| 2024-01-02 | 24.48 | $23.90 | 121 |
| 2023-12-29 | 24.54 | $24.43 | 18 |
| 2023-12-28 | 24.55 | $24.27 | 270 |
| 2023-12-27 | 24.58 | $23.71 | 328 |
| 2023-12-26 | 24.67 | $23.72 | 1139 |
| 2023-12-22 | 24.77 | $23.65 | 159 |
| 2023-12-21 | 24.89 | $24.05 | 523 |
| 2023-12-20 | 24.97 | $23.53 | 478 |
| 2023-12-19 | 25.13 | $24.11 | 432 |
| 2023-12-18 | 25.23 | $23.86 | 251 |
| 2023-12-15 | 25.38 | $24.00 | 1248 |
| 2023-12-14 | 25.52 | $25.26 | 366 |
| 2023-12-13 | 25.55 | $25.06 | 1663 |
| 2023-12-12 | 25.60 | $25.15 | 2471 |
| 2023-12-11 | 25.65 | $25.09 | 1246 |
| 2023-12-08 | 25.71 | $24.86 | 53 |
| 2023-12-07 | 25.80 | $25.07 | 7 |
| 2023-12-06 | 25.88 | $25.02 | 489 |
| 2023-12-05 | 25.97 | $25.03 | 6 |
| 2023-12-04 | 26.06 | $25.48 | 15 |
| 2023-12-01 | 26.13 | $25.84 | 2300 |
| 2023-11-30 | 26.16 | $25.98 | 2900 |
| 2023-11-29 | 26.18 | $25.87 | 200 |
| 2023-11-28 | 26.21 | $26.27 | 700 |
| 2023-11-27 | 26.20 | $26.16 | 100 |
| 2023-11-24 | 26.21 | $26.41 | 100 |
| 2023-11-22 | 26.18 | $26.30 | 100 |
| 2023-11-21 | 26.17 | $26.44 | 900 |
| 2023-11-20 | 26.14 | $26.73 | 100 |
| 2023-11-17 | 26.08 | $26.26 | 100 |
| 2023-11-16 | 26.06 | $26.12 | 500 |
| 2023-11-15 | 26.06 | $26.89 | 100 |
| 2023-11-14 | 25.97 | $26.56 | 2500 |
| 2023-11-13 | 25.91 | $26.09 | — |
| 2023-11-10 | 25.89 | $25.85 | 200 |
| 2023-11-09 | 25.89 | $25.92 | 500 |
| 2023-11-08 | 25.89 | $26.15 | 100 |
| 2023-11-07 | 25.86 | $26.27 | 100 |
| 2023-11-06 | 25.82 | $26.30 | 100 |
| 2023-11-03 | 25.77 | $26.14 | 100 |
| 2023-11-02 | 25.73 | $25.57 | 200 |
| 2023-11-01 | 25.74 | $25.52 | 300 |
| 2023-10-31 | 25.77 | $25.51 | 4100 |
| 2023-10-30 | 25.79 | $25.74 | 100 |
| 2023-10-27 | 25.80 | $25.48 | 1200 |
| 2023-10-26 | 25.83 | $25.27 | 100 |
| 2023-10-25 | 25.89 | $25.22 | 100 |
| 2023-10-24 | 25.96 | $25.56 | 200 |
| 2023-10-23 | 26.01 | $24.98 | 100 |
| 2023-10-20 | 26.11 | $24.98 | 200 |
| 2023-10-19 | 26.23 | $25.27 | 1300 |
| 2023-10-18 | 26.33 | $25.71 | 100 |
| 2023-10-17 | 26.40 | $26.09 | 200 |
| 2023-10-16 | 26.43 | $26.24 | 500 |
| 2023-10-13 | 26.45 | $26.23 | 100 |
| 2023-10-12 | 26.48 | $26.40 | 100 |
| 2023-10-11 | 26.48 | $26.74 | 400 |
| 2023-10-10 | 26.46 | $26.63 | 100 |
| 2023-10-09 | 26.44 | $26.32 | — |
| 2023-10-06 | 26.45 | $26.32 | 100 |
| 2023-10-05 | 26.47 | $25.91 | — |
| 2023-10-04 | 26.52 | $25.77 | 100 |
| 2023-10-03 | 26.60 | $25.95 | 100 |
| 2023-10-02 | 26.67 | $26.32 | 3100 |
| 2023-09-29 | 26.71 | $26.48 | 900 |
| 2023-09-28 | 26.73 | $26.30 | 200 |
| 2023-09-27 | 26.78 | $26.31 | 500 |
| 2023-09-26 | 26.83 | $26.25 | 100 |
| 2023-09-25 | 26.89 | $26.48 | 200 |
| 2023-09-22 | 26.93 | $26.81 | 300 |
| 2023-09-21 | 26.95 | $26.09 | — |
| 2023-09-20 | 27.04 | $26.54 | 100 |
| 2023-09-19 | 27.09 | $26.69 | 800 |
| 2023-09-18 | 27.13 | $26.84 | 100 |
| 2023-09-15 | 27.16 | $26.78 | 100 |
| 2023-09-14 | 27.20 | $27.01 | 4600 |
| 2023-09-13 | 27.22 | $26.94 | 300 |
| 2023-09-12 | 27.25 | $27.11 | 100 |
| 2023-09-11 | 27.27 | $27.09 | — |
| 2023-09-08 | 27.28 | $26.64 | 600 |
| 2023-09-07 | 27.35 | $26.72 | 100 |
| 2023-09-06 | 27.42 | $27.43 | 100 |
| 2023-09-05 | 27.42 | $27.49 | 100 |
| 2023-09-01 | 27.41 | $27.72 | 400 |
| 2023-08-31 | 27.38 | $27.25 | 100 |
| 2023-08-30 | 27.39 | $27.42 | 1400 |
| 2023-08-29 | 27.39 | $27.56 | 500 |
| 2023-08-28 | 27.37 | $27.05 | 100 |
| 2023-08-25 | 27.40 | $26.60 | 100 |
| 2023-08-24 | 27.49 | $26.67 | 1300 |
| 2023-08-23 | 27.57 | $26.59 | 100 |
| 2023-08-22 | 27.68 | $26.46 | 400 |
| 2023-08-21 | 27.81 | $26.53 | 1000 |
| 2023-08-18 | 27.94 | $26.58 | — |
| 2023-08-17 | 28.08 | $27.13 | 100 |
| 2023-08-16 | 28.18 | $26.87 | 600 |
| 2023-08-15 | 28.32 | $27.24 | 400 |
| 2023-08-14 | 28.44 | $27.65 | 200 |
| 2023-08-11 | 28.52 | $27.78 | 4700 |
| 2023-08-10 | 28.60 | $28.65 | 1400 |
| 2023-08-09 | 28.59 | $28.50 | 800 |
| 2023-08-08 | 28.60 | $28.48 | 400 |
| 2023-08-07 | 28.61 | $28.83 | 1000 |
| 2023-08-04 | 28.59 | $29.12 | 1600 |
| 2023-08-03 | 28.53 | $29.32 | 200 |
| 2023-08-02 | 28.45 | $28.69 | 1300 |
| 2023-08-01 | 28.42 | $29.30 | 2500 |
| 2023-07-31 | 28.33 | $29.83 | 2300 |
| 2023-07-28 | 28.17 | $29.70 | 37900 |
| 2023-07-27 | 28.01 | $28.40 | 6300 |
| 2023-07-26 | 27.97 | $28.78 | 1400 |
| 2023-07-25 | 27.89 | $28.46 | 15200 |
| 2023-07-24 | 27.83 | $28.07 | 14600 |
| 2023-07-21 | 27.80 | $27.62 | 200 |
| 2023-07-20 | 27.82 | $27.70 | 500 |
| 2023-07-19 | 27.83 | $27.78 | 100 |
| 2023-07-18 | 27.84 | $27.75 | 100 |
| 2023-07-17 | 27.85 | $28.15 | 300 |
| 2023-07-14 | 27.82 | $28.32 | 800 |
| 2023-07-13 | 27.77 | $28.72 | 100 |
| 2023-07-12 | 27.66 | $28.20 | 100 |
| 2023-07-11 | 27.61 | $27.74 | 100 |
| 2023-07-10 | 27.59 | $27.55 | 100 |
| 2023-07-07 | 27.60 | $27.45 | 5200 |
| 2023-07-06 | 27.62 | $27.08 | 2600 |
| 2023-07-05 | 27.67 | $27.57 | 200 |
| 2023-07-03 | 27.68 | $27.73 | 1200 |
| 2023-06-30 | 27.68 | $27.38 | 600 |
| 2023-06-29 | 27.71 | $27.11 | 200 |
| 2023-06-28 | 27.77 | $27.42 | 200 |
| 2023-06-27 | 27.81 | $27.55 | 12200 |
| 2023-06-26 | 27.84 | $27.09 | 2400 |
| 2023-06-23 | 27.91 | $27.18 | 4400 |
| 2023-06-22 | 27.99 | $27.58 | 600 |
| 2023-06-21 | 28.03 | $27.70 | 1800 |
| 2023-06-20 | 28.07 | $28.00 | 9800 |
| 2023-06-16 | 28.08 | $28.86 | 3100 |
| 2023-06-15 | 27.99 | $28.87 | 6200 |
| 2023-06-14 | 27.90 | $28.27 | 200 |
| 2023-06-13 | 27.86 | $27.97 | 1300 |
| 2023-06-12 | 27.85 | $27.72 | 100 |
| 2023-06-09 | 27.87 | $27.69 | 100 |
| 2023-06-08 | 27.89 | $27.71 | 100 |
| 2023-06-07 | 27.90 | $27.41 | 200 |
| 2023-06-06 | 27.96 | $27.78 | 2200 |
| 2023-06-05 | 27.97 | $27.66 | 300 |
| 2023-06-02 | 28.01 | $27.72 | 4700 |
| 2023-06-01 | 28.04 | $27.21 | 600 |
| 2023-05-31 | 28.12 | $26.76 | 100 |
| 2023-05-30 | 28.27 | $26.93 | 4400 |
| 2023-05-26 | 28.41 | $27.40 | 9200 |
| 2023-05-25 | 28.52 | $27.08 | 100 |
| 2023-05-24 | 28.67 | $27.50 | 3200 |
| 2023-05-23 | 28.79 | $27.86 | 1200 |
| 2023-05-22 | 28.89 | $28.53 | 100 |
| 2023-05-19 | 28.92 | $28.29 | 900 |
| 2023-05-18 | 28.99 | $28.28 | — |
| 2023-05-17 | 29.07 | $28.67 | — |
| 2023-05-16 | 29.11 | $28.89 | 13300 |
| 2023-05-15 | 29.13 | $29.18 | 6300 |
| 2023-05-12 | 29.13 | $28.27 | 700 |
| 2023-05-11 | 29.22 | $28.95 | — |
| 2023-05-10 | 29.24 | $28.86 | 1300 |
| 2023-05-09 | 29.28 | $29.07 | 3400 |
| 2023-05-08 | 29.31 | $29.34 | 1600 |
| 2023-05-05 | 29.30 | $29.22 | 900 |
| 2023-05-04 | 29.31 | $29.05 | 6300 |
| 2023-05-03 | 29.34 | $28.73 | 500 |
| 2023-05-02 | 29.40 | $28.74 | 100 |
| 2023-05-01 | 29.47 | $29.10 | 800 |
| 2023-04-28 | 29.51 | $29.22 | 100 |
| 2023-04-27 | 29.55 | $29.00 | 400 |
| 2023-04-26 | 29.60 | $28.59 | 4600 |
| 2023-04-25 | 29.71 | $28.41 | 7700 |
| 2023-04-24 | 29.85 | $28.96 | 1300 |
| 2023-04-21 | 29.94 | $29.36 | 17200 |
| 2023-04-20 | 30.00 | $29.81 | 100 |
| 2023-04-19 | 30.02 | $30.01 | 10600 |
| 2023-04-18 | 30.02 | $30.34 | 700 |
| 2023-04-17 | 29.99 | $30.35 | 1700 |
| 2023-04-14 | 29.95 | $29.86 | 9100 |
| 2023-04-13 | 29.96 | $30.04 | 1600 |
| 2023-04-12 | 29.95 | $29.58 | 100 |
| 2023-04-11 | 29.99 | $30.11 | 100 |
| 2023-04-10 | 29.98 | $30.09 | 200 |
| 2023-04-06 | 29.97 | $30.23 | 100 |
| 2023-04-05 | 29.94 | $30.08 | 300 |
| 2023-04-04 | 29.92 | $30.34 | 100 |
| 2023-04-03 | 29.88 | $30.34 | 10100 |
| 2023-03-31 | 29.83 | $30.27 | 100 |
| 2023-03-30 | 29.78 | $30.44 | 300 |
| 2023-03-29 | 29.72 | $30.03 | 200 |
| 2023-03-28 | 29.68 | $30.07 | 200 |
| 2023-03-27 | 29.64 | $29.46 | 3800 |
| 2023-03-24 | 29.66 | $29.85 | 14500 |
| 2023-03-23 | 29.64 | $29.92 | 6900 |
| 2023-03-22 | 29.61 | $29.39 | 300 |
| 2023-03-21 | 29.63 | $29.31 | 1100 |
| 2023-03-20 | 29.67 | $28.92 | 4300 |
| 2023-03-17 | 29.75 | $28.95 | 300 |
| 2023-03-16 | 29.83 | $28.96 | 13300 |
| 2023-03-15 | 29.92 | $28.91 | 10700 |
| 2023-03-14 | 30.03 | $29.34 | 4100 |
| 2023-03-13 | 30.10 | $29.22 | 9400 |
| 2023-03-10 | 30.19 | $28.92 | 500 |
| 2023-03-09 | 30.33 | $28.88 | 100 |
| 2023-03-08 | 30.48 | $29.61 | 400 |
| 2023-03-07 | 30.57 | $29.71 | 7300 |
| 2023-03-06 | 30.66 | $30.30 | 200 |
| 2023-03-03 | 30.70 | $30.74 | 300 |
| 2023-03-02 | 30.70 | $30.69 | 200 |
| 2023-03-01 | 30.70 | $30.50 | 7600 |
| 2023-02-28 | 30.72 | $29.60 | 5100 |
| 2023-02-27 | 30.84 | $29.63 | 2700 |
| 2023-02-24 | 30.96 | $29.29 | 300 |
| 2023-02-23 | 31.14 | $30.15 | 1500 |
| 2023-02-22 | 31.24 | $30.28 | 7900 |
| 2023-02-21 | 31.34 | $30.38 | 16500 |
| 2023-02-17 | 31.45 | $30.40 | 4500 |
| 2023-02-16 | 31.56 | $30.96 | 400 |
| 2023-02-15 | 31.62 | $31.16 | 5600 |
| 2023-02-14 | 31.67 | $31.39 | 1100 |
| 2023-02-13 | 31.70 | $31.61 | 400 |
| 2023-02-10 | 31.70 | $31.12 | 10300 |
| 2023-02-09 | 31.77 | $31.65 | 18200 |
| 2023-02-08 | 31.78 | $31.16 | 100 |
| 2023-02-07 | 31.84 | $31.41 | 800 |
| 2023-02-06 | 31.89 | $31.27 | 1400 |
| 2023-02-03 | 31.95 | $31.66 | 9400 |
| 2023-02-02 | 31.98 | $32.31 | 1100 |
| 2023-02-01 | 31.95 | $32.81 | 700 |
| 2023-01-31 | 31.86 | $32.22 | 400 |
| 2023-01-30 | 31.82 | $32.40 | 300 |
| 2023-01-27 | 31.76 | $33.38 | 1100 |
| 2023-01-26 | 31.59 | $33.46 | 500 |
| 2023-01-25 | 31.39 | $32.98 | 100 |
| 2023-01-24 | 31.23 | $32.86 | 500 |
| 2023-01-23 | 31.06 | $32.88 | 1300 |
| 2023-01-20 | 30.86 | $32.62 | 3100 |
| 2023-01-19 | 30.68 | $32.05 | 2500 |
| 2023-01-18 | 30.53 | $31.69 | 1400 |
| 2023-01-17 | 30.41 | $31.88 | 200 |
| 2023-01-13 | 30.26 | $32.17 | 400 |
| 2023-01-12 | 30.06 | $31.63 | 100 |
| 2023-01-11 | 29.89 | $31.71 | 200 |
| 2023-01-10 | 29.70 | $31.54 | 200 |
| 2023-01-09 | 29.51 | $31.31 | 200 |
| 2023-01-06 | 29.32 | $31.14 | 100 |
| 2023-01-05 | 29.12 | $30.84 | 1500 |
| 2023-01-04 | 28.94 | $30.63 | 200 |
| 2023-01-03 | 28.77 | $29.51 | 300 |
| 2022-12-30 | 28.69 | $28.85 | 2200 |
| 2022-12-29 | 28.67 | $29.06 | 1500 |
| 2022-12-28 | 28.63 | $28.60 | 6800 |
| 2022-12-27 | 28.63 | $29.21 | 7400 |
| 2022-12-23 | 28.57 | $28.22 | 3300 |
| 2022-12-22 | 28.61 | $28.31 | 2200 |
| 2022-12-21 | 28.64 | $28.60 | 2800 |
| 2022-12-20 | 28.64 | $28.32 | 3500 |
| 2022-12-19 | 28.68 | $28.59 | 5700 |
| 2022-12-16 | 28.69 | $28.87 | 2000 |
| 2022-12-15 | 28.67 | $29.36 | 2200 |
| 2022-12-14 | 28.60 | $29.78 | 2400 |
| 2022-12-13 | 28.47 | $29.67 | 600 |
| 2022-12-12 | 28.34 | $29.50 | 1900 |
| 2022-12-09 | 28.22 | $29.75 | 300 |
| 2022-12-08 | 28.06 | $29.86 | 200 |
| 2022-12-07 | 27.87 | $29.37 | 200 |
| 2022-12-06 | 27.72 | $29.65 | 1300 |
| 2022-12-05 | 27.51 | $29.31 | 1500 |
| 2022-12-02 | 27.32 | $29.32 | 100 |
| 2022-12-01 | 27.11 | $28.74 | 100 |
| 2022-11-30 | 26.94 | $28.89 | 300 |
| 2022-11-29 | 26.74 | $27.83 | 5500 |
| 2022-11-28 | 26.62 | $26.73 | 100 |
| 2022-11-25 | 26.61 | $26.65 | 100 |
| 2022-11-23 | 26.60 | $27.09 | 600 |
| 2022-11-22 | 26.55 | $26.93 | 100 |
| 2022-11-21 | 26.51 | $27.08 | 3400 |
| 2022-11-18 | 26.45 | $27.45 | 200 |
| 2022-11-17 | 26.35 | $27.95 | 5500 |
| 2022-11-16 | 26.18 | $27.71 | 900 |
| 2022-11-15 | 26.02 | $28.22 | 300 |
| 2022-11-14 | 25.79 | $27.20 | 5000 |
| 2022-11-11 | 25.64 | $27.06 | 1900 |
| 2022-11-10 | 25.49 | $26.36 | 15400 |
| 2022-11-09 | 25.40 | $25.16 | 2300 |
| 2022-11-08 | 25.42 | $25.96 | 200 |
| 2022-11-07 | 25.37 | $26.03 | 4400 |
| 2022-11-04 | 25.30 | $26.21 | 1500 |
| 2022-11-03 | 25.20 | $24.58 | 600 |
| 2022-11-02 | 25.27 | $24.30 | 1300 |
| 2022-11-01 | 25.37 | $24.15 | 2700 |
| 2022-10-31 | 25.50 | $23.29 | 5200 |
| 2022-10-28 | 25.73 | $23.74 | 400 |
| 2022-10-27 | 25.94 | $24.39 | 9600 |
| 2022-10-26 | 26.10 | $25.00 | 12800 |
| 2022-10-25 | 26.22 | $24.17 | 5000 |
| 2022-10-24 | 26.43 | $23.92 | 1900 |
| 2022-10-21 | 26.70 | $25.74 | 600 |
| 2022-10-20 | 26.80 | $25.54 | 2500 |
| 2022-10-19 | 26.93 | $25.47 | 2100 |
| 2022-10-18 | 27.08 | $26.30 | 13100 |
| 2022-10-17 | 27.16 | $26.40 | 1000 |
| 2022-10-14 | 27.24 | $25.86 | 3200 |
| 2022-10-13 | 27.39 | $25.92 | 7200 |
| 2022-10-12 | 27.54 | $25.87 | 5100 |
| 2022-10-11 | 27.72 | $25.83 | 2500 |
| 2022-10-10 | 27.92 | $26.21 | 900 |
| 2022-10-07 | 28.10 | $27.13 | 100 |
| 2022-10-06 | 28.20 | $27.77 | 300 |
| 2022-10-05 | 28.25 | $27.99 | 100 |
| 2022-10-04 | 28.27 | $27.86 | 1500 |
| 2022-10-03 | 28.32 | $26.95 | 500 |
| 2022-09-30 | 28.46 | $26.80 | 2500 |
| 2022-09-29 | 28.64 | $27.08 | 200 |
| 2022-09-28 | 28.80 | $27.49 | 3700 |
| 2022-09-27 | 28.94 | $27.38 | 6700 |
| 2022-09-26 | 29.10 | $27.39 | 1300 |
| 2022-09-23 | 29.28 | $27.38 | 1800 |
| 2022-09-22 | 29.48 | $27.90 | 1100 |
| 2022-09-21 | 29.65 | $28.04 | 600 |
| 2022-09-20 | 29.82 | $28.58 | 2400 |
| 2022-09-19 | 29.95 | $28.74 | 300 |
| 2022-09-16 | 30.08 | $28.68 | 900 |
| 2022-09-15 | 30.22 | $29.28 | 8100 |
| 2022-09-14 | 30.32 | $29.64 | 5200 |
| 2022-09-13 | 30.39 | $29.66 | 800 |
| 2022-09-12 | 30.47 | $30.43 | 100 |
| 2022-09-09 | 30.48 | $30.13 | 300 |
| 2022-09-08 | 30.51 | $29.68 | 100 |
| 2022-09-07 | 30.60 | $29.95 | 200 |
| 2022-09-06 | 30.67 | $29.60 | 3200 |
| 2022-09-02 | 30.78 | $29.93 | 3400 |
| 2022-09-01 | 30.87 | $30.30 | 100 |
| 2022-08-31 | 30.93 | $30.50 | 100 |
| 2022-08-30 | 30.98 | $30.22 | 2000 |
| 2022-08-29 | 31.06 | $30.74 | — |
| 2022-08-26 | 31.09 | $30.96 | 2400 |
| 2022-08-25 | 31.10 | $31.26 | 3400 |
| 2022-08-24 | 31.09 | $30.48 | 5700 |
| 2022-08-23 | 31.15 | $30.72 | 3800 |
| 2022-08-22 | 31.20 | $30.66 | 600 |
| 2022-08-19 | 31.25 | $30.55 | 7800 |
| 2022-08-18 | 31.33 | $30.89 | 1000 |
| 2022-08-17 | 31.37 | $31.14 | 1700 |
| 2022-08-16 | 31.40 | $31.10 | 300 |
| 2022-08-15 | 31.43 | $31.15 | 200 |
| 2022-08-12 | 31.46 | $31.42 | 1500 |
| 2022-08-11 | 31.46 | $31.25 | 8200 |
| 2022-08-10 | 31.49 | $30.89 | 100 |
| 2022-08-09 | 31.55 | $30.88 | 3400 |
| 2022-08-08 | 31.62 | $30.94 | 100 |
| 2022-08-05 | 31.69 | $31.00 | 2500 |
| 2022-08-04 | 31.76 | $31.00 | 6100 |
| 2022-08-03 | 31.84 | $30.70 | 200 |
| 2022-08-02 | 31.96 | $30.72 | 2700 |
| 2022-08-01 | 32.10 | $30.89 | 2200 |
| 2022-07-29 | 32.22 | $31.20 | 20900 |
| 2022-07-28 | 32.33 | $31.80 | 2200 |
| 2022-07-27 | 32.39 | $32.05 | 1400 |
| 2022-07-26 | 32.42 | $31.81 | 1500 |
| 2022-07-25 | 32.49 | $31.83 | 11500 |
| 2022-07-22 | 32.56 | $31.78 | 100 |
| 2022-07-21 | 32.64 | $32.25 | 200 |
| 2022-07-20 | 32.68 | $32.22 | 800 |
| 2022-07-19 | 32.73 | $32.39 | 1700 |
| 2022-07-18 | 32.76 | $32.16 | 3700 |
| 2022-07-15 | 32.82 | $31.78 | 13700 |
| 2022-07-14 | 32.93 | $32.11 | 2300 |
| 2022-07-13 | 33.02 | $32.43 | 400 |
| 2022-07-12 | 33.08 | $32.41 | 700 |
| 2022-07-11 | 33.15 | $32.69 | 2100 |
| 2022-07-08 | 33.20 | $33.84 | 600 |
| 2022-07-07 | 33.14 | $34.12 | 100 |
| 2022-07-06 | 33.03 | $33.54 | 2100 |
| 2022-07-05 | 32.98 | $34.08 | 400 |
| 2022-07-01 | 32.86 | $34.07 | 800 |
| 2022-06-30 | 32.73 | $34.09 | 300 |
| 2022-06-29 | 32.59 | $33.80 | 2500 |
| 2022-06-28 | 32.47 | $34.00 | 500 |
| 2022-06-27 | 32.30 | $33.97 | 1700 |
| 2022-06-24 | 32.13 | $33.82 | 4200 |
| 2022-06-23 | 31.95 | $33.12 | 100 |
| 2022-06-22 | 31.83 | $32.57 | 1700 |
| 2022-06-21 | 31.75 | $33.04 | 400 |
| 2022-06-17 | 31.61 | $32.43 | 3000 |
| 2022-06-16 | 31.53 | $31.98 | 300 |
| 2022-06-15 | 31.48 | $32.82 | 500 |
| 2022-06-14 | 31.34 | $32.12 | 800 |
| 2022-06-13 | 31.26 | $31.32 | 100 |
| 2022-06-10 | 31.25 | $32.34 | 600 |
| 2022-06-09 | 31.13 | $32.16 | 4100 |
| 2022-06-08 | 31.03 | $33.16 | 100 |
| 2022-06-07 | 30.80 | $32.59 | 100 |
| 2022-06-06 | 30.61 | $32.09 | 1500 |
| 2022-06-03 | 30.46 | $31.46 | 100 |
| 2022-06-02 | 30.35 | $31.83 | 200 |
| 2022-06-01 | 30.20 | $31.01 | 600 |
| 2022-05-31 | 30.11 | $31.29 | 1800 |
| 2022-05-27 | 29.99 | $30.33 | 13600 |
| 2022-05-26 | 29.95 | $30.25 | 600 |
| 2022-05-25 | 29.92 | $29.65 | 700 |
| 2022-05-24 | 29.95 | $29.43 | 3700 |
| 2022-05-23 | 30.00 | $30.43 | 3000 |
| 2022-05-20 | 29.96 | $30.47 | 900 |
| 2022-05-19 | 29.90 | $30.22 | 500 |
| 2022-05-18 | 29.87 | $29.45 | 500 |
| 2022-05-17 | 29.91 | $30.12 | 100 |
| 2022-05-16 | 29.89 | $29.42 | 100 |
| 2022-05-13 | 29.94 | $29.49 | 8400 |
| 2022-05-12 | 29.99 | $28.75 | 400 |
| 2022-05-11 | 30.12 | $28.75 | 1300 |
| 2022-05-10 | 30.26 | $28.65 | 500 |
| 2022-05-09 | 30.43 | $28.25 | 2300 |
| 2022-05-06 | 30.66 | $29.08 | 1100 |
| 2022-05-05 | 30.83 | $29.78 | 700 |
| 2022-05-04 | 30.94 | $30.97 | 400 |
| 2022-05-03 | 30.94 | $30.82 | — |
| 2022-05-02 | 30.95 | $30.44 | 1400 |
| 2022-04-29 | 31.00 | $30.41 | 4400 |
| 2022-04-28 | 31.07 | $29.50 | 700 |
| 2022-04-27 | 31.23 | $29.37 | 9300 |
| 2022-04-26 | 31.43 | $28.40 | 800 |
| 2022-04-25 | 31.75 | $28.91 | 4500 |
| 2022-04-22 | 32.05 | $30.01 | 500 |
| 2022-04-21 | 32.26 | $29.97 | 9200 |
| 2022-04-20 | 32.50 | $30.99 | 5500 |
| 2022-04-19 | 32.66 | $31.74 | 3400 |
| 2022-04-18 | 32.76 | $31.98 | 1800 |
| 2022-04-14 | 32.84 | $32.16 | 500 |
| 2022-04-13 | 32.91 | $32.29 | 100 |
| 2022-04-12 | 32.98 | $32.00 | 100 |
| 2022-04-11 | 33.08 | $31.82 | 5700 |
| 2022-04-08 | 33.21 | $32.69 | 300 |
| 2022-04-07 | 33.27 | $32.63 | 400 |
| 2022-04-06 | 33.33 | $33.07 | 1600 |
| 2022-04-05 | 33.36 | $33.40 | 800 |
| 2022-04-04 | 33.36 | $34.08 | 1700 |
| 2022-04-01 | 33.28 | $33.41 | 1000 |
| 2022-03-31 | 33.27 | $32.63 | 200 |
| 2022-03-30 | 33.33 | $33.40 | 1900 |
| 2022-03-29 | 33.33 | $33.03 | 300 |
| 2022-03-28 | 33.36 | $32.68 | 700 |
| 2022-03-25 | 33.43 | $32.57 | 3200 |
| 2022-03-24 | 33.52 | $33.18 | 300 |
| 2022-03-23 | 33.56 | $33.37 | 7400 |
| 2022-03-22 | 33.58 | $33.51 | 500 |
| 2022-03-21 | 33.58 | $32.76 | 600 |
| 2022-03-18 | 33.67 | $33.64 | 1000 |
| 2022-03-17 | 33.67 | $32.57 | 1100 |
| 2022-03-16 | 33.79 | $33.39 | 24300 |
| 2022-03-15 | 33.83 | $28.93 | 15200 |
| 2022-03-14 | 34.35 | $29.67 | 1100 |
| 2022-03-11 | 34.84 | $31.44 | 1200 |
| 2022-03-10 | 35.19 | $32.32 | 300 |
| 2022-03-09 | 35.50 | $32.98 | 18300 |
| 2022-03-08 | 35.76 | $32.80 | 35500 |
| 2022-03-07 | 36.07 | $33.27 | 2300 |
| 2022-03-04 | 36.37 | $34.48 | 1200 |
| 2022-03-03 | 36.57 | $35.12 | 1100 |
| 2022-03-02 | 36.72 | $35.83 | 1000 |
| 2022-03-01 | 36.81 | $35.93 | 1400 |
| 2022-02-28 | 36.91 | $36.10 | 400 |
| 2022-02-25 | 36.99 | $36.24 | 1400 |
| 2022-02-24 | 37.07 | $35.91 | 2100 |
| 2022-02-23 | 37.19 | $36.22 | 100 |
| 2022-02-22 | 37.30 | $36.44 | 1900 |
| 2022-02-18 | 37.39 | $37.10 | 200 |
| 2022-02-17 | 37.42 | $37.42 | 100 |
| 2022-02-16 | 37.42 | $37.64 | 4300 |
| 2022-02-15 | 37.39 | $37.49 | 15100 |
| 2022-02-14 | 37.38 | $36.69 | 16400 |
| 2022-02-11 | 37.46 | $37.03 | 200 |
| 2022-02-10 | 37.50 | $37.72 | 2000 |
| 2022-02-09 | 37.48 | $37.94 | 2000 |
| 2022-02-08 | 37.43 | $37.10 | 3300 |
| 2022-02-07 | 37.46 | $37.03 | 500 |
| 2022-02-04 | 37.51 | $37.13 | 500 |
| 2022-02-03 | 37.55 | $36.97 | 700 |
| 2022-02-02 | 37.61 | $37.14 | 4700 |
| 2022-02-01 | 37.66 | $37.14 | 13500 |
| 2022-01-31 | 37.72 | $37.12 | 1400 |
| 2022-01-28 | 37.78 | $36.03 | 400 |
| 2022-01-27 | 37.96 | $36.35 | 1400 |
| 2022-01-26 | 38.13 | $37.13 | 400 |
| 2022-01-25 | 38.24 | $37.43 | 3100 |
| 2022-01-24 | 38.32 | $37.85 | 1800 |
| 2022-01-21 | 38.37 | $38.13 | 700 |
| 2022-01-20 | 38.40 | $38.76 | 200 |
| 2022-01-19 | 38.36 | $38.12 | 600 |
| 2022-01-18 | 38.38 | $38.09 | 2700 |
| 2022-01-14 | 38.42 | $38.12 | 200 |
| 2022-01-13 | 38.45 | $38.05 | 1500 |
| 2022-01-12 | 38.49 | $39.07 | 26400 |
| 2022-01-11 | 38.43 | $38.33 | 200 |
| 2022-01-10 | 38.44 | $37.82 | 500 |
| 2022-01-07 | 38.50 | $37.74 | 2100 |
| 2022-01-06 | 38.58 | $37.38 | 2500 |
| 2022-01-05 | 38.71 | $37.22 | 1500 |
| 2022-01-04 | 38.87 | $37.96 | 2100 |
| 2022-01-03 | 38.96 | $38.50 | 2800 |
| 2021-12-31 | 39.01 | $38.56 | 1100 |
| 2021-12-30 | 39.06 | $38.62 | 137300 |
| 2021-12-29 | 39.10 | $37.66 | 2000 |
| 2021-12-28 | 39.26 | $38.24 | 2300 |
| 2021-12-27 | 39.36 | $38.44 | 5600 |
| 2021-12-23 | 39.46 | $38.62 | 1600 |
| 2021-12-22 | 39.55 | $38.32 | 1400 |
| 2021-12-21 | 39.68 | $38.36 | 600 |
| 2021-12-20 | 39.82 | $37.59 | 2200 |
| 2021-12-17 | 40.05 | $38.22 | 73100 |
| 2021-12-16 | 40.25 | $39.53 | 8500 |
| 2021-12-15 | 40.32 | $39.42 | 500 |
| 2021-12-14 | 40.42 | $40.05 | 200 |
| 2021-12-13 | 40.45 | $40.21 | 13300 |
| 2021-12-10 | 40.48 | $40.55 | 2500 |
| 2021-12-09 | 40.47 | $40.61 | 800 |
| 2021-12-08 | 40.46 | $40.58 | 200 |
| 2021-12-07 | 40.44 | $40.02 | 1200 |
| 2021-12-06 | 40.49 | $39.70 | 1700 |
| 2021-12-03 | 40.57 | $39.26 | 700 |
| 2021-12-02 | 40.71 | $39.77 | 700 |
| 2021-12-01 | 40.81 | $39.66 | 800 |
| 2021-11-30 | 40.93 | $39.92 | 1200 |
| 2021-11-29 | 41.04 | $40.01 | 100 |
| 2021-11-26 | 41.15 | $40.09 | 500 |
| 2021-11-24 | 41.26 | $40.92 | 500 |
| 2021-11-23 | 41.29 | $40.79 | 100 |
| 2021-11-22 | 41.34 | $41.02 | 900 |
| 2021-11-19 | 41.38 | $41.10 | 500 |
| 2021-11-18 | 41.41 | $40.84 | 500 |
| 2021-11-17 | 41.47 | $41.69 | 200 |
| 2021-11-16 | 41.44 | $41.86 | 500 |
| 2021-11-15 | 41.40 | $41.61 | 1100 |
| 2021-11-12 | 41.38 | $41.87 | 900 |
| 2021-11-11 | 41.33 | $41.85 | 3000 |
| 2021-11-10 | 41.27 | $40.83 | 900 |
| 2021-11-09 | 41.32 | $40.67 | 1400 |
| 2021-11-08 | 41.39 | $40.96 | 1300 |
| 2021-11-05 | 41.43 | $40.59 | 100 |
| 2021-11-04 | 41.52 | $41.07 | 400 |
| 2021-11-03 | 41.57 | $41.14 | 600 |
| 2021-11-02 | 41.61 | $40.84 | 2000 |
| 2021-11-01 | 41.70 | $41.75 | 400 |
| 2021-10-29 | 41.69 | $41.30 | 113700 |
| 2021-10-28 | 41.73 | $41.76 | 500 |
| 2021-10-27 | 41.73 | $41.78 | 500 |
| 2021-10-26 | 41.72 | $42.26 | 400 |
| 2021-10-25 | 41.66 | $42.90 | 100 |
| 2021-10-22 | 41.53 | $42.67 | 500 |
| 2021-10-21 | 41.42 | $42.62 | 5200 |
| 2021-10-20 | 41.29 | $42.69 | 800 |
| 2021-10-19 | 41.14 | $42.79 | 1300 |
| 2021-10-18 | 40.97 | $41.81 | 1300 |
| 2021-10-15 | 40.88 | $41.73 | 300 |
| 2021-10-14 | 40.79 | $41.41 | 1400 |
| 2021-10-13 | 40.72 | $41.70 | 200 |
| 2021-10-12 | 40.62 | $40.76 | 100 |
| 2021-10-11 | 40.61 | $41.07 | 300 |
| 2021-10-08 | 40.56 | $41.23 | 1100 |
| 2021-10-07 | 40.49 | $40.82 | 200 |
| 2021-10-06 | 40.45 | $39.58 | 7100 |
| 2021-10-05 | 40.54 | $39.65 | 600 |
| 2021-10-04 | 40.64 | $39.33 | 6600 |
| 2021-10-01 | 40.78 | $40.01 | 600 |
| 2021-09-30 | 40.86 | $40.43 | 4800 |
| 2021-09-29 | 40.90 | $39.87 | 3000 |
| 2021-09-28 | 41.01 | $40.31 | 500 |
| 2021-09-27 | 41.08 | $40.52 | 100 |
| 2021-09-24 | 41.14 | $40.11 | 2200 |
| 2021-09-23 | 41.25 | $40.72 | 1000 |
| 2021-09-22 | 41.31 | $40.74 | 200 |
| 2021-09-21 | 41.37 | $39.70 | 15500 |
| 2021-09-20 | 41.54 | $39.51 | 800 |
| 2021-09-17 | 41.76 | $40.95 | 3100 |
| 2021-09-16 | 41.84 | $40.75 | 3300 |
| 2021-09-15 | 41.96 | $41.40 | 1000 |
| 2021-09-14 | 42.01 | $41.69 | 200 |
| 2021-09-13 | 42.05 | $42.48 | 200 |
| 2021-09-10 | 42.00 | $42.59 | 200 |
| 2021-09-09 | 41.94 | $42.55 | 100 |
| 2021-09-08 | 41.88 | $42.70 | 1000 |
| 2021-09-07 | 41.79 | $43.13 | 6500 |
| 2021-09-03 | 41.65 | $42.16 | 2500 |
| 2021-09-02 | 41.60 | $42.19 | 1700 |
| 2021-09-01 | 41.53 | $42.33 | 2500 |
| 2021-08-31 | 41.45 | $41.58 | 2400 |
| 2021-08-30 | 41.44 | $41.04 | 700 |
| 2021-08-27 | 41.48 | $40.98 | 1100 |
| 2021-08-26 | 41.53 | $40.85 | 1100 |
| 2021-08-25 | 41.60 | $41.49 | 100 |
| 2021-08-24 | 41.61 | $41.64 | 600 |
| 2021-08-23 | 41.61 | $40.37 | 1100 |
| 2021-08-20 | 41.74 | $39.58 | 200 |
| 2021-08-19 | 41.97 | $39.99 | 1200 |
| 2021-08-18 | 42.18 | $40.61 | 600 |
| 2021-08-17 | 42.34 | $40.28 | 5400 |
| 2021-08-16 | 42.56 | $41.43 | 700 |
| 2021-08-13 | 42.68 | $42.04 | 300 |
| 2021-08-12 | 42.74 | $42.17 | 1600 |
| 2021-08-11 | 42.80 | $42.73 | 1700 |
| 2021-08-10 | 42.81 | $42.54 | 300 |
| 2021-08-09 | 42.84 | $42.21 | 700 |
| 2021-08-06 | 42.90 | $41.63 | 600 |
| 2021-08-05 | 43.04 | $42.05 | 200 |
| 2021-08-04 | 43.14 | $42.41 | 500 |
| 2021-08-03 | 43.22 | $41.81 | 200 |
| 2021-08-02 | 43.37 | $42.17 | 1100 |
| 2021-07-30 | 43.49 | $41.54 | 8700 |
| 2021-07-29 | 43.70 | $41.77 | 2000 |
| 2021-07-28 | 43.90 | $41.88 | 2300 |
| 2021-07-27 | 44.12 | $39.82 | 17400 |
| 2021-07-26 | 44.57 | $41.54 | 6800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.68
2024-03-28
Close Price
$23.67
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.40
Average
31.14
Maximum
44.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 23.68 | $23.67 | — |
| 2024-03-27 | 23.68 | $23.67 | — |
| 2024-03-26 | 23.69 | $23.67 | — |
| 2024-03-25 | 23.69 | $23.67 | — |
| 2024-03-22 | 23.70 | $23.67 | — |
| 2024-03-21 | 23.70 | $23.67 | — |
| 2024-03-20 | 23.71 | $23.67 | — |
| 2024-03-19 | 23.72 | $23.67 | — |
| 2024-03-18 | 23.73 | $23.67 | — |
| 2024-03-15 | 23.73 | $23.67 | — |
| 2024-03-14 | 23.73 | $23.67 | — |
| 2024-03-13 | 23.73 | $23.67 | 159 |
| 2024-03-12 | 23.72 | $23.67 | 1150 |
| 2024-03-11 | 23.71 | $23.69 | 2985 |
| 2024-03-08 | 23.70 | $23.71 | 169 |
| 2024-03-07 | 23.67 | $23.72 | 214 |
| 2024-03-06 | 23.64 | $23.87 | 33 |
| 2024-03-05 | 23.60 | $23.65 | 2045 |
| 2024-03-04 | 23.56 | $23.77 | 4082 |
| 2024-03-01 | 23.50 | $24.05 | 74 |
| 2024-02-29 | 23.41 | $23.72 | 216 |
| 2024-02-28 | 23.34 | $23.52 | 4 |
| 2024-02-27 | 23.28 | $24.08 | 3526 |
| 2024-02-26 | 23.16 | $23.78 | 170 |
| 2024-02-23 | 23.07 | $24.01 | 232 |
| 2024-02-22 | 22.95 | $23.93 | 5861 |
| 2024-02-21 | 22.84 | $23.58 | 4 |
| 2024-02-20 | 22.75 | $23.20 | 1326 |
| 2024-02-16 | 22.69 | $23.37 | 52 |
| 2024-02-15 | 22.62 | $23.03 | 61 |
| 2024-02-14 | 22.57 | $22.91 | 211 |
| 2024-02-13 | 22.53 | $22.70 | 182 |
| 2024-02-12 | 22.51 | $23.02 | 1347 |
| 2024-02-09 | 22.46 | $22.72 | 1597 |
| 2024-02-08 | 22.45 | $22.60 | 497 |
| 2024-02-07 | 22.45 | $22.85 | 360 |
| 2024-02-06 | 22.42 | $22.87 | 831 |
| 2024-02-05 | 22.40 | $21.79 | 106 |
| 2024-02-02 | 22.48 | $21.60 | 492 |
| 2024-02-01 | 22.60 | $22.06 | 861 |
| 2024-01-31 | 22.68 | $22.01 | 214 |
| 2024-01-30 | 22.78 | $22.18 | 417 |
| 2024-01-29 | 22.87 | $22.59 | 1351 |
| 2024-01-26 | 22.92 | $23.03 | 1236 |
| 2024-01-25 | 22.94 | $23.15 | 1336 |
| 2024-01-24 | 22.96 | $23.13 | 3690 |
| 2024-01-23 | 22.97 | $22.56 | 996 |
| 2024-01-22 | 23.05 | $21.97 | 1421 |
| 2024-01-19 | 23.19 | $22.53 | 622 |
| 2024-01-18 | 23.28 | $22.41 | 561 |
| 2024-01-17 | 23.40 | $22.30 | 1580 |
| 2024-01-16 | 23.53 | $22.79 | 1776 |
| 2024-01-12 | 23.63 | $23.25 | 509 |
| 2024-01-11 | 23.69 | $23.31 | 294 |
| 2024-01-10 | 23.75 | $23.08 | 982 |
| 2024-01-09 | 23.85 | $23.11 | 430 |
| 2024-01-08 | 23.95 | $23.36 | 24 |
| 2024-01-05 | 24.04 | $23.65 | 595 |
| 2024-01-04 | 24.10 | $23.79 | 1790 |
| 2024-01-03 | 24.16 | $24.11 | 146 |
| 2024-01-02 | 24.19 | $23.90 | 121 |
| 2023-12-29 | 24.25 | $24.43 | 18 |
| 2023-12-28 | 24.27 | $24.27 | 270 |
| 2023-12-27 | 24.32 | $23.71 | 328 |
| 2023-12-26 | 24.43 | $23.72 | 1139 |
| 2023-12-22 | 24.54 | $23.65 | 159 |
| 2023-12-21 | 24.68 | $24.05 | 523 |
| 2023-12-20 | 24.79 | $23.53 | 478 |
| 2023-12-19 | 24.97 | $24.11 | 432 |
| 2023-12-18 | 25.10 | $23.86 | 251 |
| 2023-12-15 | 25.27 | $24.00 | 1248 |
| 2023-12-14 | 25.43 | $25.26 | 366 |
| 2023-12-13 | 25.48 | $25.06 | 1663 |
| 2023-12-12 | 25.56 | $25.15 | 2471 |
| 2023-12-11 | 25.63 | $25.09 | 1246 |
| 2023-12-08 | 25.72 | $24.86 | 53 |
| 2023-12-07 | 25.83 | $25.07 | 7 |
| 2023-12-06 | 25.92 | $25.02 | 489 |
| 2023-12-05 | 26.03 | $25.03 | 6 |
| 2023-12-04 | 26.14 | $25.48 | 15 |
| 2023-12-01 | 26.21 | $25.84 | 2300 |
| 2023-11-30 | 26.25 | $25.98 | 2900 |
| 2023-11-29 | 26.27 | $25.87 | 200 |
| 2023-11-28 | 26.29 | $26.27 | 700 |
| 2023-11-27 | 26.28 | $26.16 | 100 |
| 2023-11-24 | 26.28 | $26.41 | 100 |
| 2023-11-22 | 26.24 | $26.30 | 100 |
| 2023-11-21 | 26.22 | $26.44 | 900 |
| 2023-11-20 | 26.17 | $26.73 | 100 |
| 2023-11-17 | 26.09 | $26.26 | 100 |
| 2023-11-16 | 26.05 | $26.12 | 500 |
| 2023-11-15 | 26.01 | $26.89 | 100 |
| 2023-11-14 | 25.90 | $26.56 | 2500 |
| 2023-11-13 | 25.81 | $26.09 | — |
| 2023-11-10 | 25.78 | $25.85 | 200 |
| 2023-11-09 | 25.76 | $25.92 | 500 |
| 2023-11-08 | 25.74 | $26.15 | 100 |
| 2023-11-07 | 25.71 | $26.27 | 100 |
| 2023-11-06 | 25.66 | $26.30 | 100 |
| 2023-11-03 | 25.61 | $26.14 | 100 |
| 2023-11-02 | 25.58 | $25.57 | 200 |
| 2023-11-01 | 25.60 | $25.52 | 300 |
| 2023-10-31 | 25.63 | $25.51 | 4100 |
| 2023-10-30 | 25.66 | $25.74 | 100 |
| 2023-10-27 | 25.67 | $25.48 | 1200 |
| 2023-10-26 | 25.71 | $25.27 | 100 |
| 2023-10-25 | 25.78 | $25.22 | 100 |
| 2023-10-24 | 25.86 | $25.56 | 200 |
| 2023-10-23 | 25.91 | $24.98 | 100 |
| 2023-10-20 | 26.02 | $24.98 | 200 |
| 2023-10-19 | 26.13 | $25.27 | 1300 |
| 2023-10-18 | 26.23 | $25.71 | 100 |
| 2023-10-17 | 26.29 | $26.09 | 200 |
| 2023-10-16 | 26.31 | $26.24 | 500 |
| 2023-10-13 | 26.32 | $26.23 | 100 |
| 2023-10-12 | 26.34 | $26.40 | 100 |
| 2023-10-11 | 26.34 | $26.74 | 400 |
| 2023-10-10 | 26.31 | $26.63 | 100 |
| 2023-10-09 | 26.30 | $26.32 | — |
| 2023-10-06 | 26.31 | $26.32 | 100 |
| 2023-10-05 | 26.33 | $25.91 | — |
| 2023-10-04 | 26.39 | $25.77 | 100 |
| 2023-10-03 | 26.48 | $25.95 | 100 |
| 2023-10-02 | 26.55 | $26.32 | 3100 |
| 2023-09-29 | 26.59 | $26.48 | 900 |
| 2023-09-28 | 26.63 | $26.30 | 200 |
| 2023-09-27 | 26.68 | $26.31 | 500 |
| 2023-09-26 | 26.74 | $26.25 | 100 |
| 2023-09-25 | 26.81 | $26.48 | 200 |
| 2023-09-22 | 26.86 | $26.81 | 300 |
| 2023-09-21 | 26.88 | $26.09 | — |
| 2023-09-20 | 26.96 | $26.54 | 100 |
| 2023-09-19 | 27.01 | $26.69 | 800 |
| 2023-09-18 | 27.04 | $26.84 | 100 |
| 2023-09-15 | 27.05 | $26.78 | 100 |
| 2023-09-14 | 27.07 | $27.01 | 4600 |
| 2023-09-13 | 27.07 | $26.94 | 300 |
| 2023-09-12 | 27.08 | $27.11 | 100 |
| 2023-09-11 | 27.07 | $27.09 | — |
| 2023-09-08 | 27.07 | $26.64 | 600 |
| 2023-09-07 | 27.12 | $26.72 | 100 |
| 2023-09-06 | 27.17 | $27.43 | 100 |
| 2023-09-05 | 27.16 | $27.49 | 100 |
| 2023-09-01 | 27.15 | $27.72 | 400 |
| 2023-08-31 | 27.12 | $27.25 | 100 |
| 2023-08-30 | 27.15 | $27.42 | 1400 |
| 2023-08-29 | 27.17 | $27.56 | 500 |
| 2023-08-28 | 27.18 | $27.05 | 100 |
| 2023-08-25 | 27.26 | $26.60 | 100 |
| 2023-08-24 | 27.39 | $26.67 | 1300 |
| 2023-08-23 | 27.52 | $26.59 | 100 |
| 2023-08-22 | 27.68 | $26.46 | 400 |
| 2023-08-21 | 27.85 | $26.53 | 1000 |
| 2023-08-18 | 28.03 | $26.58 | — |
| 2023-08-17 | 28.20 | $27.13 | 100 |
| 2023-08-16 | 28.33 | $26.87 | 600 |
| 2023-08-15 | 28.48 | $27.24 | 400 |
| 2023-08-14 | 28.60 | $27.65 | 200 |
| 2023-08-11 | 28.69 | $27.78 | 4700 |
| 2023-08-10 | 28.76 | $28.65 | 1400 |
| 2023-08-09 | 28.76 | $28.50 | 800 |
| 2023-08-08 | 28.76 | $28.48 | 400 |
| 2023-08-07 | 28.77 | $28.83 | 1000 |
| 2023-08-04 | 28.73 | $29.12 | 1600 |
| 2023-08-03 | 28.66 | $29.32 | 200 |
| 2023-08-02 | 28.56 | $28.69 | 1300 |
| 2023-08-01 | 28.52 | $29.30 | 2500 |
| 2023-07-31 | 28.40 | $29.83 | 2300 |
| 2023-07-28 | 28.23 | $29.70 | 37900 |
| 2023-07-27 | 28.06 | $28.40 | 6300 |
| 2023-07-26 | 28.00 | $28.78 | 1400 |
| 2023-07-25 | 27.91 | $28.46 | 15200 |
| 2023-07-24 | 27.83 | $28.07 | 14600 |
| 2023-07-21 | 27.79 | $27.62 | 200 |
| 2023-07-20 | 27.80 | $27.70 | 500 |
| 2023-07-19 | 27.79 | $27.78 | 100 |
| 2023-07-18 | 27.78 | $27.75 | 100 |
| 2023-07-17 | 27.78 | $28.15 | 300 |
| 2023-07-14 | 27.74 | $28.32 | 800 |
| 2023-07-13 | 27.69 | $28.72 | 100 |
| 2023-07-12 | 27.59 | $28.20 | 100 |
| 2023-07-11 | 27.54 | $27.74 | 100 |
| 2023-07-10 | 27.54 | $27.55 | 100 |
| 2023-07-07 | 27.55 | $27.45 | 5200 |
| 2023-07-06 | 27.57 | $27.08 | 2600 |
| 2023-07-05 | 27.64 | $27.57 | 200 |
| 2023-07-03 | 27.65 | $27.73 | 1200 |
| 2023-06-30 | 27.65 | $27.38 | 600 |
| 2023-06-29 | 27.69 | $27.11 | 200 |
| 2023-06-28 | 27.74 | $27.42 | 200 |
| 2023-06-27 | 27.77 | $27.55 | 12200 |
| 2023-06-26 | 27.78 | $27.09 | 2400 |
| 2023-06-23 | 27.84 | $27.18 | 4400 |
| 2023-06-22 | 27.88 | $27.58 | 600 |
| 2023-06-21 | 27.90 | $27.70 | 1800 |
| 2023-06-20 | 27.90 | $28.00 | 9800 |
| 2023-06-16 | 27.88 | $28.86 | 3100 |
| 2023-06-15 | 27.77 | $28.87 | 6200 |
| 2023-06-14 | 27.66 | $28.27 | 200 |
| 2023-06-13 | 27.61 | $27.97 | 1300 |
| 2023-06-12 | 27.60 | $27.72 | 100 |
| 2023-06-09 | 27.61 | $27.69 | 100 |
| 2023-06-08 | 27.63 | $27.71 | 100 |
| 2023-06-07 | 27.65 | $27.41 | 200 |
| 2023-06-06 | 27.71 | $27.78 | 2200 |
| 2023-06-05 | 27.75 | $27.66 | 300 |
| 2023-06-02 | 27.80 | $27.72 | 4700 |
| 2023-06-01 | 27.85 | $27.21 | 600 |
| 2023-05-31 | 27.96 | $26.76 | 100 |
| 2023-05-30 | 28.12 | $26.93 | 4400 |
| 2023-05-26 | 28.27 | $27.40 | 9200 |
| 2023-05-25 | 28.39 | $27.08 | 100 |
| 2023-05-24 | 28.55 | $27.50 | 3200 |
| 2023-05-23 | 28.67 | $27.86 | 1200 |
| 2023-05-22 | 28.76 | $28.53 | 100 |
| 2023-05-19 | 28.79 | $28.29 | 900 |
| 2023-05-18 | 28.85 | $28.28 | — |
| 2023-05-17 | 28.91 | $28.67 | — |
| 2023-05-16 | 28.95 | $28.89 | 13300 |
| 2023-05-15 | 28.97 | $29.18 | 6300 |
| 2023-05-12 | 28.97 | $28.27 | 700 |
| 2023-05-11 | 29.06 | $28.95 | — |
| 2023-05-10 | 29.10 | $28.86 | 1300 |
| 2023-05-09 | 29.14 | $29.07 | 3400 |
| 2023-05-08 | 29.17 | $29.34 | 1600 |
| 2023-05-05 | 29.18 | $29.22 | 900 |
| 2023-05-04 | 29.21 | $29.05 | 6300 |
| 2023-05-03 | 29.25 | $28.73 | 500 |
| 2023-05-02 | 29.34 | $28.74 | 100 |
| 2023-05-01 | 29.43 | $29.10 | 800 |
| 2023-04-28 | 29.49 | $29.22 | 100 |
| 2023-04-27 | 29.54 | $29.00 | 400 |
| 2023-04-26 | 29.63 | $28.59 | 4600 |
| 2023-04-25 | 29.75 | $28.41 | 7700 |
| 2023-04-24 | 29.91 | $28.96 | 1300 |
| 2023-04-21 | 30.01 | $29.36 | 17200 |
| 2023-04-20 | 30.07 | $29.81 | 100 |
| 2023-04-19 | 30.10 | $30.01 | 10600 |
| 2023-04-18 | 30.10 | $30.34 | 700 |
| 2023-04-17 | 30.06 | $30.35 | 1700 |
| 2023-04-14 | 30.01 | $29.86 | 9100 |
| 2023-04-13 | 30.01 | $30.04 | 1600 |
| 2023-04-12 | 29.98 | $29.58 | 100 |
| 2023-04-11 | 30.00 | $30.11 | 100 |
| 2023-04-10 | 29.96 | $30.09 | 200 |
| 2023-04-06 | 29.92 | $30.23 | 100 |
| 2023-04-05 | 29.85 | $30.08 | 300 |
| 2023-04-04 | 29.80 | $30.34 | 100 |
| 2023-04-03 | 29.73 | $30.34 | 10100 |
| 2023-03-31 | 29.65 | $30.27 | 100 |
| 2023-03-30 | 29.58 | $30.44 | 300 |
| 2023-03-29 | 29.50 | $30.03 | 200 |
| 2023-03-28 | 29.45 | $30.07 | 200 |
| 2023-03-27 | 29.40 | $29.46 | 3800 |
| 2023-03-24 | 29.41 | $29.85 | 14500 |
| 2023-03-23 | 29.39 | $29.92 | 6900 |
| 2023-03-22 | 29.35 | $29.39 | 300 |
| 2023-03-21 | 29.37 | $29.31 | 1100 |
| 2023-03-20 | 29.40 | $28.92 | 4300 |
| 2023-03-17 | 29.48 | $28.95 | 300 |
| 2023-03-16 | 29.56 | $28.96 | 13300 |
| 2023-03-15 | 29.65 | $28.91 | 10700 |
| 2023-03-14 | 29.76 | $29.34 | 4100 |
| 2023-03-13 | 29.84 | $29.22 | 9400 |
| 2023-03-10 | 29.94 | $28.92 | 500 |
| 2023-03-09 | 30.08 | $28.88 | 100 |
| 2023-03-08 | 30.24 | $29.61 | 400 |
| 2023-03-07 | 30.33 | $29.71 | 7300 |
| 2023-03-06 | 30.43 | $30.30 | 200 |
| 2023-03-03 | 30.47 | $30.74 | 300 |
| 2023-03-02 | 30.48 | $30.69 | 200 |
| 2023-03-01 | 30.50 | $30.50 | 7600 |
| 2023-02-28 | 30.55 | $29.60 | 5100 |
| 2023-02-27 | 30.70 | $29.63 | 2700 |
| 2023-02-24 | 30.86 | $29.29 | 300 |
| 2023-02-23 | 31.08 | $30.15 | 1500 |
| 2023-02-22 | 31.23 | $30.28 | 7900 |
| 2023-02-21 | 31.38 | $30.38 | 16500 |
| 2023-02-17 | 31.53 | $30.40 | 4500 |
| 2023-02-16 | 31.68 | $30.96 | 400 |
| 2023-02-15 | 31.80 | $31.16 | 5600 |
| 2023-02-14 | 31.89 | $31.39 | 1100 |
| 2023-02-13 | 31.96 | $31.61 | 400 |
| 2023-02-10 | 32.02 | $31.12 | 10300 |
| 2023-02-09 | 32.12 | $31.65 | 18200 |
| 2023-02-08 | 32.18 | $31.16 | 100 |
| 2023-02-07 | 32.28 | $31.41 | 800 |
| 2023-02-06 | 32.36 | $31.27 | 1400 |
| 2023-02-03 | 32.45 | $31.66 | 9400 |
| 2023-02-02 | 32.51 | $32.31 | 1100 |
| 2023-02-01 | 32.49 | $32.81 | 700 |
| 2023-01-31 | 32.40 | $32.22 | 400 |
| 2023-01-30 | 32.36 | $32.40 | 300 |
| 2023-01-27 | 32.29 | $33.38 | 1100 |
| 2023-01-26 | 32.09 | $33.46 | 500 |
| 2023-01-25 | 31.88 | $32.98 | 100 |
| 2023-01-24 | 31.68 | $32.86 | 500 |
| 2023-01-23 | 31.47 | $32.88 | 1300 |
| 2023-01-20 | 31.24 | $32.62 | 3100 |
| 2023-01-19 | 31.02 | $32.05 | 2500 |
| 2023-01-18 | 30.83 | $31.69 | 1400 |
| 2023-01-17 | 30.67 | $31.88 | 200 |
| 2023-01-13 | 30.47 | $32.17 | 400 |
| 2023-01-12 | 30.24 | $31.63 | 100 |
| 2023-01-11 | 30.04 | $31.71 | 200 |
| 2023-01-10 | 29.83 | $31.54 | 200 |
| 2023-01-09 | 29.63 | $31.31 | 200 |
| 2023-01-06 | 29.44 | $31.14 | 100 |
| 2023-01-05 | 29.26 | $30.84 | 1500 |
| 2023-01-04 | 29.10 | $30.63 | 200 |
| 2023-01-03 | 28.96 | $29.51 | 300 |
| 2022-12-30 | 28.92 | $28.85 | 2200 |
| 2022-12-29 | 28.95 | $29.06 | 1500 |
| 2022-12-28 | 28.95 | $28.60 | 6800 |
| 2022-12-27 | 28.99 | $29.21 | 7400 |
| 2022-12-23 | 28.97 | $28.22 | 3300 |
| 2022-12-22 | 29.03 | $28.31 | 2200 |
| 2022-12-21 | 29.07 | $28.60 | 2800 |
| 2022-12-20 | 29.08 | $28.32 | 3500 |
| 2022-12-19 | 29.11 | $28.59 | 5700 |
| 2022-12-16 | 29.12 | $28.87 | 2000 |
| 2022-12-15 | 29.08 | $29.36 | 2200 |
| 2022-12-14 | 29.00 | $29.78 | 2400 |
| 2022-12-13 | 28.87 | $29.67 | 600 |
| 2022-12-12 | 28.73 | $29.50 | 1900 |
| 2022-12-09 | 28.60 | $29.75 | 300 |
| 2022-12-08 | 28.43 | $29.86 | 200 |
| 2022-12-07 | 28.23 | $29.37 | 200 |
| 2022-12-06 | 28.06 | $29.65 | 1300 |
| 2022-12-05 | 27.84 | $29.31 | 1500 |
| 2022-12-02 | 27.64 | $29.32 | 100 |
| 2022-12-01 | 27.42 | $28.74 | 100 |
| 2022-11-30 | 27.23 | $28.89 | 300 |
| 2022-11-29 | 27.01 | $27.83 | 5500 |
| 2022-11-28 | 26.87 | $26.73 | 100 |
| 2022-11-25 | 26.81 | $26.65 | 100 |
| 2022-11-23 | 26.75 | $27.09 | 600 |
| 2022-11-22 | 26.64 | $26.93 | 100 |
| 2022-11-21 | 26.54 | $27.08 | 3400 |
| 2022-11-18 | 26.40 | $27.45 | 200 |
| 2022-11-17 | 26.22 | $27.95 | 5500 |
| 2022-11-16 | 25.98 | $27.71 | 900 |
| 2022-11-15 | 25.75 | $28.22 | 300 |
| 2022-11-14 | 25.47 | $27.20 | 5000 |
| 2022-11-11 | 25.28 | $27.06 | 1900 |
| 2022-11-10 | 25.09 | $26.36 | 15400 |
| 2022-11-09 | 24.97 | $25.16 | 2300 |
| 2022-11-08 | 24.97 | $25.96 | 200 |
| 2022-11-07 | 24.89 | $26.03 | 4400 |
| 2022-11-04 | 24.81 | $26.21 | 1500 |
| 2022-11-03 | 24.71 | $24.58 | 600 |
| 2022-11-02 | 24.78 | $24.30 | 1300 |
| 2022-11-01 | 24.90 | $24.15 | 2700 |
| 2022-10-31 | 25.05 | $23.29 | 5200 |
| 2022-10-28 | 25.30 | $23.74 | 400 |
| 2022-10-27 | 25.52 | $24.39 | 9600 |
| 2022-10-26 | 25.69 | $25.00 | 12800 |
| 2022-10-25 | 25.82 | $24.17 | 5000 |
| 2022-10-24 | 26.04 | $23.92 | 1900 |
| 2022-10-21 | 26.30 | $25.74 | 600 |
| 2022-10-20 | 26.39 | $25.54 | 2500 |
| 2022-10-19 | 26.52 | $25.47 | 2100 |
| 2022-10-18 | 26.66 | $26.30 | 13100 |
| 2022-10-17 | 26.73 | $26.40 | 1000 |
| 2022-10-14 | 26.81 | $25.86 | 3200 |
| 2022-10-13 | 26.95 | $25.92 | 7200 |
| 2022-10-12 | 27.11 | $25.87 | 5100 |
| 2022-10-11 | 27.28 | $25.83 | 2500 |
| 2022-10-10 | 27.48 | $26.21 | 900 |
| 2022-10-07 | 27.66 | $27.13 | 100 |
| 2022-10-06 | 27.77 | $27.77 | 300 |
| 2022-10-05 | 27.82 | $27.99 | 100 |
| 2022-10-04 | 27.86 | $27.86 | 1500 |
| 2022-10-03 | 27.93 | $26.95 | 500 |
| 2022-09-30 | 28.10 | $26.80 | 2500 |
| 2022-09-29 | 28.29 | $27.08 | 200 |
| 2022-09-28 | 28.48 | $27.49 | 3700 |
| 2022-09-27 | 28.64 | $27.38 | 6700 |
| 2022-09-26 | 28.82 | $27.39 | 1300 |
| 2022-09-23 | 29.03 | $27.38 | 1800 |
| 2022-09-22 | 29.25 | $27.90 | 1100 |
| 2022-09-21 | 29.43 | $28.04 | 600 |
| 2022-09-20 | 29.62 | $28.58 | 2400 |
| 2022-09-19 | 29.76 | $28.74 | 300 |
| 2022-09-16 | 29.90 | $28.68 | 900 |
| 2022-09-15 | 30.05 | $29.28 | 8100 |
| 2022-09-14 | 30.15 | $29.64 | 5200 |
| 2022-09-13 | 30.23 | $29.66 | 800 |
| 2022-09-12 | 30.31 | $30.43 | 100 |
| 2022-09-09 | 30.32 | $30.13 | 300 |
| 2022-09-08 | 30.37 | $29.68 | 100 |
| 2022-09-07 | 30.47 | $29.95 | 200 |
| 2022-09-06 | 30.54 | $29.60 | 3200 |
| 2022-09-02 | 30.66 | $29.93 | 3400 |
| 2022-09-01 | 30.74 | $30.30 | 100 |
| 2022-08-31 | 30.80 | $30.50 | 100 |
| 2022-08-30 | 30.84 | $30.22 | 2000 |
| 2022-08-29 | 30.90 | $30.74 | — |
| 2022-08-26 | 30.92 | $30.96 | 2400 |
| 2022-08-25 | 30.92 | $31.26 | 3400 |
| 2022-08-24 | 30.89 | $30.48 | 5700 |
| 2022-08-23 | 30.95 | $30.72 | 3800 |
| 2022-08-22 | 30.98 | $30.66 | 600 |
| 2022-08-19 | 31.03 | $30.55 | 7800 |
| 2022-08-18 | 31.10 | $30.89 | 1000 |
| 2022-08-17 | 31.13 | $31.14 | 1700 |
| 2022-08-16 | 31.15 | $31.10 | 300 |
| 2022-08-15 | 31.18 | $31.15 | 200 |
| 2022-08-12 | 31.21 | $31.42 | 1500 |
| 2022-08-11 | 31.22 | $31.25 | 8200 |
| 2022-08-10 | 31.24 | $30.89 | 100 |
| 2022-08-09 | 31.31 | $30.88 | 3400 |
| 2022-08-08 | 31.39 | $30.94 | 100 |
| 2022-08-05 | 31.46 | $31.00 | 2500 |
| 2022-08-04 | 31.55 | $31.00 | 6100 |
| 2022-08-03 | 31.65 | $30.70 | 200 |
| 2022-08-02 | 31.79 | $30.72 | 2700 |
| 2022-08-01 | 31.95 | $30.89 | 2200 |
| 2022-07-29 | 32.11 | $31.20 | 20900 |
| 2022-07-28 | 32.25 | $31.80 | 2200 |
| 2022-07-27 | 32.34 | $32.05 | 1400 |
| 2022-07-26 | 32.42 | $31.81 | 1500 |
| 2022-07-25 | 32.53 | $31.83 | 11500 |
| 2022-07-22 | 32.65 | $31.78 | 100 |
| 2022-07-21 | 32.78 | $32.25 | 200 |
| 2022-07-20 | 32.86 | $32.22 | 800 |
| 2022-07-19 | 32.96 | $32.39 | 1700 |
| 2022-07-18 | 33.04 | $32.16 | 3700 |
| 2022-07-15 | 33.13 | $31.78 | 13700 |
| 2022-07-14 | 33.27 | $32.11 | 2300 |
| 2022-07-13 | 33.38 | $32.43 | 400 |
| 2022-07-12 | 33.45 | $32.41 | 700 |
| 2022-07-11 | 33.53 | $32.69 | 2100 |
| 2022-07-08 | 33.57 | $33.84 | 600 |
| 2022-07-07 | 33.51 | $34.12 | 100 |
| 2022-07-06 | 33.40 | $33.54 | 2100 |
| 2022-07-05 | 33.35 | $34.08 | 400 |
| 2022-07-01 | 33.23 | $34.07 | 800 |
| 2022-06-30 | 33.11 | $34.09 | 300 |
| 2022-06-29 | 32.96 | $33.80 | 2500 |
| 2022-06-28 | 32.83 | $34.00 | 500 |
| 2022-06-27 | 32.67 | $33.97 | 1700 |
| 2022-06-24 | 32.49 | $33.82 | 4200 |
| 2022-06-23 | 32.31 | $33.12 | 100 |
| 2022-06-22 | 32.17 | $32.57 | 1700 |
| 2022-06-21 | 32.08 | $33.04 | 400 |
| 2022-06-17 | 31.93 | $32.43 | 3000 |
| 2022-06-16 | 31.82 | $31.98 | 300 |
| 2022-06-15 | 31.75 | $32.82 | 500 |
| 2022-06-14 | 31.58 | $32.12 | 800 |
| 2022-06-13 | 31.47 | $31.32 | 100 |
| 2022-06-10 | 31.43 | $32.34 | 600 |
| 2022-06-09 | 31.27 | $32.16 | 4100 |
| 2022-06-08 | 31.11 | $33.16 | 100 |
| 2022-06-07 | 30.84 | $32.59 | 100 |
| 2022-06-06 | 30.60 | $32.09 | 1500 |
| 2022-06-03 | 30.39 | $31.46 | 100 |
| 2022-06-02 | 30.24 | $31.83 | 200 |
| 2022-06-01 | 30.04 | $31.01 | 600 |
| 2022-05-31 | 29.93 | $31.29 | 1800 |
| 2022-05-27 | 29.78 | $30.33 | 13600 |
| 2022-05-26 | 29.72 | $30.25 | 600 |
| 2022-05-25 | 29.67 | $29.65 | 700 |
| 2022-05-24 | 29.67 | $29.43 | 3700 |
| 2022-05-23 | 29.69 | $30.43 | 3000 |
| 2022-05-20 | 29.61 | $30.47 | 900 |
| 2022-05-19 | 29.52 | $30.22 | 500 |
| 2022-05-18 | 29.46 | $29.45 | 500 |
| 2022-05-17 | 29.47 | $30.12 | 100 |
| 2022-05-16 | 29.43 | $29.42 | 100 |
| 2022-05-13 | 29.47 | $29.49 | 8400 |
| 2022-05-12 | 29.51 | $28.75 | 400 |
| 2022-05-11 | 29.64 | $28.75 | 1300 |
| 2022-05-10 | 29.79 | $28.65 | 500 |
| 2022-05-09 | 29.96 | $28.25 | 2300 |
| 2022-05-06 | 30.19 | $29.08 | 1100 |
| 2022-05-05 | 30.36 | $29.78 | 700 |
| 2022-05-04 | 30.47 | $30.97 | 400 |
| 2022-05-03 | 30.49 | $30.82 | — |
| 2022-05-02 | 30.53 | $30.44 | 1400 |
| 2022-04-29 | 30.63 | $30.41 | 4400 |
| 2022-04-28 | 30.74 | $29.50 | 700 |
| 2022-04-27 | 30.95 | $29.37 | 9300 |
| 2022-04-26 | 31.20 | $28.40 | 800 |
| 2022-04-25 | 31.55 | $28.91 | 4500 |
| 2022-04-22 | 31.88 | $30.01 | 500 |
| 2022-04-21 | 32.11 | $29.97 | 9200 |
| 2022-04-20 | 32.37 | $30.99 | 5500 |
| 2022-04-19 | 32.54 | $31.74 | 3400 |
| 2022-04-18 | 32.65 | $31.98 | 1800 |
| 2022-04-14 | 32.73 | $32.16 | 500 |
| 2022-04-13 | 32.81 | $32.29 | 100 |
| 2022-04-12 | 32.88 | $32.00 | 100 |
| 2022-04-11 | 32.95 | $31.82 | 5700 |
| 2022-04-08 | 33.04 | $32.69 | 300 |
| 2022-04-07 | 33.04 | $32.63 | 400 |
| 2022-04-06 | 33.04 | $33.07 | 1600 |
| 2022-04-05 | 33.00 | $33.40 | 800 |
| 2022-04-04 | 32.93 | $34.08 | 1700 |
| 2022-04-01 | 32.78 | $33.41 | 1000 |
| 2022-03-31 | 32.71 | $32.63 | 200 |
| 2022-03-30 | 32.72 | $33.40 | 1900 |
| 2022-03-29 | 32.67 | $33.03 | 300 |
| 2022-03-28 | 32.67 | $32.68 | 700 |
| 2022-03-25 | 32.72 | $32.57 | 3200 |
| 2022-03-24 | 32.80 | $33.18 | 300 |
| 2022-03-23 | 32.83 | $33.37 | 7400 |
| 2022-03-22 | 32.86 | $33.51 | 500 |
| 2022-03-21 | 32.88 | $32.76 | 600 |
| 2022-03-18 | 33.00 | $33.64 | 1000 |
| 2022-03-17 | 33.06 | $32.57 | 1100 |
| 2022-03-16 | 33.24 | $33.39 | 24300 |
| 2022-03-15 | 33.36 | $28.93 | 15200 |
| 2022-03-14 | 33.94 | $29.67 | 1100 |
| 2022-03-11 | 34.49 | $31.44 | 1200 |
| 2022-03-10 | 34.90 | $32.32 | 300 |
| 2022-03-09 | 35.25 | $32.98 | 18300 |
| 2022-03-08 | 35.56 | $32.80 | 35500 |
| 2022-03-07 | 35.91 | $33.27 | 2300 |
| 2022-03-04 | 36.23 | $34.48 | 1200 |
| 2022-03-03 | 36.44 | $35.12 | 1100 |
| 2022-03-02 | 36.61 | $35.83 | 1000 |
| 2022-03-01 | 36.71 | $35.93 | 1400 |
| 2022-02-28 | 36.81 | $36.10 | 400 |
| 2022-02-25 | 36.89 | $36.24 | 1400 |
| 2022-02-24 | 36.97 | $35.91 | 2100 |
| 2022-02-23 | 37.07 | $36.22 | 100 |
| 2022-02-22 | 37.16 | $36.44 | 1900 |
| 2022-02-18 | 37.23 | $37.10 | 200 |
| 2022-02-17 | 37.24 | $37.42 | 100 |
| 2022-02-16 | 37.23 | $37.64 | 4300 |
| 2022-02-15 | 37.20 | $37.49 | 15100 |
| 2022-02-14 | 37.18 | $36.69 | 16400 |
| 2022-02-11 | 37.25 | $37.03 | 200 |
| 2022-02-10 | 37.29 | $37.72 | 2000 |
| 2022-02-09 | 37.27 | $37.94 | 2000 |
| 2022-02-08 | 37.24 | $37.10 | 3300 |
| 2022-02-07 | 37.28 | $37.03 | 500 |
| 2022-02-04 | 37.34 | $37.13 | 500 |
| 2022-02-03 | 37.39 | $36.97 | 700 |
| 2022-02-02 | 37.46 | $37.14 | 4700 |
| 2022-02-01 | 37.51 | $37.14 | 13500 |
| 2022-01-31 | 37.57 | $37.12 | 1400 |
| 2022-01-28 | 37.63 | $36.03 | 400 |
| 2022-01-27 | 37.82 | $36.35 | 1400 |
| 2022-01-26 | 37.98 | $37.13 | 400 |
| 2022-01-25 | 38.07 | $37.43 | 3100 |
| 2022-01-24 | 38.14 | $37.85 | 1800 |
| 2022-01-21 | 38.17 | $38.13 | 700 |
| 2022-01-20 | 38.17 | $38.76 | 200 |
| 2022-01-19 | 38.11 | $38.12 | 600 |
| 2022-01-18 | 38.12 | $38.09 | 2700 |
| 2022-01-14 | 38.12 | $38.12 | 200 |
| 2022-01-13 | 38.13 | $38.05 | 1500 |
| 2022-01-12 | 38.15 | $39.07 | 26400 |
| 2022-01-11 | 38.08 | $38.33 | 200 |
| 2022-01-10 | 38.09 | $37.82 | 500 |
| 2022-01-07 | 38.16 | $37.74 | 2100 |
| 2022-01-06 | 38.25 | $37.38 | 2500 |
| 2022-01-05 | 38.39 | $37.22 | 1500 |
| 2022-01-04 | 38.56 | $37.96 | 2100 |
| 2022-01-03 | 38.67 | $38.50 | 2800 |
| 2021-12-31 | 38.73 | $38.56 | 1100 |
| 2021-12-30 | 38.79 | $38.62 | 137300 |
| 2021-12-29 | 38.85 | $37.66 | 2000 |
| 2021-12-28 | 39.01 | $38.24 | 2300 |
| 2021-12-27 | 39.12 | $38.44 | 5600 |
| 2021-12-23 | 39.23 | $38.62 | 1600 |
| 2021-12-22 | 39.33 | $38.32 | 1400 |
| 2021-12-21 | 39.46 | $38.36 | 600 |
| 2021-12-20 | 39.61 | $37.59 | 2200 |
| 2021-12-17 | 39.85 | $38.22 | 73100 |
| 2021-12-16 | 40.03 | $39.53 | 8500 |
| 2021-12-15 | 40.11 | $39.42 | 500 |
| 2021-12-14 | 40.20 | $40.05 | 200 |
| 2021-12-13 | 40.25 | $40.21 | 13300 |
| 2021-12-10 | 40.29 | $40.55 | 2500 |
| 2021-12-09 | 40.30 | $40.61 | 800 |
| 2021-12-08 | 40.30 | $40.58 | 200 |
| 2021-12-07 | 40.31 | $40.02 | 1200 |
| 2021-12-06 | 40.38 | $39.70 | 1700 |
| 2021-12-03 | 40.48 | $39.26 | 700 |
| 2021-12-02 | 40.63 | $39.77 | 700 |
| 2021-12-01 | 40.74 | $39.66 | 800 |
| 2021-11-30 | 40.87 | $39.92 | 1200 |
| 2021-11-29 | 40.98 | $40.01 | 100 |
| 2021-11-26 | 41.08 | $40.09 | 500 |
| 2021-11-24 | 41.19 | $40.92 | 500 |
| 2021-11-23 | 41.22 | $40.79 | 100 |
| 2021-11-22 | 41.28 | $41.02 | 900 |
| 2021-11-19 | 41.32 | $41.10 | 500 |
| 2021-11-18 | 41.36 | $40.84 | 500 |
| 2021-11-17 | 41.43 | $41.69 | 200 |
| 2021-11-16 | 41.42 | $41.86 | 500 |
| 2021-11-15 | 41.41 | $41.61 | 1100 |
| 2021-11-12 | 41.42 | $41.87 | 900 |
| 2021-11-11 | 41.40 | $41.85 | 3000 |
| 2021-11-10 | 41.39 | $40.83 | 900 |
| 2021-11-09 | 41.47 | $40.67 | 1400 |
| 2021-11-08 | 41.57 | $40.96 | 1300 |
| 2021-11-05 | 41.64 | $40.59 | 100 |
| 2021-11-04 | 41.76 | $41.07 | 400 |
| 2021-11-03 | 41.82 | $41.14 | 600 |
| 2021-11-02 | 41.87 | $40.84 | 2000 |
| 2021-11-01 | 41.95 | $41.75 | 400 |
| 2021-10-29 | 41.92 | $41.30 | 113700 |
| 2021-10-28 | 41.93 | $41.76 | 500 |
| 2021-10-27 | 41.90 | $41.78 | 500 |
| 2021-10-26 | 41.85 | $42.26 | 400 |
| 2021-10-25 | 41.74 | $42.90 | 100 |
| 2021-10-22 | 41.57 | $42.67 | 500 |
| 2021-10-21 | 41.40 | $42.62 | 5200 |
| 2021-10-20 | 41.23 | $42.69 | 800 |
| 2021-10-19 | 41.04 | $42.79 | 1300 |
| 2021-10-18 | 40.83 | $41.81 | 1300 |
| 2021-10-15 | 40.70 | $41.73 | 300 |
| 2021-10-14 | 40.58 | $41.41 | 1400 |
| 2021-10-13 | 40.48 | $41.70 | 200 |
| 2021-10-12 | 40.36 | $40.76 | 100 |
| 2021-10-11 | 40.32 | $41.07 | 300 |
| 2021-10-08 | 40.27 | $41.23 | 1100 |
| 2021-10-07 | 40.20 | $40.82 | 200 |
| 2021-10-06 | 40.19 | $39.58 | 7100 |
| 2021-10-05 | 40.30 | $39.65 | 600 |
| 2021-10-04 | 40.43 | $39.33 | 6600 |
| 2021-10-01 | 40.60 | $40.01 | 600 |
| 2021-09-30 | 40.71 | $40.43 | 4800 |
| 2021-09-29 | 40.80 | $39.87 | 3000 |
| 2021-09-28 | 40.95 | $40.31 | 500 |
| 2021-09-27 | 41.05 | $40.52 | 100 |
| 2021-09-24 | 41.14 | $40.11 | 2200 |
| 2021-09-23 | 41.28 | $40.72 | 1000 |
| 2021-09-22 | 41.35 | $40.74 | 200 |
| 2021-09-21 | 41.43 | $39.70 | 15500 |
| 2021-09-20 | 41.62 | $39.51 | 800 |
| 2021-09-17 | 41.82 | $40.95 | 3100 |
| 2021-09-16 | 41.88 | $40.75 | 3300 |
| 2021-09-15 | 41.96 | $41.40 | 1000 |
| 2021-09-14 | 41.97 | $41.69 | 200 |
| 2021-09-13 | 41.95 | $42.48 | 200 |
| 2021-09-10 | 41.85 | $42.59 | 200 |
| 2021-09-09 | 41.74 | $42.55 | 100 |
| 2021-09-08 | 41.64 | $42.70 | 1000 |
| 2021-09-07 | 41.52 | $43.13 | 6500 |
| 2021-09-03 | 41.36 | $42.16 | 2500 |
| 2021-09-02 | 41.29 | $42.19 | 1700 |
| 2021-09-01 | 41.21 | $42.33 | 2500 |
| 2021-08-31 | 41.12 | $41.58 | 2400 |
| 2021-08-30 | 41.10 | $41.04 | 700 |
| 2021-08-27 | 41.14 | $40.98 | 1100 |
| 2021-08-26 | 41.19 | $40.85 | 1100 |
| 2021-08-25 | 41.25 | $41.49 | 100 |
| 2021-08-24 | 41.26 | $41.64 | 600 |
| 2021-08-23 | 41.24 | $40.37 | 1100 |
| 2021-08-20 | 41.35 | $39.58 | 200 |
| 2021-08-19 | 41.55 | $39.99 | 1200 |
| 2021-08-18 | 41.74 | $40.61 | 600 |
| 2021-08-17 | 41.88 | $40.28 | 5400 |
| 2021-08-16 | 42.08 | $41.43 | 700 |
| 2021-08-13 | 42.18 | $42.04 | 300 |
| 2021-08-12 | 42.24 | $42.17 | 1600 |
| 2021-08-11 | 42.30 | $42.73 | 1700 |
| 2021-08-10 | 42.32 | $42.54 | 300 |
| 2021-08-09 | 42.36 | $42.21 | 700 |
| 2021-08-06 | 42.45 | $41.63 | 600 |
| 2021-08-05 | 42.61 | $42.05 | 200 |
| 2021-08-04 | 42.74 | $42.41 | 500 |
| 2021-08-03 | 42.84 | $41.81 | 200 |
| 2021-08-02 | 43.01 | $42.17 | 1100 |
| 2021-07-30 | 43.17 | $41.54 | 8700 |
| 2021-07-29 | 43.41 | $41.77 | 2000 |
| 2021-07-28 | 43.64 | $41.88 | 2300 |
| 2021-07-27 | 43.89 | $39.82 | 17400 |
| 2021-07-26 | 44.37 | $41.54 | 6800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.75
2024-03-28
Close Price
$23.67
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.90
Average
30.93
Maximum
43.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 23.75 | $23.67 | — |
| 2024-03-27 | 23.75 | $23.67 | — |
| 2024-03-26 | 23.76 | $23.67 | — |
| 2024-03-25 | 23.76 | $23.67 | — |
| 2024-03-22 | 23.77 | $23.67 | — |
| 2024-03-21 | 23.77 | $23.67 | — |
| 2024-03-20 | 23.78 | $23.67 | — |
| 2024-03-19 | 23.78 | $23.67 | — |
| 2024-03-18 | 23.79 | $23.67 | — |
| 2024-03-15 | 23.79 | $23.67 | — |
| 2024-03-14 | 23.80 | $23.67 | — |
| 2024-03-13 | 23.80 | $23.67 | 159 |
| 2024-03-12 | 23.80 | $23.67 | 1150 |
| 2024-03-11 | 23.81 | $23.69 | 2985 |
| 2024-03-08 | 23.80 | $23.71 | 169 |
| 2024-03-07 | 23.79 | $23.72 | 214 |
| 2024-03-06 | 23.78 | $23.87 | 33 |
| 2024-03-05 | 23.73 | $23.65 | 2045 |
| 2024-03-04 | 23.72 | $23.77 | 4082 |
| 2024-03-01 | 23.68 | $24.05 | 74 |
| 2024-02-29 | 23.57 | $23.72 | 216 |
| 2024-02-28 | 23.51 | $23.52 | 4 |
| 2024-02-27 | 23.49 | $24.08 | 3526 |
| 2024-02-26 | 23.34 | $23.78 | 170 |
| 2024-02-23 | 23.23 | $24.01 | 232 |
| 2024-02-22 | 23.05 | $23.93 | 5861 |
| 2024-02-21 | 22.87 | $23.58 | 4 |
| 2024-02-20 | 22.72 | $23.20 | 1326 |
| 2024-02-16 | 22.64 | $23.37 | 52 |
| 2024-02-15 | 22.50 | $23.03 | 61 |
| 2024-02-14 | 22.42 | $22.91 | 211 |
| 2024-02-13 | 22.35 | $22.70 | 182 |
| 2024-02-12 | 22.31 | $23.02 | 1347 |
| 2024-02-09 | 22.20 | $22.72 | 1597 |
| 2024-02-08 | 22.14 | $22.60 | 497 |
| 2024-02-07 | 22.10 | $22.85 | 360 |
| 2024-02-06 | 22.01 | $22.87 | 831 |
| 2024-02-05 | 21.90 | $21.79 | 106 |
| 2024-02-02 | 22.00 | $21.60 | 492 |
| 2024-02-01 | 22.16 | $22.06 | 861 |
| 2024-01-31 | 22.25 | $22.01 | 214 |
| 2024-01-30 | 22.38 | $22.18 | 417 |
| 2024-01-29 | 22.49 | $22.59 | 1351 |
| 2024-01-26 | 22.54 | $23.03 | 1236 |
| 2024-01-25 | 22.50 | $23.15 | 1336 |
| 2024-01-24 | 22.44 | $23.13 | 3690 |
| 2024-01-23 | 22.37 | $22.56 | 996 |
| 2024-01-22 | 22.42 | $21.97 | 1421 |
| 2024-01-19 | 22.61 | $22.53 | 622 |
| 2024-01-18 | 22.71 | $22.41 | 561 |
| 2024-01-17 | 22.86 | $22.30 | 1580 |
| 2024-01-16 | 23.06 | $22.79 | 1776 |
| 2024-01-12 | 23.19 | $23.25 | 509 |
| 2024-01-11 | 23.26 | $23.31 | 294 |
| 2024-01-10 | 23.32 | $23.08 | 982 |
| 2024-01-09 | 23.44 | $23.11 | 430 |
| 2024-01-08 | 23.58 | $23.36 | 24 |
| 2024-01-05 | 23.69 | $23.65 | 595 |
| 2024-01-04 | 23.77 | $23.79 | 1790 |
| 2024-01-03 | 23.83 | $24.11 | 146 |
| 2024-01-02 | 23.83 | $23.90 | 121 |
| 2023-12-29 | 23.89 | $24.43 | 18 |
| 2023-12-28 | 23.84 | $24.27 | 270 |
| 2023-12-27 | 23.82 | $23.71 | 328 |
| 2023-12-26 | 23.93 | $23.72 | 1139 |
| 2023-12-22 | 24.05 | $23.65 | 159 |
| 2023-12-21 | 24.21 | $24.05 | 523 |
| 2023-12-20 | 24.31 | $23.53 | 478 |
| 2023-12-19 | 24.55 | $24.11 | 432 |
| 2023-12-18 | 24.70 | $23.86 | 251 |
| 2023-12-15 | 24.94 | $24.00 | 1248 |
| 2023-12-14 | 25.18 | $25.26 | 366 |
| 2023-12-13 | 25.20 | $25.06 | 1663 |
| 2023-12-12 | 25.27 | $25.15 | 2471 |
| 2023-12-11 | 25.33 | $25.09 | 1246 |
| 2023-12-08 | 25.41 | $24.86 | 53 |
| 2023-12-07 | 25.56 | $25.07 | 7 |
| 2023-12-06 | 25.68 | $25.02 | 489 |
| 2023-12-05 | 25.84 | $25.03 | 6 |
| 2023-12-04 | 26.03 | $25.48 | 15 |
| 2023-12-01 | 26.15 | $25.84 | 2300 |
| 2023-11-30 | 26.21 | $25.98 | 2900 |
| 2023-11-29 | 26.25 | $25.87 | 200 |
| 2023-11-28 | 26.33 | $26.27 | 700 |
| 2023-11-27 | 26.33 | $26.16 | 100 |
| 2023-11-24 | 26.35 | $26.41 | 100 |
| 2023-11-22 | 26.32 | $26.30 | 100 |
| 2023-11-21 | 26.31 | $26.44 | 900 |
| 2023-11-20 | 26.27 | $26.73 | 100 |
| 2023-11-17 | 26.16 | $26.26 | 100 |
| 2023-11-16 | 26.13 | $26.12 | 500 |
| 2023-11-15 | 26.12 | $26.89 | 100 |
| 2023-11-14 | 25.95 | $26.56 | 2500 |
| 2023-11-13 | 25.82 | $26.09 | — |
| 2023-11-10 | 25.78 | $25.85 | 200 |
| 2023-11-09 | 25.77 | $25.92 | 500 |
| 2023-11-08 | 25.76 | $26.15 | 100 |
| 2023-11-07 | 25.69 | $26.27 | 100 |
| 2023-11-06 | 25.58 | $26.30 | 100 |
| 2023-11-03 | 25.46 | $26.14 | 100 |
| 2023-11-02 | 25.34 | $25.57 | 200 |
| 2023-11-01 | 25.34 | $25.52 | 300 |
| 2023-10-31 | 25.34 | $25.51 | 4100 |
| 2023-10-30 | 25.35 | $25.74 | 100 |
| 2023-10-27 | 25.31 | $25.48 | 1200 |
| 2023-10-26 | 25.33 | $25.27 | 100 |
| 2023-10-25 | 25.40 | $25.22 | 100 |
| 2023-10-24 | 25.49 | $25.56 | 200 |
| 2023-10-23 | 25.52 | $24.98 | 100 |
| 2023-10-20 | 25.68 | $24.98 | 200 |
| 2023-10-19 | 25.88 | $25.27 | 1300 |
| 2023-10-18 | 26.04 | $25.71 | 100 |
| 2023-10-17 | 26.14 | $26.09 | 200 |
| 2023-10-16 | 26.18 | $26.24 | 500 |
| 2023-10-13 | 26.20 | $26.23 | 100 |
| 2023-10-12 | 26.22 | $26.40 | 100 |
| 2023-10-11 | 26.21 | $26.74 | 400 |
| 2023-10-10 | 26.12 | $26.63 | 100 |
| 2023-10-09 | 26.05 | $26.32 | — |
| 2023-10-06 | 26.04 | $26.32 | 100 |
| 2023-10-05 | 26.02 | $25.91 | — |
| 2023-10-04 | 26.09 | $25.77 | 100 |
| 2023-10-03 | 26.20 | $25.95 | 100 |
| 2023-10-02 | 26.30 | $26.32 | 3100 |
| 2023-09-29 | 26.33 | $26.48 | 900 |
| 2023-09-28 | 26.34 | $26.30 | 200 |
| 2023-09-27 | 26.39 | $26.31 | 500 |
| 2023-09-26 | 26.45 | $26.25 | 100 |
| 2023-09-25 | 26.53 | $26.48 | 200 |
| 2023-09-22 | 26.58 | $26.81 | 300 |
| 2023-09-21 | 26.57 | $26.09 | — |
| 2023-09-20 | 26.71 | $26.54 | 100 |
| 2023-09-19 | 26.78 | $26.69 | 800 |
| 2023-09-18 | 26.83 | $26.84 | 100 |
| 2023-09-15 | 26.86 | $26.78 | 100 |
| 2023-09-14 | 26.91 | $27.01 | 4600 |
| 2023-09-13 | 26.92 | $26.94 | 300 |
| 2023-09-12 | 26.95 | $27.11 | 100 |
| 2023-09-11 | 26.95 | $27.09 | — |
| 2023-09-08 | 26.95 | $26.64 | 600 |
| 2023-09-07 | 27.05 | $26.72 | 100 |
| 2023-09-06 | 27.15 | $27.43 | 100 |
| 2023-09-05 | 27.12 | $27.49 | 100 |
| 2023-09-01 | 27.07 | $27.72 | 400 |
| 2023-08-31 | 26.97 | $27.25 | 100 |
| 2023-08-30 | 26.96 | $27.42 | 1400 |
| 2023-08-29 | 26.90 | $27.56 | 500 |
| 2023-08-28 | 26.82 | $27.05 | 100 |
| 2023-08-25 | 26.83 | $26.60 | 100 |
| 2023-08-24 | 26.93 | $26.67 | 1300 |
| 2023-08-23 | 27.05 | $26.59 | 100 |
| 2023-08-22 | 27.20 | $26.46 | 400 |
| 2023-08-21 | 27.41 | $26.53 | 1000 |
| 2023-08-18 | 27.63 | $26.58 | — |
| 2023-08-17 | 27.89 | $27.13 | 100 |
| 2023-08-16 | 28.07 | $26.87 | 600 |
| 2023-08-15 | 28.33 | $27.24 | 400 |
| 2023-08-14 | 28.56 | $27.65 | 200 |
| 2023-08-11 | 28.74 | $27.78 | 4700 |
| 2023-08-10 | 28.91 | $28.65 | 1400 |
| 2023-08-09 | 28.94 | $28.50 | 800 |
| 2023-08-08 | 28.99 | $28.48 | 400 |
| 2023-08-07 | 29.06 | $28.83 | 1000 |
| 2023-08-04 | 29.06 | $29.12 | 1600 |
| 2023-08-03 | 29.00 | $29.32 | 200 |
| 2023-08-02 | 28.88 | $28.69 | 1300 |
| 2023-08-01 | 28.87 | $29.30 | 2500 |
| 2023-07-31 | 28.74 | $29.83 | 2300 |
| 2023-07-28 | 28.46 | $29.70 | 37900 |
| 2023-07-27 | 28.17 | $28.40 | 6300 |
| 2023-07-26 | 28.11 | $28.78 | 1400 |
| 2023-07-25 | 27.95 | $28.46 | 15200 |
| 2023-07-24 | 27.84 | $28.07 | 14600 |
| 2023-07-21 | 27.79 | $27.62 | 200 |
| 2023-07-20 | 27.83 | $27.70 | 500 |
| 2023-07-19 | 27.85 | $27.78 | 100 |
| 2023-07-18 | 27.87 | $27.75 | 100 |
| 2023-07-17 | 27.89 | $28.15 | 300 |
| 2023-07-14 | 27.83 | $28.32 | 800 |
| 2023-07-13 | 27.72 | $28.72 | 100 |
| 2023-07-12 | 27.52 | $28.20 | 100 |
| 2023-07-11 | 27.39 | $27.74 | 100 |
| 2023-07-10 | 27.34 | $27.55 | 100 |
| 2023-07-07 | 27.32 | $27.45 | 5200 |
| 2023-07-06 | 27.32 | $27.08 | 2600 |
| 2023-07-05 | 27.41 | $27.57 | 200 |
| 2023-07-03 | 27.40 | $27.73 | 1200 |
| 2023-06-30 | 27.36 | $27.38 | 600 |
| 2023-06-29 | 27.39 | $27.11 | 200 |
| 2023-06-28 | 27.48 | $27.42 | 200 |
| 2023-06-27 | 27.53 | $27.55 | 12200 |
| 2023-06-26 | 27.55 | $27.09 | 2400 |
| 2023-06-23 | 27.68 | $27.18 | 4400 |
| 2023-06-22 | 27.81 | $27.58 | 600 |
| 2023-06-21 | 27.87 | $27.70 | 1800 |
| 2023-06-20 | 27.93 | $28.00 | 9800 |
| 2023-06-16 | 27.93 | $28.86 | 3100 |
| 2023-06-15 | 27.75 | $28.87 | 6200 |
| 2023-06-14 | 27.54 | $28.27 | 200 |
| 2023-06-13 | 27.42 | $27.97 | 1300 |
| 2023-06-12 | 27.35 | $27.72 | 100 |
| 2023-06-09 | 27.33 | $27.69 | 100 |
| 2023-06-08 | 27.31 | $27.71 | 100 |
| 2023-06-07 | 27.28 | $27.41 | 200 |
| 2023-06-06 | 27.32 | $27.78 | 2200 |
| 2023-06-05 | 27.29 | $27.66 | 300 |
| 2023-06-02 | 27.29 | $27.72 | 4700 |
| 2023-06-01 | 27.27 | $27.21 | 600 |
| 2023-05-31 | 27.36 | $26.76 | 100 |
| 2023-05-30 | 27.57 | $26.93 | 4400 |
| 2023-05-26 | 27.78 | $27.40 | 9200 |
| 2023-05-25 | 27.93 | $27.08 | 100 |
| 2023-05-24 | 28.17 | $27.50 | 3200 |
| 2023-05-23 | 28.36 | $27.86 | 1200 |
| 2023-05-22 | 28.51 | $28.53 | 100 |
| 2023-05-19 | 28.54 | $28.29 | 900 |
| 2023-05-18 | 28.64 | $28.28 | — |
| 2023-05-17 | 28.75 | $28.67 | — |
| 2023-05-16 | 28.80 | $28.89 | 13300 |
| 2023-05-15 | 28.81 | $29.18 | 6300 |
| 2023-05-12 | 28.77 | $28.27 | 700 |
| 2023-05-11 | 28.91 | $28.95 | — |
| 2023-05-10 | 28.94 | $28.86 | 1300 |
| 2023-05-09 | 28.98 | $29.07 | 3400 |
| 2023-05-08 | 29.00 | $29.34 | 1600 |
| 2023-05-05 | 28.96 | $29.22 | 900 |
| 2023-05-04 | 28.94 | $29.05 | 6300 |
| 2023-05-03 | 28.96 | $28.73 | 500 |
| 2023-05-02 | 29.04 | $28.74 | 100 |
| 2023-05-01 | 29.15 | $29.10 | 800 |
| 2023-04-28 | 29.19 | $29.22 | 100 |
| 2023-04-27 | 29.22 | $29.00 | 400 |
| 2023-04-26 | 29.30 | $28.59 | 4600 |
| 2023-04-25 | 29.48 | $28.41 | 7700 |
| 2023-04-24 | 29.73 | $28.96 | 1300 |
| 2023-04-21 | 29.90 | $29.36 | 17200 |
| 2023-04-20 | 30.02 | $29.81 | 100 |
| 2023-04-19 | 30.06 | $30.01 | 10600 |
| 2023-04-18 | 30.07 | $30.34 | 700 |
| 2023-04-17 | 30.01 | $30.35 | 1700 |
| 2023-04-14 | 29.94 | $29.86 | 9100 |
| 2023-04-13 | 29.95 | $30.04 | 1600 |
| 2023-04-12 | 29.94 | $29.58 | 100 |
| 2023-04-11 | 30.01 | $30.11 | 100 |
| 2023-04-10 | 29.99 | $30.09 | 200 |
| 2023-04-06 | 29.97 | $30.23 | 100 |
| 2023-04-05 | 29.91 | $30.08 | 300 |
| 2023-04-04 | 29.88 | $30.34 | 100 |
| 2023-04-03 | 29.79 | $30.34 | 10100 |
| 2023-03-31 | 29.68 | $30.27 | 100 |
| 2023-03-30 | 29.57 | $30.44 | 300 |
| 2023-03-29 | 29.41 | $30.03 | 200 |
| 2023-03-28 | 29.31 | $30.07 | 200 |
| 2023-03-27 | 29.19 | $29.46 | 3800 |
| 2023-03-24 | 29.18 | $29.85 | 14500 |
| 2023-03-23 | 29.09 | $29.92 | 6900 |
| 2023-03-22 | 28.97 | $29.39 | 300 |
| 2023-03-21 | 28.95 | $29.31 | 1100 |
| 2023-03-20 | 28.95 | $28.92 | 4300 |
| 2023-03-17 | 29.03 | $28.95 | 300 |
| 2023-03-16 | 29.12 | $28.96 | 13300 |
| 2023-03-15 | 29.23 | $28.91 | 10700 |
| 2023-03-14 | 29.37 | $29.34 | 4100 |
| 2023-03-13 | 29.45 | $29.22 | 9400 |
| 2023-03-10 | 29.56 | $28.92 | 500 |
| 2023-03-09 | 29.76 | $28.88 | 100 |
| 2023-03-08 | 30.01 | $29.61 | 400 |
| 2023-03-07 | 30.14 | $29.71 | 7300 |
| 2023-03-06 | 30.28 | $30.30 | 200 |
| 2023-03-03 | 30.32 | $30.74 | 300 |
| 2023-03-02 | 30.27 | $30.69 | 200 |
| 2023-03-01 | 30.22 | $30.50 | 7600 |
| 2023-02-28 | 30.22 | $29.60 | 5100 |
| 2023-02-27 | 30.40 | $29.63 | 2700 |
| 2023-02-24 | 30.61 | $29.29 | 300 |
| 2023-02-23 | 30.92 | $30.15 | 1500 |
| 2023-02-22 | 31.11 | $30.28 | 7900 |
| 2023-02-21 | 31.29 | $30.38 | 16500 |
| 2023-02-17 | 31.49 | $30.40 | 4500 |
| 2023-02-16 | 31.72 | $30.96 | 400 |
| 2023-02-15 | 31.86 | $31.16 | 5600 |
| 2023-02-14 | 31.98 | $31.39 | 1100 |
| 2023-02-13 | 32.07 | $31.61 | 400 |
| 2023-02-10 | 32.13 | $31.12 | 10300 |
| 2023-02-09 | 32.30 | $31.65 | 18200 |
| 2023-02-08 | 32.38 | $31.16 | 100 |
| 2023-02-07 | 32.57 | $31.41 | 800 |
| 2023-02-06 | 32.74 | $31.27 | 1400 |
| 2023-02-03 | 32.96 | $31.66 | 9400 |
| 2023-02-02 | 33.13 | $32.31 | 1100 |
| 2023-02-01 | 33.18 | $32.81 | 700 |
| 2023-01-31 | 33.13 | $32.22 | 400 |
| 2023-01-30 | 33.18 | $32.40 | 300 |
| 2023-01-27 | 33.21 | $33.38 | 1100 |
| 2023-01-26 | 33.02 | $33.46 | 500 |
| 2023-01-25 | 32.77 | $32.98 | 100 |
| 2023-01-24 | 32.58 | $32.86 | 500 |
| 2023-01-23 | 32.38 | $32.88 | 1300 |
| 2023-01-20 | 32.14 | $32.62 | 3100 |
| 2023-01-19 | 31.90 | $32.05 | 2500 |
| 2023-01-18 | 31.74 | $31.69 | 1400 |
| 2023-01-17 | 31.63 | $31.88 | 200 |
| 2023-01-13 | 31.45 | $32.17 | 400 |
| 2023-01-12 | 31.17 | $31.63 | 100 |
| 2023-01-11 | 30.96 | $31.71 | 200 |
| 2023-01-10 | 30.69 | $31.54 | 200 |
| 2023-01-09 | 30.40 | $31.31 | 200 |
| 2023-01-06 | 30.12 | $31.14 | 100 |
| 2023-01-05 | 29.82 | $30.84 | 1500 |
| 2023-01-04 | 29.53 | $30.63 | 200 |
| 2023-01-03 | 29.24 | $29.51 | 300 |
| 2022-12-30 | 29.13 | $28.85 | 2200 |
| 2022-12-29 | 29.14 | $29.06 | 1500 |
| 2022-12-28 | 29.11 | $28.60 | 6800 |
| 2022-12-27 | 29.16 | $29.21 | 7400 |
| 2022-12-23 | 29.10 | $28.22 | 3300 |
| 2022-12-22 | 29.23 | $28.31 | 2200 |
| 2022-12-21 | 29.36 | $28.60 | 2800 |
| 2022-12-20 | 29.44 | $28.32 | 3500 |
| 2022-12-19 | 29.59 | $28.59 | 5700 |
| 2022-12-16 | 29.71 | $28.87 | 2000 |
| 2022-12-15 | 29.77 | $29.36 | 2200 |
| 2022-12-14 | 29.75 | $29.78 | 2400 |
| 2022-12-13 | 29.62 | $29.67 | 600 |
| 2022-12-12 | 29.49 | $29.50 | 1900 |
| 2022-12-09 | 29.36 | $29.75 | 300 |
| 2022-12-08 | 29.16 | $29.86 | 200 |
| 2022-12-07 | 28.90 | $29.37 | 200 |
| 2022-12-06 | 28.69 | $29.65 | 1300 |
| 2022-12-05 | 28.39 | $29.31 | 1500 |
| 2022-12-02 | 28.10 | $29.32 | 100 |
| 2022-12-01 | 27.76 | $28.74 | 100 |
| 2022-11-30 | 27.49 | $28.89 | 300 |
| 2022-11-29 | 27.13 | $27.83 | 5500 |
| 2022-11-28 | 26.95 | $26.73 | 100 |
| 2022-11-25 | 26.96 | $26.65 | 100 |
| 2022-11-23 | 26.98 | $27.09 | 600 |
| 2022-11-22 | 26.92 | $26.93 | 100 |
| 2022-11-21 | 26.88 | $27.08 | 3400 |
| 2022-11-18 | 26.80 | $27.45 | 200 |
| 2022-11-17 | 26.63 | $27.95 | 5500 |
| 2022-11-16 | 26.32 | $27.71 | 900 |
| 2022-11-15 | 26.01 | $28.22 | 300 |
| 2022-11-14 | 25.55 | $27.20 | 5000 |
| 2022-11-11 | 25.23 | $27.06 | 1900 |
| 2022-11-10 | 24.88 | $26.36 | 15400 |
| 2022-11-09 | 24.64 | $25.16 | 2300 |
| 2022-11-08 | 24.61 | $25.96 | 200 |
| 2022-11-07 | 24.41 | $26.03 | 4400 |
| 2022-11-04 | 24.17 | $26.21 | 1500 |
| 2022-11-03 | 23.85 | $24.58 | 600 |
| 2022-11-02 | 23.84 | $24.30 | 1300 |
| 2022-11-01 | 23.90 | $24.15 | 2700 |
| 2022-10-31 | 24.00 | $23.29 | 5200 |
| 2022-10-28 | 24.31 | $23.74 | 400 |
| 2022-10-27 | 24.57 | $24.39 | 9600 |
| 2022-10-26 | 24.76 | $25.00 | 12800 |
| 2022-10-25 | 24.85 | $24.17 | 5000 |
| 2022-10-24 | 25.13 | $23.92 | 1900 |
| 2022-10-21 | 25.53 | $25.74 | 600 |
| 2022-10-20 | 25.60 | $25.54 | 2500 |
| 2022-10-19 | 25.74 | $25.47 | 2100 |
| 2022-10-18 | 25.92 | $26.30 | 13100 |
| 2022-10-17 | 25.97 | $26.40 | 1000 |
| 2022-10-14 | 26.00 | $25.86 | 3200 |
| 2022-10-13 | 26.16 | $25.92 | 7200 |
| 2022-10-12 | 26.34 | $25.87 | 5100 |
| 2022-10-11 | 26.57 | $25.83 | 2500 |
| 2022-10-10 | 26.85 | $26.21 | 900 |
| 2022-10-07 | 27.09 | $27.13 | 100 |
| 2022-10-06 | 27.19 | $27.77 | 300 |
| 2022-10-05 | 27.17 | $27.99 | 100 |
| 2022-10-04 | 27.12 | $27.86 | 1500 |
| 2022-10-03 | 27.08 | $26.95 | 500 |
| 2022-09-30 | 27.24 | $26.80 | 2500 |
| 2022-09-29 | 27.46 | $27.08 | 200 |
| 2022-09-28 | 27.66 | $27.49 | 3700 |
| 2022-09-27 | 27.82 | $27.38 | 6700 |
| 2022-09-26 | 28.03 | $27.39 | 1300 |
| 2022-09-23 | 28.28 | $27.38 | 1800 |
| 2022-09-22 | 28.57 | $27.90 | 1100 |
| 2022-09-21 | 28.81 | $28.04 | 600 |
| 2022-09-20 | 29.06 | $28.58 | 2400 |
| 2022-09-19 | 29.24 | $28.74 | 300 |
| 2022-09-16 | 29.42 | $28.68 | 900 |
| 2022-09-15 | 29.65 | $29.28 | 8100 |
| 2022-09-14 | 29.78 | $29.64 | 5200 |
| 2022-09-13 | 29.87 | $29.66 | 800 |
| 2022-09-12 | 29.97 | $30.43 | 100 |
| 2022-09-09 | 29.93 | $30.13 | 300 |
| 2022-09-08 | 29.94 | $29.68 | 100 |
| 2022-09-07 | 30.06 | $29.95 | 200 |
| 2022-09-06 | 30.14 | $29.60 | 3200 |
| 2022-09-02 | 30.31 | $29.93 | 3400 |
| 2022-09-01 | 30.44 | $30.30 | 100 |
| 2022-08-31 | 30.51 | $30.50 | 100 |
| 2022-08-30 | 30.56 | $30.22 | 2000 |
| 2022-08-29 | 30.67 | $30.74 | — |
| 2022-08-26 | 30.70 | $30.96 | 2400 |
| 2022-08-25 | 30.69 | $31.26 | 3400 |
| 2022-08-24 | 30.61 | $30.48 | 5700 |
| 2022-08-23 | 30.69 | $30.72 | 3800 |
| 2022-08-22 | 30.73 | $30.66 | 600 |
| 2022-08-19 | 30.79 | $30.55 | 7800 |
| 2022-08-18 | 30.89 | $30.89 | 1000 |
| 2022-08-17 | 30.94 | $31.14 | 1700 |
| 2022-08-16 | 30.94 | $31.10 | 300 |
| 2022-08-15 | 30.96 | $31.15 | 200 |
| 2022-08-12 | 30.97 | $31.42 | 1500 |
| 2022-08-11 | 30.92 | $31.25 | 8200 |
| 2022-08-10 | 30.91 | $30.89 | 100 |
| 2022-08-09 | 30.98 | $30.88 | 3400 |
| 2022-08-08 | 31.06 | $30.94 | 100 |
| 2022-08-05 | 31.14 | $31.00 | 2500 |
| 2022-08-04 | 31.23 | $31.00 | 6100 |
| 2022-08-03 | 31.33 | $30.70 | 200 |
| 2022-08-02 | 31.52 | $30.72 | 2700 |
| 2022-08-01 | 31.74 | $30.89 | 2200 |
| 2022-07-29 | 31.95 | $31.20 | 20900 |
| 2022-07-28 | 32.14 | $31.80 | 2200 |
| 2022-07-27 | 32.23 | $32.05 | 1400 |
| 2022-07-26 | 32.29 | $31.81 | 1500 |
| 2022-07-25 | 32.40 | $31.83 | 11500 |
| 2022-07-22 | 32.53 | $31.78 | 100 |
| 2022-07-21 | 32.69 | $32.25 | 200 |
| 2022-07-20 | 32.78 | $32.22 | 800 |
| 2022-07-19 | 32.89 | $32.39 | 1700 |
| 2022-07-18 | 32.97 | $32.16 | 3700 |
| 2022-07-15 | 33.12 | $31.78 | 13700 |
| 2022-07-14 | 33.37 | $32.11 | 2300 |
| 2022-07-13 | 33.59 | $32.43 | 400 |
| 2022-07-12 | 33.78 | $32.41 | 700 |
| 2022-07-11 | 33.99 | $32.69 | 2100 |
| 2022-07-08 | 34.18 | $33.84 | 600 |
| 2022-07-07 | 34.15 | $34.12 | 100 |
| 2022-07-06 | 34.04 | $33.54 | 2100 |
| 2022-07-05 | 34.04 | $34.08 | 400 |
| 2022-07-01 | 33.92 | $34.07 | 800 |
| 2022-06-30 | 33.78 | $34.09 | 300 |
| 2022-06-29 | 33.61 | $33.80 | 2500 |
| 2022-06-28 | 33.46 | $34.00 | 500 |
| 2022-06-27 | 33.24 | $33.97 | 1700 |
| 2022-06-24 | 32.99 | $33.82 | 4200 |
| 2022-06-23 | 32.72 | $33.12 | 100 |
| 2022-06-22 | 32.56 | $32.57 | 1700 |
| 2022-06-21 | 32.48 | $33.04 | 400 |
| 2022-06-17 | 32.28 | $32.43 | 3000 |
| 2022-06-16 | 32.18 | $31.98 | 300 |
| 2022-06-15 | 32.16 | $32.82 | 500 |
| 2022-06-14 | 31.95 | $32.12 | 800 |
| 2022-06-13 | 31.85 | $31.32 | 100 |
| 2022-06-10 | 31.89 | $32.34 | 600 |
| 2022-06-09 | 31.73 | $32.16 | 4100 |
| 2022-06-08 | 31.58 | $33.16 | 100 |
| 2022-06-07 | 31.19 | $32.59 | 100 |
| 2022-06-06 | 30.85 | $32.09 | 1500 |
| 2022-06-03 | 30.57 | $31.46 | 100 |
| 2022-06-02 | 30.37 | $31.83 | 200 |
| 2022-06-01 | 30.06 | $31.01 | 600 |
| 2022-05-31 | 29.87 | $31.29 | 1800 |
| 2022-05-27 | 29.60 | $30.33 | 13600 |
| 2022-05-26 | 29.49 | $30.25 | 600 |
| 2022-05-25 | 29.37 | $29.65 | 700 |
| 2022-05-24 | 29.37 | $29.43 | 3700 |
| 2022-05-23 | 29.42 | $30.43 | 3000 |
| 2022-05-20 | 29.27 | $30.47 | 900 |
| 2022-05-19 | 29.09 | $30.22 | 500 |
| 2022-05-18 | 28.94 | $29.45 | 500 |
| 2022-05-17 | 28.93 | $30.12 | 100 |
| 2022-05-16 | 28.78 | $29.42 | 100 |
| 2022-05-13 | 28.76 | $29.49 | 8400 |
| 2022-05-12 | 28.73 | $28.75 | 400 |
| 2022-05-11 | 28.86 | $28.75 | 1300 |
| 2022-05-10 | 29.02 | $28.65 | 500 |
| 2022-05-09 | 29.23 | $28.25 | 2300 |
| 2022-05-06 | 29.56 | $29.08 | 1100 |
| 2022-05-05 | 29.78 | $29.78 | 700 |
| 2022-05-04 | 29.89 | $30.97 | 400 |
| 2022-05-03 | 29.77 | $30.82 | — |
| 2022-05-02 | 29.67 | $30.44 | 1400 |
| 2022-04-29 | 29.64 | $30.41 | 4400 |
| 2022-04-28 | 29.63 | $29.50 | 700 |
| 2022-04-27 | 29.80 | $29.37 | 9300 |
| 2022-04-26 | 30.05 | $28.40 | 800 |
| 2022-04-25 | 30.54 | $28.91 | 4500 |
| 2022-04-22 | 31.01 | $30.01 | 500 |
| 2022-04-21 | 31.33 | $29.97 | 9200 |
| 2022-04-20 | 31.71 | $30.99 | 5500 |
| 2022-04-19 | 31.95 | $31.74 | 3400 |
| 2022-04-18 | 32.06 | $31.98 | 1800 |
| 2022-04-14 | 32.16 | $32.16 | 500 |
| 2022-04-13 | 32.23 | $32.29 | 100 |
| 2022-04-12 | 32.28 | $32.00 | 100 |
| 2022-04-11 | 32.42 | $31.82 | 5700 |
| 2022-04-08 | 32.61 | $32.69 | 300 |
| 2022-04-07 | 32.66 | $32.63 | 400 |
| 2022-04-06 | 32.73 | $33.07 | 1600 |
| 2022-04-05 | 32.72 | $33.40 | 800 |
| 2022-04-04 | 32.65 | $34.08 | 1700 |
| 2022-04-01 | 32.42 | $33.41 | 1000 |
| 2022-03-31 | 32.30 | $32.63 | 200 |
| 2022-03-30 | 32.33 | $33.40 | 1900 |
| 2022-03-29 | 32.21 | $33.03 | 300 |
| 2022-03-28 | 32.16 | $32.68 | 700 |
| 2022-03-25 | 32.18 | $32.57 | 3200 |
| 2022-03-24 | 32.22 | $33.18 | 300 |
| 2022-03-23 | 32.16 | $33.37 | 7400 |
| 2022-03-22 | 32.05 | $33.51 | 500 |
| 2022-03-21 | 31.91 | $32.76 | 600 |
| 2022-03-18 | 31.90 | $33.64 | 1000 |
| 2022-03-17 | 31.72 | $32.57 | 1100 |
| 2022-03-16 | 31.75 | $33.39 | 24300 |
| 2022-03-15 | 31.62 | $28.93 | 15200 |
| 2022-03-14 | 32.42 | $29.67 | 1100 |
| 2022-03-11 | 33.20 | $31.44 | 1200 |
| 2022-03-10 | 33.74 | $32.32 | 300 |
| 2022-03-09 | 34.19 | $32.98 | 18300 |
| 2022-03-08 | 34.58 | $32.80 | 35500 |
| 2022-03-07 | 35.08 | $33.27 | 2300 |
| 2022-03-04 | 35.57 | $34.48 | 1200 |
| 2022-03-03 | 35.88 | $35.12 | 1100 |
| 2022-03-02 | 36.12 | $35.83 | 1000 |
| 2022-03-01 | 36.24 | $35.93 | 1400 |
| 2022-02-28 | 36.37 | $36.10 | 400 |
| 2022-02-25 | 36.48 | $36.24 | 1400 |
| 2022-02-24 | 36.58 | $35.91 | 2100 |
| 2022-02-23 | 36.78 | $36.22 | 100 |
| 2022-02-22 | 36.94 | $36.44 | 1900 |
| 2022-02-18 | 37.08 | $37.10 | 200 |
| 2022-02-17 | 37.11 | $37.42 | 100 |
| 2022-02-16 | 37.08 | $37.64 | 4300 |
| 2022-02-15 | 36.99 | $37.49 | 15100 |
| 2022-02-14 | 36.93 | $36.69 | 16400 |
| 2022-02-11 | 37.03 | $37.03 | 200 |
| 2022-02-10 | 37.07 | $37.72 | 2000 |
| 2022-02-09 | 36.98 | $37.94 | 2000 |
| 2022-02-08 | 36.83 | $37.10 | 3300 |
| 2022-02-07 | 36.84 | $37.03 | 500 |
| 2022-02-04 | 36.87 | $37.13 | 500 |
| 2022-02-03 | 36.88 | $36.97 | 700 |
| 2022-02-02 | 36.93 | $37.14 | 4700 |
| 2022-02-01 | 36.96 | $37.14 | 13500 |
| 2022-01-31 | 36.99 | $37.12 | 1400 |
| 2022-01-28 | 37.04 | $36.03 | 400 |
| 2022-01-27 | 37.33 | $36.35 | 1400 |
| 2022-01-26 | 37.61 | $37.13 | 400 |
| 2022-01-25 | 37.76 | $37.43 | 3100 |
| 2022-01-24 | 37.88 | $37.85 | 1800 |
| 2022-01-21 | 37.94 | $38.13 | 700 |
| 2022-01-20 | 37.94 | $38.76 | 200 |
| 2022-01-19 | 37.82 | $38.12 | 600 |
| 2022-01-18 | 37.81 | $38.09 | 2700 |
| 2022-01-14 | 37.81 | $38.12 | 200 |
| 2022-01-13 | 37.81 | $38.05 | 1500 |
| 2022-01-12 | 37.83 | $39.07 | 26400 |
| 2022-01-11 | 37.64 | $38.33 | 200 |
| 2022-01-10 | 37.57 | $37.82 | 500 |
| 2022-01-07 | 37.61 | $37.74 | 2100 |
| 2022-01-06 | 37.68 | $37.38 | 2500 |
| 2022-01-05 | 37.84 | $37.22 | 1500 |
| 2022-01-04 | 38.06 | $37.96 | 2100 |
| 2022-01-03 | 38.17 | $38.50 | 2800 |
| 2021-12-31 | 38.18 | $38.56 | 1100 |
| 2021-12-30 | 38.19 | $38.62 | 137300 |
| 2021-12-29 | 38.19 | $37.66 | 2000 |
| 2021-12-28 | 38.40 | $38.24 | 2300 |
| 2021-12-27 | 38.52 | $38.44 | 5600 |
| 2021-12-23 | 38.62 | $38.62 | 1600 |
| 2021-12-22 | 38.71 | $38.32 | 1400 |
| 2021-12-21 | 38.88 | $38.36 | 600 |
| 2021-12-20 | 39.08 | $37.59 | 2200 |
| 2021-12-17 | 39.47 | $38.22 | 73100 |
| 2021-12-16 | 39.79 | $39.53 | 8500 |
| 2021-12-15 | 39.90 | $39.42 | 500 |
| 2021-12-14 | 40.04 | $40.05 | 200 |
| 2021-12-13 | 40.08 | $40.21 | 13300 |
| 2021-12-10 | 40.09 | $40.55 | 2500 |
| 2021-12-09 | 40.03 | $40.61 | 800 |
| 2021-12-08 | 39.96 | $40.58 | 200 |
| 2021-12-07 | 39.88 | $40.02 | 1200 |
| 2021-12-06 | 39.91 | $39.70 | 1700 |
| 2021-12-03 | 40.02 | $39.26 | 700 |
| 2021-12-02 | 40.23 | $39.77 | 700 |
| 2021-12-01 | 40.38 | $39.66 | 800 |
| 2021-11-30 | 40.58 | $39.92 | 1200 |
| 2021-11-29 | 40.75 | $40.01 | 100 |
| 2021-11-26 | 40.94 | $40.09 | 500 |
| 2021-11-24 | 41.14 | $40.92 | 500 |
| 2021-11-23 | 41.20 | $40.79 | 100 |
| 2021-11-22 | 41.30 | $41.02 | 900 |
| 2021-11-19 | 41.36 | $41.10 | 500 |
| 2021-11-18 | 41.42 | $40.84 | 500 |
| 2021-11-17 | 41.54 | $41.69 | 200 |
| 2021-11-16 | 41.50 | $41.86 | 500 |
| 2021-11-15 | 41.42 | $41.61 | 1100 |
| 2021-11-12 | 41.37 | $41.87 | 900 |
| 2021-11-11 | 41.27 | $41.85 | 3000 |
| 2021-11-10 | 41.15 | $40.83 | 900 |
| 2021-11-09 | 41.23 | $40.67 | 1400 |
| 2021-11-08 | 41.36 | $40.96 | 1300 |
| 2021-11-05 | 41.45 | $40.59 | 100 |
| 2021-11-04 | 41.63 | $41.07 | 400 |
| 2021-11-03 | 41.74 | $41.14 | 600 |
| 2021-11-02 | 41.84 | $40.84 | 2000 |
| 2021-11-01 | 42.03 | $41.75 | 400 |
| 2021-10-29 | 42.05 | $41.30 | 113700 |
| 2021-10-28 | 42.17 | $41.76 | 500 |
| 2021-10-27 | 42.22 | $41.78 | 500 |
| 2021-10-26 | 42.26 | $42.26 | 400 |
| 2021-10-25 | 42.20 | $42.90 | 100 |
| 2021-10-22 | 41.99 | $42.67 | 500 |
| 2021-10-21 | 41.80 | $42.62 | 5200 |
| 2021-10-20 | 41.59 | $42.69 | 800 |
| 2021-10-19 | 41.33 | $42.79 | 1300 |
| 2021-10-18 | 41.00 | $41.81 | 1300 |
| 2021-10-15 | 40.83 | $41.73 | 300 |
| 2021-10-14 | 40.64 | $41.41 | 1400 |
| 2021-10-13 | 40.50 | $41.70 | 200 |
| 2021-10-12 | 40.27 | $40.76 | 100 |
| 2021-10-11 | 40.20 | $41.07 | 300 |
| 2021-10-08 | 40.06 | $41.23 | 1100 |
| 2021-10-07 | 39.86 | $40.82 | 200 |
| 2021-10-06 | 39.73 | $39.58 | 7100 |
| 2021-10-05 | 39.84 | $39.65 | 600 |
| 2021-10-04 | 39.95 | $39.33 | 6600 |
| 2021-10-01 | 40.15 | $40.01 | 600 |
| 2021-09-30 | 40.25 | $40.43 | 4800 |
| 2021-09-29 | 40.27 | $39.87 | 3000 |
| 2021-09-28 | 40.43 | $40.31 | 500 |
| 2021-09-27 | 40.51 | $40.52 | 100 |
| 2021-09-24 | 40.57 | $40.11 | 2200 |
| 2021-09-23 | 40.73 | $40.72 | 1000 |
| 2021-09-22 | 40.78 | $40.74 | 200 |
| 2021-09-21 | 40.85 | $39.70 | 15500 |
| 2021-09-20 | 41.14 | $39.51 | 800 |
| 2021-09-17 | 41.53 | $40.95 | 3100 |
| 2021-09-16 | 41.68 | $40.75 | 3300 |
| 2021-09-15 | 41.89 | $41.40 | 1000 |
| 2021-09-14 | 42.00 | $41.69 | 200 |
| 2021-09-13 | 42.07 | $42.48 | 200 |
| 2021-09-10 | 41.98 | $42.59 | 200 |
| 2021-09-09 | 41.85 | $42.55 | 100 |
| 2021-09-08 | 41.71 | $42.70 | 1000 |
| 2021-09-07 | 41.52 | $43.13 | 6500 |
| 2021-09-03 | 41.21 | $42.16 | 2500 |
| 2021-09-02 | 41.06 | $42.19 | 1700 |
| 2021-09-01 | 40.87 | $42.33 | 2500 |
| 2021-08-31 | 40.64 | $41.58 | 2400 |
| 2021-08-30 | 40.52 | $41.04 | 700 |
| 2021-08-27 | 40.51 | $40.98 | 1100 |
| 2021-08-26 | 40.52 | $40.85 | 1100 |
| 2021-08-25 | 40.55 | $41.49 | 100 |
| 2021-08-24 | 40.46 | $41.64 | 600 |
| 2021-08-23 | 40.34 | $40.37 | 1100 |
| 2021-08-20 | 40.46 | $39.58 | 200 |
| 2021-08-19 | 40.79 | $39.99 | 1200 |
| 2021-08-18 | 41.08 | $40.61 | 600 |
| 2021-08-17 | 41.29 | $40.28 | 5400 |
| 2021-08-16 | 41.61 | $41.43 | 700 |
| 2021-08-13 | 41.75 | $42.04 | 300 |
| 2021-08-12 | 41.79 | $42.17 | 1600 |
| 2021-08-11 | 41.81 | $42.73 | 1700 |
| 2021-08-10 | 41.72 | $42.54 | 300 |
| 2021-08-09 | 41.66 | $42.21 | 700 |
| 2021-08-06 | 41.67 | $41.63 | 600 |
| 2021-08-05 | 41.81 | $42.05 | 200 |
| 2021-08-04 | 41.89 | $42.41 | 500 |
| 2021-08-03 | 41.91 | $41.81 | 200 |
| 2021-08-02 | 42.07 | $42.17 | 1100 |
| 2021-07-30 | 42.18 | $41.54 | 8700 |
| 2021-07-29 | 42.46 | $41.77 | 2000 |
| 2021-07-28 | 42.73 | $41.88 | 2300 |
| 2021-07-27 | 43.03 | $39.82 | 17400 |
| 2021-07-26 | 43.83 | $41.54 | 6800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.73
2024-03-28
Close Price
$23.67
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.84
Average
30.94
Maximum
43.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 23.73 | $23.67 | — |
| 2024-03-27 | 23.74 | $23.67 | — |
| 2024-03-26 | 23.75 | $23.67 | — |
| 2024-03-25 | 23.76 | $23.67 | — |
| 2024-03-22 | 23.78 | $23.67 | — |
| 2024-03-21 | 23.80 | $23.67 | — |
| 2024-03-20 | 23.81 | $23.67 | — |
| 2024-03-19 | 23.83 | $23.67 | — |
| 2024-03-18 | 23.86 | $23.67 | — |
| 2024-03-15 | 23.88 | $23.67 | — |
| 2024-03-14 | 23.91 | $23.67 | — |
| 2024-03-13 | 23.94 | $23.67 | 159 |
| 2024-03-12 | 23.97 | $23.67 | 1150 |
| 2024-03-11 | 24.00 | $23.69 | 2985 |
| 2024-03-08 | 24.03 | $23.71 | 169 |
| 2024-03-07 | 24.06 | $23.72 | 214 |
| 2024-03-06 | 24.08 | $23.87 | 33 |
| 2024-03-05 | 24.05 | $23.65 | 2045 |
| 2024-03-04 | 24.08 | $23.77 | 4082 |
| 2024-03-01 | 24.08 | $24.05 | 74 |
| 2024-02-29 | 23.97 | $23.72 | 216 |
| 2024-02-28 | 23.94 | $23.52 | 4 |
| 2024-02-27 | 23.96 | $24.08 | 3526 |
| 2024-02-26 | 23.80 | $23.78 | 170 |
| 2024-02-23 | 23.69 | $24.01 | 232 |
| 2024-02-22 | 23.48 | $23.93 | 5861 |
| 2024-02-21 | 23.24 | $23.58 | 4 |
| 2024-02-20 | 23.07 | $23.20 | 1326 |
| 2024-02-16 | 22.96 | $23.37 | 52 |
| 2024-02-15 | 22.79 | $23.03 | 61 |
| 2024-02-14 | 22.68 | $22.91 | 211 |
| 2024-02-13 | 22.58 | $22.70 | 182 |
| 2024-02-12 | 22.53 | $23.02 | 1347 |
| 2024-02-09 | 22.37 | $22.72 | 1597 |
| 2024-02-08 | 22.28 | $22.60 | 497 |
| 2024-02-07 | 22.21 | $22.85 | 360 |
| 2024-02-06 | 22.04 | $22.87 | 831 |
| 2024-02-05 | 21.84 | $21.79 | 106 |
| 2024-02-02 | 21.95 | $21.60 | 492 |
| 2024-02-01 | 22.15 | $22.06 | 861 |
| 2024-01-31 | 22.25 | $22.01 | 214 |
| 2024-01-30 | 22.40 | $22.18 | 417 |
| 2024-01-29 | 22.54 | $22.59 | 1351 |
| 2024-01-26 | 22.58 | $23.03 | 1236 |
| 2024-01-25 | 22.50 | $23.15 | 1336 |
| 2024-01-24 | 22.36 | $23.13 | 3690 |
| 2024-01-23 | 22.22 | $22.56 | 996 |
| 2024-01-22 | 22.23 | $21.97 | 1421 |
| 2024-01-19 | 22.45 | $22.53 | 622 |
| 2024-01-18 | 22.54 | $22.41 | 561 |
| 2024-01-17 | 22.70 | $22.30 | 1580 |
| 2024-01-16 | 22.95 | $22.79 | 1776 |
| 2024-01-12 | 23.10 | $23.25 | 509 |
| 2024-01-11 | 23.14 | $23.31 | 294 |
| 2024-01-10 | 23.18 | $23.08 | 982 |
| 2024-01-09 | 23.32 | $23.11 | 430 |
| 2024-01-08 | 23.48 | $23.36 | 24 |
| 2024-01-05 | 23.61 | $23.65 | 595 |
| 2024-01-04 | 23.68 | $23.79 | 1790 |
| 2024-01-03 | 23.72 | $24.11 | 146 |
| 2024-01-02 | 23.69 | $23.90 | 121 |
| 2023-12-29 | 23.72 | $24.43 | 18 |
| 2023-12-28 | 23.60 | $24.27 | 270 |
| 2023-12-27 | 23.51 | $23.71 | 328 |
| 2023-12-26 | 23.59 | $23.72 | 1139 |
| 2023-12-22 | 23.70 | $23.65 | 159 |
| 2023-12-21 | 23.87 | $24.05 | 523 |
| 2023-12-20 | 23.95 | $23.53 | 478 |
| 2023-12-19 | 24.23 | $24.11 | 432 |
| 2023-12-18 | 24.40 | $23.86 | 251 |
| 2023-12-15 | 24.69 | $24.00 | 1248 |
| 2023-12-14 | 25.00 | $25.26 | 366 |
| 2023-12-13 | 25.00 | $25.06 | 1663 |
| 2023-12-12 | 25.06 | $25.15 | 2471 |
| 2023-12-11 | 25.11 | $25.09 | 1246 |
| 2023-12-08 | 25.19 | $24.86 | 53 |
| 2023-12-07 | 25.37 | $25.07 | 7 |
| 2023-12-06 | 25.53 | $25.02 | 489 |
| 2023-12-05 | 25.75 | $25.03 | 6 |
| 2023-12-04 | 26.01 | $25.48 | 15 |
| 2023-12-01 | 26.18 | $25.84 | 2300 |
| 2023-11-30 | 26.28 | $25.98 | 2900 |
| 2023-11-29 | 26.35 | $25.87 | 200 |
| 2023-11-28 | 26.48 | $26.27 | 700 |
| 2023-11-27 | 26.50 | $26.16 | 100 |
| 2023-11-24 | 26.56 | $26.41 | 100 |
| 2023-11-22 | 26.54 | $26.30 | 100 |
| 2023-11-21 | 26.56 | $26.44 | 900 |
| 2023-11-20 | 26.53 | $26.73 | 100 |
| 2023-11-17 | 26.40 | $26.26 | 100 |
| 2023-11-16 | 26.38 | $26.12 | 500 |
| 2023-11-15 | 26.40 | $26.89 | 100 |
| 2023-11-14 | 26.18 | $26.56 | 2500 |
| 2023-11-13 | 26.02 | $26.09 | — |
| 2023-11-10 | 25.96 | $25.85 | 200 |
| 2023-11-09 | 25.97 | $25.92 | 500 |
| 2023-11-08 | 25.96 | $26.15 | 100 |
| 2023-11-07 | 25.87 | $26.27 | 100 |
| 2023-11-06 | 25.72 | $26.30 | 100 |
| 2023-11-03 | 25.54 | $26.14 | 100 |
| 2023-11-02 | 25.36 | $25.57 | 200 |
| 2023-11-01 | 25.33 | $25.52 | 300 |
| 2023-10-31 | 25.32 | $25.51 | 4100 |
| 2023-10-30 | 25.31 | $25.74 | 100 |
| 2023-10-27 | 25.22 | $25.48 | 1200 |
| 2023-10-26 | 25.21 | $25.27 | 100 |
| 2023-10-25 | 25.27 | $25.22 | 100 |
| 2023-10-24 | 25.37 | $25.56 | 200 |
| 2023-10-23 | 25.38 | $24.98 | 100 |
| 2023-10-20 | 25.59 | $24.98 | 200 |
| 2023-10-19 | 25.85 | $25.27 | 1300 |
| 2023-10-18 | 26.07 | $25.71 | 100 |
| 2023-10-17 | 26.21 | $26.09 | 200 |
| 2023-10-16 | 26.26 | $26.24 | 500 |
| 2023-10-13 | 26.28 | $26.23 | 100 |
| 2023-10-12 | 26.31 | $26.40 | 100 |
| 2023-10-11 | 26.29 | $26.74 | 400 |
| 2023-10-10 | 26.15 | $26.63 | 100 |
| 2023-10-09 | 26.03 | $26.32 | — |
| 2023-10-06 | 25.99 | $26.32 | 100 |
| 2023-10-05 | 25.94 | $25.91 | — |
| 2023-10-04 | 26.01 | $25.77 | 100 |
| 2023-10-03 | 26.15 | $25.95 | 100 |
| 2023-10-02 | 26.26 | $26.32 | 3100 |
| 2023-09-29 | 26.29 | $26.48 | 900 |
| 2023-09-28 | 26.28 | $26.30 | 200 |
| 2023-09-27 | 26.33 | $26.31 | 500 |
| 2023-09-26 | 26.39 | $26.25 | 100 |
| 2023-09-25 | 26.48 | $26.48 | 200 |
| 2023-09-22 | 26.53 | $26.81 | 300 |
| 2023-09-21 | 26.49 | $26.09 | — |
| 2023-09-20 | 26.68 | $26.54 | 100 |
| 2023-09-19 | 26.76 | $26.69 | 800 |
| 2023-09-18 | 26.82 | $26.84 | 100 |
| 2023-09-15 | 26.85 | $26.78 | 100 |
| 2023-09-14 | 26.90 | $27.01 | 4600 |
| 2023-09-13 | 26.90 | $26.94 | 300 |
| 2023-09-12 | 26.93 | $27.11 | 100 |
| 2023-09-11 | 26.90 | $27.09 | — |
| 2023-09-08 | 26.89 | $26.64 | 600 |
| 2023-09-07 | 27.01 | $26.72 | 100 |
| 2023-09-06 | 27.15 | $27.43 | 100 |
| 2023-09-05 | 27.08 | $27.49 | 100 |
| 2023-09-01 | 26.99 | $27.72 | 400 |
| 2023-08-31 | 26.82 | $27.25 | 100 |
| 2023-08-30 | 26.76 | $27.42 | 1400 |
| 2023-08-29 | 26.63 | $27.56 | 500 |
| 2023-08-28 | 26.45 | $27.05 | 100 |
| 2023-08-25 | 26.40 | $26.60 | 100 |
| 2023-08-24 | 26.48 | $26.67 | 1300 |
| 2023-08-23 | 26.58 | $26.59 | 100 |
| 2023-08-22 | 26.73 | $26.46 | 400 |
| 2023-08-21 | 26.96 | $26.53 | 1000 |
| 2023-08-18 | 27.23 | $26.58 | — |
| 2023-08-17 | 27.56 | $27.13 | 100 |
| 2023-08-16 | 27.78 | $26.87 | 600 |
| 2023-08-15 | 28.14 | $27.24 | 400 |
| 2023-08-14 | 28.46 | $27.65 | 200 |
| 2023-08-11 | 28.73 | $27.78 | 4700 |
| 2023-08-10 | 29.00 | $28.65 | 1400 |
| 2023-08-09 | 29.06 | $28.50 | 800 |
| 2023-08-08 | 29.18 | $28.48 | 400 |
| 2023-08-07 | 29.32 | $28.83 | 1000 |
| 2023-08-04 | 29.37 | $29.12 | 1600 |
| 2023-08-03 | 29.33 | $29.32 | 200 |
| 2023-08-02 | 29.22 | $28.69 | 1300 |
| 2023-08-01 | 29.27 | $29.30 | 2500 |
| 2023-07-31 | 29.13 | $29.83 | 2300 |
| 2023-07-28 | 28.78 | $29.70 | 37900 |
| 2023-07-27 | 28.39 | $28.40 | 6300 |
| 2023-07-26 | 28.33 | $28.78 | 1400 |
| 2023-07-25 | 28.13 | $28.46 | 15200 |
| 2023-07-24 | 27.98 | $28.07 | 14600 |
| 2023-07-21 | 27.92 | $27.62 | 200 |
| 2023-07-20 | 27.99 | $27.70 | 500 |
| 2023-07-19 | 28.04 | $27.78 | 100 |
| 2023-07-18 | 28.08 | $27.75 | 100 |
| 2023-07-17 | 28.14 | $28.15 | 300 |
| 2023-07-14 | 28.08 | $28.32 | 800 |
| 2023-07-13 | 27.95 | $28.72 | 100 |
| 2023-07-12 | 27.66 | $28.20 | 100 |
| 2023-07-11 | 27.48 | $27.74 | 100 |
| 2023-07-10 | 27.40 | $27.55 | 100 |
| 2023-07-07 | 27.37 | $27.45 | 5200 |
| 2023-07-06 | 27.36 | $27.08 | 2600 |
| 2023-07-05 | 27.47 | $27.57 | 200 |
| 2023-07-03 | 27.45 | $27.73 | 1200 |
| 2023-06-30 | 27.38 | $27.38 | 600 |
| 2023-06-29 | 27.41 | $27.11 | 200 |
| 2023-06-28 | 27.54 | $27.42 | 200 |
| 2023-06-27 | 27.59 | $27.55 | 12200 |
| 2023-06-26 | 27.62 | $27.09 | 2400 |
| 2023-06-23 | 27.81 | $27.18 | 4400 |
| 2023-06-22 | 28.00 | $27.58 | 600 |
| 2023-06-21 | 28.11 | $27.70 | 1800 |
| 2023-06-20 | 28.21 | $28.00 | 9800 |
| 2023-06-16 | 28.23 | $28.86 | 3100 |
| 2023-06-15 | 27.99 | $28.87 | 6200 |
| 2023-06-14 | 27.68 | $28.27 | 200 |
| 2023-06-13 | 27.51 | $27.97 | 1300 |
| 2023-06-12 | 27.39 | $27.72 | 100 |
| 2023-06-09 | 27.33 | $27.69 | 100 |
| 2023-06-08 | 27.27 | $27.71 | 100 |
| 2023-06-07 | 27.20 | $27.41 | 200 |
| 2023-06-06 | 27.22 | $27.78 | 2200 |
| 2023-06-05 | 27.13 | $27.66 | 300 |
| 2023-06-02 | 27.07 | $27.72 | 4700 |
| 2023-06-01 | 26.98 | $27.21 | 600 |
| 2023-05-31 | 27.05 | $26.76 | 100 |
| 2023-05-30 | 27.29 | $26.93 | 4400 |
| 2023-05-26 | 27.53 | $27.40 | 9200 |
| 2023-05-25 | 27.69 | $27.08 | 100 |
| 2023-05-24 | 28.00 | $27.50 | 3200 |
| 2023-05-23 | 28.24 | $27.86 | 1200 |
| 2023-05-22 | 28.43 | $28.53 | 100 |
| 2023-05-19 | 28.46 | $28.29 | 900 |
| 2023-05-18 | 28.57 | $28.28 | — |
| 2023-05-17 | 28.71 | $28.67 | — |
| 2023-05-16 | 28.77 | $28.89 | 13300 |
| 2023-05-15 | 28.77 | $29.18 | 6300 |
| 2023-05-12 | 28.68 | $28.27 | 700 |
| 2023-05-11 | 28.87 | $28.95 | — |
| 2023-05-10 | 28.89 | $28.86 | 1300 |
| 2023-05-09 | 28.94 | $29.07 | 3400 |
| 2023-05-08 | 28.94 | $29.34 | 1600 |
| 2023-05-05 | 28.85 | $29.22 | 900 |
| 2023-05-04 | 28.80 | $29.05 | 6300 |
| 2023-05-03 | 28.79 | $28.73 | 500 |
| 2023-05-02 | 28.88 | $28.74 | 100 |
| 2023-05-01 | 29.00 | $29.10 | 800 |
| 2023-04-28 | 29.03 | $29.22 | 100 |
| 2023-04-27 | 29.04 | $29.00 | 400 |
| 2023-04-26 | 29.12 | $28.59 | 4600 |
| 2023-04-25 | 29.36 | $28.41 | 7700 |
| 2023-04-24 | 29.71 | $28.96 | 1300 |
| 2023-04-21 | 29.96 | $29.36 | 17200 |
| 2023-04-20 | 30.15 | $29.81 | 100 |
| 2023-04-19 | 30.22 | $30.01 | 10600 |
| 2023-04-18 | 30.25 | $30.34 | 700 |
| 2023-04-17 | 30.18 | $30.35 | 1700 |
| 2023-04-14 | 30.09 | $29.86 | 9100 |
| 2023-04-13 | 30.13 | $30.04 | 1600 |
| 2023-04-12 | 30.12 | $29.58 | 100 |
| 2023-04-11 | 30.26 | $30.11 | 100 |
| 2023-04-10 | 30.25 | $30.09 | 200 |
| 2023-04-06 | 30.24 | $30.23 | 100 |
| 2023-04-05 | 30.19 | $30.08 | 300 |
| 2023-04-04 | 30.17 | $30.34 | 100 |
| 2023-04-03 | 30.06 | $30.34 | 10100 |
| 2023-03-31 | 29.92 | $30.27 | 100 |
| 2023-03-30 | 29.77 | $30.44 | 300 |
| 2023-03-29 | 29.54 | $30.03 | 200 |
| 2023-03-28 | 29.39 | $30.07 | 200 |
| 2023-03-27 | 29.20 | $29.46 | 3800 |
| 2023-03-24 | 29.16 | $29.85 | 14500 |
| 2023-03-23 | 29.00 | $29.92 | 6900 |
| 2023-03-22 | 28.79 | $29.39 | 300 |
| 2023-03-21 | 28.70 | $29.31 | 1100 |
| 2023-03-20 | 28.64 | $28.92 | 4300 |
| 2023-03-17 | 28.69 | $28.95 | 300 |
| 2023-03-16 | 28.75 | $28.96 | 13300 |
| 2023-03-15 | 28.84 | $28.91 | 10700 |
| 2023-03-14 | 28.97 | $29.34 | 4100 |
| 2023-03-13 | 29.01 | $29.22 | 9400 |
| 2023-03-10 | 29.10 | $28.92 | 500 |
| 2023-03-09 | 29.32 | $28.88 | 100 |
| 2023-03-08 | 29.62 | $29.61 | 400 |
| 2023-03-07 | 29.75 | $29.71 | 7300 |
| 2023-03-06 | 29.89 | $30.30 | 200 |
| 2023-03-03 | 29.88 | $30.74 | 300 |
| 2023-03-02 | 29.74 | $30.69 | 200 |
| 2023-03-01 | 29.60 | $30.50 | 7600 |
| 2023-02-28 | 29.50 | $29.60 | 5100 |
| 2023-02-27 | 29.67 | $29.63 | 2700 |
| 2023-02-24 | 29.88 | $29.29 | 300 |
| 2023-02-23 | 30.26 | $30.15 | 1500 |
| 2023-02-22 | 30.45 | $30.28 | 7900 |
| 2023-02-21 | 30.66 | $30.38 | 16500 |
| 2023-02-17 | 30.89 | $30.40 | 4500 |
| 2023-02-16 | 31.17 | $30.96 | 400 |
| 2023-02-15 | 31.33 | $31.16 | 5600 |
| 2023-02-14 | 31.47 | $31.39 | 1100 |
| 2023-02-13 | 31.57 | $31.61 | 400 |
| 2023-02-10 | 31.62 | $31.12 | 10300 |
| 2023-02-09 | 31.84 | $31.65 | 18200 |
| 2023-02-08 | 31.94 | $31.16 | 100 |
| 2023-02-07 | 32.22 | $31.41 | 800 |
| 2023-02-06 | 32.47 | $31.27 | 1400 |
| 2023-02-03 | 32.82 | $31.66 | 9400 |
| 2023-02-02 | 33.11 | $32.31 | 1100 |
| 2023-02-01 | 33.24 | $32.81 | 700 |
| 2023-01-31 | 33.24 | $32.22 | 400 |
| 2023-01-30 | 33.40 | $32.40 | 300 |
| 2023-01-27 | 33.53 | $33.38 | 1100 |
| 2023-01-26 | 33.35 | $33.46 | 500 |
| 2023-01-25 | 33.10 | $32.98 | 100 |
| 2023-01-24 | 32.92 | $32.86 | 500 |
| 2023-01-23 | 32.73 | $32.88 | 1300 |
| 2023-01-20 | 32.47 | $32.62 | 3100 |
| 2023-01-19 | 32.22 | $32.05 | 2500 |
| 2023-01-18 | 32.08 | $31.69 | 1400 |
| 2023-01-17 | 32.00 | $31.88 | 200 |
| 2023-01-13 | 31.83 | $32.17 | 400 |
| 2023-01-12 | 31.52 | $31.63 | 100 |
| 2023-01-11 | 31.30 | $31.71 | 200 |
| 2023-01-10 | 30.98 | $31.54 | 200 |
| 2023-01-09 | 30.64 | $31.31 | 200 |
| 2023-01-06 | 30.28 | $31.14 | 100 |
| 2023-01-05 | 29.89 | $30.84 | 1500 |
| 2023-01-04 | 29.50 | $30.63 | 200 |
| 2023-01-03 | 29.09 | $29.51 | 300 |
| 2022-12-30 | 28.94 | $28.85 | 2200 |
| 2022-12-29 | 28.96 | $29.06 | 1500 |
| 2022-12-28 | 28.92 | $28.60 | 6800 |
| 2022-12-27 | 29.01 | $29.21 | 7400 |
| 2022-12-23 | 28.92 | $28.22 | 3300 |
| 2022-12-22 | 29.13 | $28.31 | 2200 |
| 2022-12-21 | 29.34 | $28.60 | 2800 |
| 2022-12-20 | 29.50 | $28.32 | 3500 |
| 2022-12-19 | 29.78 | $28.59 | 5700 |
| 2022-12-16 | 30.02 | $28.87 | 2000 |
| 2022-12-15 | 30.21 | $29.36 | 2200 |
| 2022-12-14 | 30.27 | $29.78 | 2400 |
| 2022-12-13 | 30.19 | $29.67 | 600 |
| 2022-12-12 | 30.12 | $29.50 | 1900 |
| 2022-12-09 | 30.06 | $29.75 | 300 |
| 2022-12-08 | 29.89 | $29.86 | 200 |
| 2022-12-07 | 29.63 | $29.37 | 200 |
| 2022-12-06 | 29.45 | $29.65 | 1300 |
| 2022-12-05 | 29.12 | $29.31 | 1500 |
| 2022-12-02 | 28.82 | $29.32 | 100 |
| 2022-12-01 | 28.42 | $28.74 | 100 |
| 2022-11-30 | 28.12 | $28.89 | 300 |
| 2022-11-29 | 27.68 | $27.83 | 5500 |
| 2022-11-28 | 27.48 | $26.73 | 100 |
| 2022-11-25 | 27.57 | $26.65 | 100 |
| 2022-11-23 | 27.69 | $27.09 | 600 |
| 2022-11-22 | 27.69 | $26.93 | 100 |
| 2022-11-21 | 27.73 | $27.08 | 3400 |
| 2022-11-18 | 27.72 | $27.45 | 200 |
| 2022-11-17 | 27.58 | $27.95 | 5500 |
| 2022-11-16 | 27.23 | $27.71 | 900 |
| 2022-11-15 | 26.87 | $28.22 | 300 |
| 2022-11-14 | 26.27 | $27.20 | 5000 |
| 2022-11-11 | 25.85 | $27.06 | 1900 |
| 2022-11-10 | 25.38 | $26.36 | 15400 |
| 2022-11-09 | 25.03 | $25.16 | 2300 |
| 2022-11-08 | 24.98 | $25.96 | 200 |
| 2022-11-07 | 24.68 | $26.03 | 4400 |
| 2022-11-04 | 24.30 | $26.21 | 1500 |
| 2022-11-03 | 23.78 | $24.58 | 600 |
| 2022-11-02 | 23.69 | $24.30 | 1300 |
| 2022-11-01 | 23.68 | $24.15 | 2700 |
| 2022-10-31 | 23.73 | $23.29 | 5200 |
| 2022-10-28 | 24.08 | $23.74 | 400 |
| 2022-10-27 | 24.39 | $24.39 | 9600 |
| 2022-10-26 | 24.57 | $25.00 | 12800 |
| 2022-10-25 | 24.61 | $24.17 | 5000 |
| 2022-10-24 | 24.95 | $23.92 | 1900 |
| 2022-10-21 | 25.45 | $25.74 | 600 |
| 2022-10-20 | 25.50 | $25.54 | 2500 |
| 2022-10-19 | 25.63 | $25.47 | 2100 |
| 2022-10-18 | 25.83 | $26.30 | 13100 |
| 2022-10-17 | 25.82 | $26.40 | 1000 |
| 2022-10-14 | 25.80 | $25.86 | 3200 |
| 2022-10-13 | 25.95 | $25.92 | 7200 |
| 2022-10-12 | 26.13 | $25.87 | 5100 |
| 2022-10-11 | 26.39 | $25.83 | 2500 |
| 2022-10-10 | 26.72 | $26.21 | 900 |
| 2022-10-07 | 27.02 | $27.13 | 100 |
| 2022-10-06 | 27.11 | $27.77 | 300 |
| 2022-10-05 | 27.02 | $27.99 | 100 |
| 2022-10-04 | 26.86 | $27.86 | 1500 |
| 2022-10-03 | 26.72 | $26.95 | 500 |
| 2022-09-30 | 26.86 | $26.80 | 2500 |
| 2022-09-29 | 27.08 | $27.08 | 200 |
| 2022-09-28 | 27.29 | $27.49 | 3700 |
| 2022-09-27 | 27.42 | $27.38 | 6700 |
| 2022-09-26 | 27.64 | $27.39 | 1300 |
| 2022-09-23 | 27.91 | $27.38 | 1800 |
| 2022-09-22 | 28.26 | $27.90 | 1100 |
| 2022-09-21 | 28.54 | $28.04 | 600 |
| 2022-09-20 | 28.84 | $28.58 | 2400 |
| 2022-09-19 | 29.05 | $28.74 | 300 |
| 2022-09-16 | 29.26 | $28.68 | 900 |
| 2022-09-15 | 29.55 | $29.28 | 8100 |
| 2022-09-14 | 29.71 | $29.64 | 5200 |
| 2022-09-13 | 29.81 | $29.66 | 800 |
| 2022-09-12 | 29.92 | $30.43 | 100 |
| 2022-09-09 | 29.83 | $30.13 | 300 |
| 2022-09-08 | 29.81 | $29.68 | 100 |
| 2022-09-07 | 29.94 | $29.95 | 200 |
| 2022-09-06 | 30.02 | $29.60 | 3200 |
| 2022-09-02 | 30.23 | $29.93 | 3400 |
| 2022-09-01 | 30.39 | $30.30 | 100 |
| 2022-08-31 | 30.48 | $30.50 | 100 |
| 2022-08-30 | 30.52 | $30.22 | 2000 |
| 2022-08-29 | 30.67 | $30.74 | — |
| 2022-08-26 | 30.69 | $30.96 | 2400 |
| 2022-08-25 | 30.64 | $31.26 | 3400 |
| 2022-08-24 | 30.50 | $30.48 | 5700 |
| 2022-08-23 | 30.58 | $30.72 | 3800 |
| 2022-08-22 | 30.61 | $30.66 | 600 |
| 2022-08-19 | 30.67 | $30.55 | 7800 |
| 2022-08-18 | 30.78 | $30.89 | 1000 |
| 2022-08-17 | 30.81 | $31.14 | 1700 |
| 2022-08-16 | 30.78 | $31.10 | 300 |
| 2022-08-15 | 30.76 | $31.15 | 200 |
| 2022-08-12 | 30.73 | $31.42 | 1500 |
| 2022-08-11 | 30.62 | $31.25 | 8200 |
| 2022-08-10 | 30.54 | $30.89 | 100 |
| 2022-08-09 | 30.57 | $30.88 | 3400 |
| 2022-08-08 | 30.62 | $30.94 | 100 |
| 2022-08-05 | 30.67 | $31.00 | 2500 |
| 2022-08-04 | 30.72 | $31.00 | 6100 |
| 2022-08-03 | 30.79 | $30.70 | 200 |
| 2022-08-02 | 30.99 | $30.72 | 2700 |
| 2022-08-01 | 31.23 | $30.89 | 2200 |
| 2022-07-29 | 31.49 | $31.20 | 20900 |
| 2022-07-28 | 31.70 | $31.80 | 2200 |
| 2022-07-27 | 31.78 | $32.05 | 1400 |
| 2022-07-26 | 31.81 | $31.81 | 1500 |
| 2022-07-25 | 31.93 | $31.83 | 11500 |
| 2022-07-22 | 32.07 | $31.78 | 100 |
| 2022-07-21 | 32.26 | $32.25 | 200 |
| 2022-07-20 | 32.34 | $32.22 | 800 |
| 2022-07-19 | 32.46 | $32.39 | 1700 |
| 2022-07-18 | 32.56 | $32.16 | 3700 |
| 2022-07-15 | 32.75 | $31.78 | 13700 |
| 2022-07-14 | 33.10 | $32.11 | 2300 |
| 2022-07-13 | 33.43 | $32.43 | 400 |
| 2022-07-12 | 33.72 | $32.41 | 700 |
| 2022-07-11 | 34.07 | $32.69 | 2100 |
| 2022-07-08 | 34.40 | $33.84 | 600 |
| 2022-07-07 | 34.43 | $34.12 | 100 |
| 2022-07-06 | 34.36 | $33.54 | 2100 |
| 2022-07-05 | 34.45 | $34.08 | 400 |
| 2022-07-01 | 34.36 | $34.07 | 800 |
| 2022-06-30 | 34.25 | $34.09 | 300 |
| 2022-06-29 | 34.09 | $33.80 | 2500 |
| 2022-06-28 | 33.98 | $34.00 | 500 |
| 2022-06-27 | 33.76 | $33.97 | 1700 |
| 2022-06-24 | 33.48 | $33.82 | 4200 |
| 2022-06-23 | 33.18 | $33.12 | 100 |
| 2022-06-22 | 33.02 | $32.57 | 1700 |
| 2022-06-21 | 32.99 | $33.04 | 400 |
| 2022-06-17 | 32.79 | $32.43 | 3000 |
| 2022-06-16 | 32.73 | $31.98 | 300 |
| 2022-06-15 | 32.78 | $32.82 | 500 |
| 2022-06-14 | 32.57 | $32.12 | 800 |
| 2022-06-13 | 32.51 | $31.32 | 100 |
| 2022-06-10 | 32.69 | $32.34 | 600 |
| 2022-06-09 | 32.56 | $32.16 | 4100 |
| 2022-06-08 | 32.45 | $33.16 | 100 |
| 2022-06-07 | 31.99 | $32.59 | 100 |
| 2022-06-06 | 31.59 | $32.09 | 1500 |
| 2022-06-03 | 31.25 | $31.46 | 100 |
| 2022-06-02 | 31.03 | $31.83 | 200 |
| 2022-06-01 | 30.63 | $31.01 | 600 |
| 2022-05-31 | 30.41 | $31.29 | 1800 |
| 2022-05-27 | 30.04 | $30.33 | 13600 |
| 2022-05-26 | 29.90 | $30.25 | 600 |
| 2022-05-25 | 29.75 | $29.65 | 700 |
| 2022-05-24 | 29.76 | $29.43 | 3700 |
| 2022-05-23 | 29.84 | $30.43 | 3000 |
| 2022-05-20 | 29.62 | $30.47 | 900 |
| 2022-05-19 | 29.36 | $30.22 | 500 |
| 2022-05-18 | 29.11 | $29.45 | 500 |
| 2022-05-17 | 29.07 | $30.12 | 100 |
| 2022-05-16 | 28.81 | $29.42 | 100 |
| 2022-05-13 | 28.73 | $29.49 | 8400 |
| 2022-05-12 | 28.62 | $28.75 | 400 |
| 2022-05-11 | 28.73 | $28.75 | 1300 |
| 2022-05-10 | 28.89 | $28.65 | 500 |
| 2022-05-09 | 29.12 | $28.25 | 2300 |
| 2022-05-06 | 29.54 | $29.08 | 1100 |
| 2022-05-05 | 29.81 | $29.78 | 700 |
| 2022-05-04 | 29.92 | $30.97 | 400 |
| 2022-05-03 | 29.70 | $30.82 | — |
| 2022-05-02 | 29.48 | $30.44 | 1400 |
| 2022-04-29 | 29.35 | $30.41 | 4400 |
| 2022-04-28 | 29.22 | $29.50 | 700 |
| 2022-04-27 | 29.37 | $29.37 | 9300 |
| 2022-04-26 | 29.61 | $28.40 | 800 |
| 2022-04-25 | 30.23 | $28.91 | 4500 |
| 2022-04-22 | 30.84 | $30.01 | 500 |
| 2022-04-21 | 31.25 | $29.97 | 9200 |
| 2022-04-20 | 31.76 | $30.99 | 5500 |
| 2022-04-19 | 32.08 | $31.74 | 3400 |
| 2022-04-18 | 32.24 | $31.98 | 1800 |
| 2022-04-14 | 32.35 | $32.16 | 500 |
| 2022-04-13 | 32.44 | $32.29 | 100 |
| 2022-04-12 | 32.52 | $32.00 | 100 |
| 2022-04-11 | 32.71 | $31.82 | 5700 |
| 2022-04-08 | 33.00 | $32.69 | 300 |
| 2022-04-07 | 33.07 | $32.63 | 400 |
| 2022-04-06 | 33.19 | $33.07 | 1600 |
| 2022-04-05 | 33.20 | $33.40 | 800 |
| 2022-04-04 | 33.10 | $34.08 | 1700 |
| 2022-04-01 | 32.77 | $33.41 | 1000 |
| 2022-03-31 | 32.58 | $32.63 | 200 |
| 2022-03-30 | 32.61 | $33.40 | 1900 |
| 2022-03-29 | 32.41 | $33.03 | 300 |
| 2022-03-28 | 32.29 | $32.68 | 700 |
| 2022-03-25 | 32.26 | $32.57 | 3200 |
| 2022-03-24 | 32.28 | $33.18 | 300 |
| 2022-03-23 | 32.12 | $33.37 | 7400 |
| 2022-03-22 | 31.88 | $33.51 | 500 |
| 2022-03-21 | 31.56 | $32.76 | 600 |
| 2022-03-18 | 31.43 | $33.64 | 1000 |
| 2022-03-17 | 31.02 | $32.57 | 1100 |
| 2022-03-16 | 30.88 | $33.39 | 24300 |
| 2022-03-15 | 30.49 | $28.93 | 15200 |
| 2022-03-14 | 31.45 | $29.67 | 1100 |
| 2022-03-11 | 32.42 | $31.44 | 1200 |
| 2022-03-10 | 33.07 | $32.32 | 300 |
| 2022-03-09 | 33.60 | $32.98 | 18300 |
| 2022-03-08 | 34.05 | $32.80 | 35500 |
| 2022-03-07 | 34.68 | $33.27 | 2300 |
| 2022-03-04 | 35.32 | $34.48 | 1200 |
| 2022-03-03 | 35.72 | $35.12 | 1100 |
| 2022-03-02 | 36.02 | $35.83 | 1000 |
| 2022-03-01 | 36.16 | $35.93 | 1400 |
| 2022-02-28 | 36.31 | $36.10 | 400 |
| 2022-02-25 | 36.45 | $36.24 | 1400 |
| 2022-02-24 | 36.57 | $35.91 | 2100 |
| 2022-02-23 | 36.84 | $36.22 | 100 |
| 2022-02-22 | 37.06 | $36.44 | 1900 |
| 2022-02-18 | 37.27 | $37.10 | 200 |
| 2022-02-17 | 37.32 | $37.42 | 100 |
| 2022-02-16 | 37.27 | $37.64 | 4300 |
| 2022-02-15 | 37.15 | $37.49 | 15100 |
| 2022-02-14 | 37.05 | $36.69 | 16400 |
| 2022-02-11 | 37.19 | $37.03 | 200 |
| 2022-02-10 | 37.25 | $37.72 | 2000 |
| 2022-02-09 | 37.11 | $37.94 | 2000 |
| 2022-02-08 | 36.88 | $37.10 | 3300 |
| 2022-02-07 | 36.86 | $37.03 | 500 |
| 2022-02-04 | 36.87 | $37.13 | 500 |
| 2022-02-03 | 36.85 | $36.97 | 700 |
| 2022-02-02 | 36.89 | $37.14 | 4700 |
| 2022-02-01 | 36.89 | $37.14 | 13500 |
| 2022-01-31 | 36.90 | $37.12 | 1400 |
| 2022-01-28 | 36.93 | $36.03 | 400 |
| 2022-01-27 | 37.31 | $36.35 | 1400 |
| 2022-01-26 | 37.69 | $37.13 | 400 |
| 2022-01-25 | 37.90 | $37.43 | 3100 |
| 2022-01-24 | 38.07 | $37.85 | 1800 |
| 2022-01-21 | 38.15 | $38.13 | 700 |
| 2022-01-20 | 38.15 | $38.76 | 200 |
| 2022-01-19 | 37.96 | $38.12 | 600 |
| 2022-01-18 | 37.94 | $38.09 | 2700 |
| 2022-01-14 | 37.93 | $38.12 | 200 |
| 2022-01-13 | 37.91 | $38.05 | 1500 |
| 2022-01-12 | 37.91 | $39.07 | 26400 |
| 2022-01-11 | 37.59 | $38.33 | 200 |
| 2022-01-10 | 37.45 | $37.82 | 500 |
| 2022-01-07 | 37.45 | $37.74 | 2100 |
| 2022-01-06 | 37.49 | $37.38 | 2500 |
| 2022-01-05 | 37.66 | $37.22 | 1500 |
| 2022-01-04 | 37.93 | $37.96 | 2100 |
| 2022-01-03 | 38.03 | $38.50 | 2800 |
| 2021-12-31 | 38.00 | $38.56 | 1100 |
| 2021-12-30 | 37.94 | $38.62 | 137300 |
| 2021-12-29 | 37.87 | $37.66 | 2000 |
| 2021-12-28 | 38.10 | $38.24 | 2300 |
| 2021-12-27 | 38.21 | $38.44 | 5600 |
| 2021-12-23 | 38.29 | $38.62 | 1600 |
| 2021-12-22 | 38.35 | $38.32 | 1400 |
| 2021-12-21 | 38.52 | $38.36 | 600 |
| 2021-12-20 | 38.73 | $37.59 | 2200 |
| 2021-12-17 | 39.24 | $38.22 | 73100 |
| 2021-12-16 | 39.68 | $39.53 | 8500 |
| 2021-12-15 | 39.79 | $39.42 | 500 |
| 2021-12-14 | 39.98 | $40.05 | 200 |
| 2021-12-13 | 40.01 | $40.21 | 13300 |
| 2021-12-10 | 40.00 | $40.55 | 2500 |
| 2021-12-09 | 39.89 | $40.61 | 800 |
| 2021-12-08 | 39.73 | $40.58 | 200 |
| 2021-12-07 | 39.57 | $40.02 | 1200 |
| 2021-12-06 | 39.55 | $39.70 | 1700 |
| 2021-12-03 | 39.64 | $39.26 | 700 |
| 2021-12-02 | 39.90 | $39.77 | 700 |
| 2021-12-01 | 40.06 | $39.66 | 800 |
| 2021-11-30 | 40.30 | $39.92 | 1200 |
| 2021-11-29 | 40.51 | $40.01 | 100 |
| 2021-11-26 | 40.75 | $40.09 | 500 |
| 2021-11-24 | 41.02 | $40.92 | 500 |
| 2021-11-23 | 41.09 | $40.79 | 100 |
| 2021-11-22 | 41.22 | $41.02 | 900 |
| 2021-11-19 | 41.30 | $41.10 | 500 |
| 2021-11-18 | 41.38 | $40.84 | 500 |
| 2021-11-17 | 41.56 | $41.69 | 200 |
| 2021-11-16 | 41.50 | $41.86 | 500 |
| 2021-11-15 | 41.38 | $41.61 | 1100 |
| 2021-11-12 | 41.32 | $41.87 | 900 |
| 2021-11-11 | 41.16 | $41.85 | 3000 |
| 2021-11-10 | 40.97 | $40.83 | 900 |
| 2021-11-09 | 41.06 | $40.67 | 1400 |
| 2021-11-08 | 41.23 | $40.96 | 1300 |
| 2021-11-05 | 41.35 | $40.59 | 100 |
| 2021-11-04 | 41.61 | $41.07 | 400 |
| 2021-11-03 | 41.77 | $41.14 | 600 |
| 2021-11-02 | 41.94 | $40.84 | 2000 |
| 2021-11-01 | 42.25 | $41.75 | 400 |
| 2021-10-29 | 42.32 | $41.30 | 113700 |
| 2021-10-28 | 42.55 | $41.76 | 500 |
| 2021-10-27 | 42.68 | $41.78 | 500 |
| 2021-10-26 | 42.81 | $42.26 | 400 |
| 2021-10-25 | 42.81 | $42.90 | 100 |
| 2021-10-22 | 42.60 | $42.67 | 500 |
| 2021-10-21 | 42.40 | $42.62 | 5200 |
| 2021-10-20 | 42.16 | $42.69 | 800 |
| 2021-10-19 | 41.84 | $42.79 | 1300 |
| 2021-10-18 | 41.42 | $41.81 | 1300 |
| 2021-10-15 | 41.20 | $41.73 | 300 |
| 2021-10-14 | 40.96 | $41.41 | 1400 |
| 2021-10-13 | 40.77 | $41.70 | 200 |
| 2021-10-12 | 40.44 | $40.76 | 100 |
| 2021-10-11 | 40.34 | $41.07 | 300 |
| 2021-10-08 | 40.12 | $41.23 | 1100 |
| 2021-10-07 | 39.81 | $40.82 | 200 |
| 2021-10-06 | 39.57 | $39.58 | 7100 |
| 2021-10-05 | 39.68 | $39.65 | 600 |
| 2021-10-04 | 39.80 | $39.33 | 6600 |
| 2021-10-01 | 40.05 | $40.01 | 600 |
| 2021-09-30 | 40.15 | $40.43 | 4800 |
| 2021-09-29 | 40.14 | $39.87 | 3000 |
| 2021-09-28 | 40.32 | $40.31 | 500 |
| 2021-09-27 | 40.41 | $40.52 | 100 |
| 2021-09-24 | 40.46 | $40.11 | 2200 |
| 2021-09-23 | 40.65 | $40.72 | 1000 |
| 2021-09-22 | 40.70 | $40.74 | 200 |
| 2021-09-21 | 40.76 | $39.70 | 15500 |
| 2021-09-20 | 41.17 | $39.51 | 800 |
| 2021-09-17 | 41.73 | $40.95 | 3100 |
| 2021-09-16 | 41.96 | $40.75 | 3300 |
| 2021-09-15 | 42.30 | $41.40 | 1000 |
| 2021-09-14 | 42.50 | $41.69 | 200 |
| 2021-09-13 | 42.65 | $42.48 | 200 |
| 2021-09-10 | 42.58 | $42.59 | 200 |
| 2021-09-09 | 42.46 | $42.55 | 100 |
| 2021-09-08 | 42.31 | $42.70 | 1000 |
| 2021-09-07 | 42.08 | $43.13 | 6500 |
| 2021-09-03 | 41.65 | $42.16 | 2500 |
| 2021-09-02 | 41.45 | $42.19 | 1700 |
| 2021-09-01 | 41.19 | $42.33 | 2500 |
| 2021-08-31 | 40.83 | $41.58 | 2400 |
| 2021-08-30 | 40.64 | $41.04 | 700 |
| 2021-08-27 | 40.58 | $40.98 | 1100 |
| 2021-08-26 | 40.54 | $40.85 | 1100 |
| 2021-08-25 | 40.55 | $41.49 | 100 |
| 2021-08-24 | 40.36 | $41.64 | 600 |
| 2021-08-23 | 40.10 | $40.37 | 1100 |
| 2021-08-20 | 40.20 | $39.58 | 200 |
| 2021-08-19 | 40.59 | $39.99 | 1200 |
| 2021-08-18 | 40.94 | $40.61 | 600 |
| 2021-08-17 | 41.19 | $40.28 | 5400 |
| 2021-08-16 | 41.61 | $41.43 | 700 |
| 2021-08-13 | 41.76 | $42.04 | 300 |
| 2021-08-12 | 41.77 | $42.17 | 1600 |
| 2021-08-11 | 41.75 | $42.73 | 1700 |
| 2021-08-10 | 41.56 | $42.54 | 300 |
| 2021-08-09 | 41.40 | $42.21 | 700 |
| 2021-08-06 | 41.32 | $41.63 | 600 |
| 2021-08-05 | 41.43 | $42.05 | 200 |
| 2021-08-04 | 41.44 | $42.41 | 500 |
| 2021-08-03 | 41.36 | $41.81 | 200 |
| 2021-08-02 | 41.47 | $42.17 | 1100 |
| 2021-07-30 | 41.51 | $41.54 | 8700 |
| 2021-07-29 | 41.78 | $41.77 | 2000 |
| 2021-07-28 | 42.06 | $41.88 | 2300 |
| 2021-07-27 | 42.38 | $39.82 | 17400 |
| 2021-07-26 | 43.44 | $41.54 | 6800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.94
2024-03-28
Close Price
$23.67
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.42
Average
45.47
Maximum
72.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 51.94 | $23.67 | — |
| 2024-03-27 | 51.94 | $23.67 | — |
| 2024-03-26 | 51.94 | $23.67 | — |
| 2024-03-25 | 51.94 | $23.67 | — |
| 2024-03-22 | 51.94 | $23.67 | — |
| 2024-03-21 | 51.94 | $23.67 | — |
| 2024-03-20 | 51.94 | $23.67 | — |
| 2024-03-19 | 51.94 | $23.67 | — |
| 2024-03-18 | 51.94 | $23.67 | — |
| 2024-03-15 | 51.94 | $23.67 | — |
| 2024-03-14 | 51.94 | $23.67 | — |
| 2024-03-13 | 51.94 | $23.67 | 159 |
| 2024-03-12 | 51.89 | $23.67 | 1150 |
| 2024-03-11 | 52.16 | $23.69 | 2985 |
| 2024-03-08 | 52.38 | $23.71 | 169 |
| 2024-03-07 | 52.48 | $23.72 | 214 |
| 2024-03-06 | 53.97 | $23.87 | 33 |
| 2024-03-05 | 52.07 | $23.65 | 2045 |
| 2024-03-04 | 53.21 | $23.77 | 4082 |
| 2024-03-01 | 55.92 | $24.05 | 74 |
| 2024-02-29 | 53.25 | $23.72 | 216 |
| 2024-02-28 | 51.57 | $23.52 | 4 |
| 2024-02-27 | 57.05 | $24.08 | 3526 |
| 2024-02-26 | 54.59 | $23.78 | 170 |
| 2024-02-23 | 56.96 | $24.01 | 232 |
| 2024-02-22 | 56.34 | $23.93 | 5861 |
| 2024-02-21 | 53.52 | $23.58 | 4 |
| 2024-02-20 | 50.21 | $23.20 | 1326 |
| 2024-02-16 | 51.78 | $23.37 | 52 |
| 2024-02-15 | 48.74 | $23.03 | 61 |
| 2024-02-14 | 47.63 | $22.91 | 211 |
| 2024-02-13 | 45.68 | $22.70 | 182 |
| 2024-02-12 | 48.28 | $23.02 | 1347 |
| 2024-02-09 | 45.52 | $22.72 | 1597 |
| 2024-02-08 | 44.38 | $22.60 | 497 |
| 2024-02-07 | 46.29 | $22.85 | 360 |
| 2024-02-06 | 46.44 | $22.87 | 831 |
| 2024-02-05 | 35.66 | $21.79 | 106 |
| 2024-02-02 | 33.42 | $21.60 | 492 |
| 2024-02-01 | 36.33 | $22.06 | 861 |
| 2024-01-31 | 35.75 | $22.01 | 214 |
| 2024-01-30 | 36.83 | $22.18 | 417 |
| 2024-01-29 | 39.56 | $22.59 | 1351 |
| 2024-01-26 | 42.80 | $23.03 | 1236 |
| 2024-01-25 | 43.73 | $23.15 | 1336 |
| 2024-01-24 | 43.54 | $23.13 | 3690 |
| 2024-01-23 | 37.73 | $22.56 | 996 |
| 2024-01-22 | 30.73 | $21.97 | 1421 |
| 2024-01-19 | 34.19 | $22.53 | 622 |
| 2024-01-18 | 32.65 | $22.41 | 561 |
| 2024-01-17 | 31.24 | $22.30 | 1580 |
| 2024-01-16 | 34.27 | $22.79 | 1776 |
| 2024-01-12 | 37.52 | $23.25 | 509 |
| 2024-01-11 | 37.97 | $23.31 | 294 |
| 2024-01-10 | 35.16 | $23.08 | 982 |
| 2024-01-09 | 35.36 | $23.11 | 430 |
| 2024-01-08 | 37.01 | $23.36 | 24 |
| 2024-01-05 | 39.02 | $23.65 | 595 |
| 2024-01-04 | 40.01 | $23.79 | 1790 |
| 2024-01-03 | 42.36 | $24.11 | 146 |
| 2024-01-02 | 40.17 | $23.90 | 121 |
| 2023-12-29 | 44.19 | $24.43 | 18 |
| 2023-12-28 | 42.54 | $24.27 | 270 |
| 2023-12-27 | 36.28 | $23.71 | 328 |
| 2023-12-26 | 36.35 | $23.72 | 1139 |
| 2023-12-22 | 35.55 | $23.65 | 159 |
| 2023-12-21 | 38.14 | $24.05 | 523 |
| 2023-12-20 | 32.04 | $23.53 | 478 |
| 2023-12-19 | 35.77 | $24.11 | 432 |
| 2023-12-18 | 32.55 | $23.86 | 251 |
| 2023-12-15 | 33.45 | $24.00 | 1248 |
| 2023-12-14 | 43.69 | $25.26 | 366 |
| 2023-12-13 | 40.96 | $25.06 | 1663 |
| 2023-12-12 | 41.82 | $25.15 | 2471 |
| 2023-12-11 | 41.04 | $25.09 | 1246 |
| 2023-12-08 | 37.97 | $24.86 | 53 |
| 2023-12-07 | 39.76 | $25.07 | 7 |
| 2023-12-06 | 39.11 | $25.02 | 489 |
| 2023-12-05 | 39.19 | $25.03 | 6 |
| 2023-12-04 | 42.97 | $25.48 | 15 |
| 2023-12-01 | 46.36 | $25.84 | 2300 |
| 2023-11-30 | 47.75 | $25.98 | 2900 |
| 2023-11-29 | 46.55 | $25.87 | 200 |
| 2023-11-28 | 50.56 | $26.27 | 700 |
| 2023-11-27 | 49.42 | $26.16 | 100 |
| 2023-11-24 | 52.01 | $26.41 | 100 |
| 2023-11-22 | 50.94 | $26.30 | 100 |
| 2023-11-21 | 52.35 | $26.44 | 900 |
| 2023-11-20 | 55.37 | $26.73 | 100 |
| 2023-11-17 | 51.02 | $26.26 | 100 |
| 2023-11-16 | 49.62 | $26.12 | 500 |
| 2023-11-15 | 58.27 | $26.89 | 100 |
| 2023-11-14 | 55.09 | $26.56 | 2500 |
| 2023-11-13 | 49.91 | $26.09 | — |
| 2023-11-10 | 46.94 | $25.85 | 200 |
| 2023-11-09 | 47.73 | $25.92 | 500 |
| 2023-11-08 | 50.35 | $26.15 | 100 |
| 2023-11-07 | 51.76 | $26.27 | 100 |
| 2023-11-06 | 52.11 | $26.30 | 100 |
| 2023-11-03 | 50.42 | $26.14 | 100 |
| 2023-11-02 | 43.74 | $25.57 | 200 |
| 2023-11-01 | 43.10 | $25.52 | 300 |
| 2023-10-31 | 42.98 | $25.51 | 4100 |
| 2023-10-30 | 45.11 | $25.74 | 100 |
| 2023-10-27 | 42.02 | $25.48 | 1200 |
| 2023-10-26 | 39.40 | $25.27 | 100 |
| 2023-10-25 | 38.78 | $25.22 | 100 |
| 2023-10-24 | 41.55 | $25.56 | 200 |
| 2023-10-23 | 33.90 | $24.98 | 100 |
| 2023-10-20 | 33.90 | $24.98 | 200 |
| 2023-10-19 | 36.03 | $25.27 | 1300 |
| 2023-10-18 | 39.61 | $25.71 | 100 |
| 2023-10-17 | 43.13 | $26.09 | 200 |
| 2023-10-16 | 44.61 | $26.24 | 500 |
| 2023-10-13 | 44.49 | $26.23 | 100 |
| 2023-10-12 | 46.12 | $26.40 | 100 |
| 2023-10-11 | 49.57 | $26.74 | 400 |
| 2023-10-10 | 48.38 | $26.63 | 100 |
| 2023-10-09 | 44.91 | $26.32 | — |
| 2023-10-06 | 44.91 | $26.32 | 100 |
| 2023-10-05 | 40.11 | $25.91 | — |
| 2023-10-04 | 38.37 | $25.77 | 100 |
| 2023-10-03 | 39.78 | $25.95 | 100 |
| 2023-10-02 | 42.87 | $26.32 | 3100 |
| 2023-09-29 | 44.28 | $26.48 | 900 |
| 2023-09-28 | 42.25 | $26.30 | 200 |
| 2023-09-27 | 42.33 | $26.31 | 500 |
| 2023-09-26 | 41.69 | $26.25 | 100 |
| 2023-09-25 | 43.45 | $26.48 | 200 |
| 2023-09-22 | 46.10 | $26.81 | 300 |
| 2023-09-21 | 38.29 | $26.09 | — |
| 2023-09-20 | 41.89 | $26.54 | 100 |
| 2023-09-19 | 43.18 | $26.69 | 800 |
| 2023-09-18 | 44.48 | $26.84 | 100 |
| 2023-09-15 | 43.84 | $26.78 | 100 |
| 2023-09-14 | 45.76 | $27.01 | 4600 |
| 2023-09-13 | 45.06 | $26.94 | 300 |
| 2023-09-12 | 46.44 | $27.11 | 100 |
| 2023-09-11 | 46.26 | $27.09 | — |
| 2023-09-08 | 42.01 | $26.64 | 600 |
| 2023-09-07 | 42.58 | $26.72 | 100 |
| 2023-09-06 | 48.06 | $27.43 | 100 |
| 2023-09-05 | 48.56 | $27.49 | 100 |
| 2023-09-01 | 50.48 | $27.72 | 400 |
| 2023-08-31 | 46.36 | $27.25 | 100 |
| 2023-08-30 | 47.73 | $27.42 | 1400 |
| 2023-08-29 | 48.85 | $27.56 | 500 |
| 2023-08-28 | 44.31 | $27.05 | 100 |
| 2023-08-25 | 39.84 | $26.60 | 100 |
| 2023-08-24 | 40.31 | $26.67 | 1300 |
| 2023-08-23 | 39.53 | $26.59 | 100 |
| 2023-08-22 | 38.27 | $26.46 | 400 |
| 2023-08-21 | 38.68 | $26.53 | 1000 |
| 2023-08-18 | 38.96 | $26.58 | — |
| 2023-08-17 | 42.21 | $27.13 | 100 |
| 2023-08-16 | 39.96 | $26.87 | 600 |
| 2023-08-15 | 42.18 | $27.24 | 400 |
| 2023-08-14 | 44.80 | $27.65 | 200 |
| 2023-08-11 | 45.65 | $27.78 | 4700 |
| 2023-08-10 | 51.94 | $28.65 | 1400 |
| 2023-08-09 | 50.83 | $28.50 | 800 |
| 2023-08-08 | 50.69 | $28.48 | 400 |
| 2023-08-07 | 53.29 | $28.83 | 1000 |
| 2023-08-04 | 55.53 | $29.12 | 1600 |
| 2023-08-03 | 57.10 | $29.32 | 200 |
| 2023-08-02 | 53.13 | $28.69 | 1300 |
| 2023-08-01 | 58.08 | $29.30 | 2500 |
| 2023-07-31 | 62.92 | $29.83 | 2300 |
| 2023-07-28 | 62.18 | $29.70 | 37900 |
| 2023-07-27 | 53.42 | $28.40 | 6300 |
| 2023-07-26 | 57.09 | $28.78 | 1400 |
| 2023-07-25 | 54.60 | $28.46 | 15200 |
| 2023-07-24 | 51.32 | $28.07 | 14600 |
| 2023-07-21 | 47.13 | $27.62 | 200 |
| 2023-07-20 | 47.83 | $27.70 | 500 |
| 2023-07-19 | 48.51 | $27.78 | 100 |
| 2023-07-18 | 48.24 | $27.75 | 100 |
| 2023-07-17 | 51.56 | $28.15 | 300 |
| 2023-07-14 | 53.04 | $28.32 | 800 |
| 2023-07-13 | 56.66 | $28.72 | 100 |
| 2023-07-12 | 52.67 | $28.20 | 100 |
| 2023-07-11 | 48.70 | $27.74 | 100 |
| 2023-07-10 | 46.96 | $27.55 | 100 |
| 2023-07-07 | 46.04 | $27.45 | 5200 |
| 2023-07-06 | 42.54 | $27.08 | 2600 |
| 2023-07-05 | 46.32 | $27.57 | 200 |
| 2023-07-03 | 47.63 | $27.73 | 1200 |
| 2023-06-30 | 44.35 | $27.38 | 600 |
| 2023-06-29 | 41.68 | $27.11 | 200 |
| 2023-06-28 | 43.99 | $27.42 | 200 |
| 2023-06-27 | 44.98 | $27.55 | 12200 |
| 2023-06-26 | 40.47 | $27.09 | 2400 |
| 2023-06-23 | 41.10 | $27.18 | 4400 |
| 2023-06-22 | 43.97 | $27.58 | 600 |
| 2023-06-21 | 44.86 | $27.70 | 1800 |
| 2023-06-20 | 47.13 | $28.00 | 9800 |
| 2023-06-16 | 54.66 | $28.86 | 3100 |
| 2023-06-15 | 54.76 | $28.87 | 6200 |
| 2023-06-14 | 49.69 | $28.27 | 200 |
| 2023-06-13 | 46.85 | $27.97 | 1300 |
| 2023-06-12 | 44.38 | $27.72 | 100 |
| 2023-06-09 | 44.08 | $27.69 | 100 |
| 2023-06-08 | 44.23 | $27.71 | 100 |
| 2023-06-07 | 41.39 | $27.41 | 200 |
| 2023-06-06 | 44.02 | $27.78 | 2200 |
| 2023-06-05 | 42.90 | $27.66 | 300 |
| 2023-06-02 | 43.31 | $27.72 | 4700 |
| 2023-06-01 | 38.58 | $27.21 | 600 |
| 2023-05-31 | 33.95 | $26.76 | 100 |
| 2023-05-30 | 34.90 | $26.93 | 4400 |
| 2023-05-26 | 37.64 | $27.40 | 9200 |
| 2023-05-25 | 34.30 | $27.08 | 100 |
| 2023-05-24 | 36.76 | $27.50 | 3200 |
| 2023-05-23 | 39.03 | $27.86 | 1200 |
| 2023-05-22 | 43.83 | $28.53 | 100 |
| 2023-05-19 | 41.38 | $28.29 | 900 |
| 2023-05-18 | 41.28 | $28.28 | — |
| 2023-05-17 | 44.11 | $28.67 | — |
| 2023-05-16 | 45.79 | $28.89 | 13300 |
| 2023-05-15 | 48.09 | $29.18 | 6300 |
| 2023-05-12 | 38.96 | $28.27 | 700 |
| 2023-05-11 | 44.51 | $28.95 | — |
| 2023-05-10 | 43.50 | $28.86 | 1300 |
| 2023-05-09 | 45.34 | $29.07 | 3400 |
| 2023-05-08 | 47.80 | $29.34 | 1600 |
| 2023-05-05 | 46.57 | $29.22 | 900 |
| 2023-05-04 | 44.83 | $29.05 | 6300 |
| 2023-05-03 | 41.41 | $28.73 | 500 |
| 2023-05-02 | 41.49 | $28.74 | 100 |
| 2023-05-01 | 44.28 | $29.10 | 800 |
| 2023-04-28 | 45.24 | $29.22 | 100 |
| 2023-04-27 | 43.09 | $29.00 | 400 |
| 2023-04-26 | 38.82 | $28.59 | 4600 |
| 2023-04-25 | 36.84 | $28.41 | 7700 |
| 2023-04-24 | 40.65 | $28.96 | 1300 |
| 2023-04-21 | 43.78 | $29.36 | 17200 |
| 2023-04-20 | 47.70 | $29.81 | 100 |
| 2023-04-19 | 49.57 | $30.01 | 10600 |
| 2023-04-18 | 52.83 | $30.34 | 700 |
| 2023-04-17 | 52.93 | $30.35 | 1700 |
| 2023-04-14 | 48.38 | $29.86 | 9100 |
| 2023-04-13 | 50.07 | $30.04 | 1600 |
| 2023-04-12 | 45.45 | $29.58 | 100 |
| 2023-04-11 | 50.57 | $30.11 | 100 |
| 2023-04-10 | 50.37 | $30.09 | 200 |
| 2023-04-06 | 51.77 | $30.23 | 100 |
| 2023-04-05 | 50.37 | $30.08 | 300 |
| 2023-04-04 | 52.90 | $30.34 | 100 |
| 2023-04-03 | 52.90 | $30.34 | 10100 |
| 2023-03-31 | 52.31 | $30.27 | 100 |
| 2023-03-30 | 53.85 | $30.44 | 300 |
| 2023-03-29 | 50.52 | $30.03 | 200 |
| 2023-03-28 | 50.86 | $30.07 | 200 |
| 2023-03-27 | 45.55 | $29.46 | 3800 |
| 2023-03-24 | 48.75 | $29.85 | 14500 |
| 2023-03-23 | 49.34 | $29.92 | 6900 |
| 2023-03-22 | 44.51 | $29.39 | 300 |
| 2023-03-21 | 43.74 | $29.31 | 1100 |
| 2023-03-20 | 39.87 | $28.92 | 4300 |
| 2023-03-17 | 40.07 | $28.95 | 300 |
| 2023-03-16 | 40.14 | $28.96 | 13300 |
| 2023-03-15 | 39.68 | $28.91 | 10700 |
| 2023-03-14 | 42.33 | $29.34 | 4100 |
| 2023-03-13 | 41.29 | $29.22 | 9400 |
| 2023-03-10 | 38.66 | $28.92 | 500 |
| 2023-03-09 | 38.31 | $28.88 | 100 |
| 2023-03-08 | 42.51 | $29.61 | 400 |
| 2023-03-07 | 43.13 | $29.71 | 7300 |
| 2023-03-06 | 46.93 | $30.30 | 200 |
| 2023-03-03 | 50.06 | $30.74 | 300 |
| 2023-03-02 | 49.70 | $30.69 | 200 |
| 2023-03-01 | 48.35 | $30.50 | 7600 |
| 2023-02-28 | 41.24 | $29.60 | 5100 |
| 2023-02-27 | 41.42 | $29.63 | 2700 |
| 2023-02-24 | 38.52 | $29.29 | 300 |
| 2023-02-23 | 43.72 | $30.15 | 1500 |
| 2023-02-22 | 44.58 | $30.28 | 7900 |
| 2023-02-21 | 45.23 | $30.38 | 16500 |
| 2023-02-17 | 45.36 | $30.40 | 4500 |
| 2023-02-16 | 48.99 | $30.96 | 400 |
| 2023-02-15 | 50.36 | $31.16 | 5600 |
| 2023-02-14 | 51.95 | $31.39 | 1100 |
| 2023-02-13 | 53.48 | $31.61 | 400 |
| 2023-02-10 | 50.39 | $31.12 | 10300 |
| 2023-02-09 | 54.08 | $31.65 | 18200 |
| 2023-02-08 | 50.92 | $31.16 | 100 |
| 2023-02-07 | 52.68 | $31.41 | 800 |
| 2023-02-06 | 51.80 | $31.27 | 1400 |
| 2023-02-03 | 54.49 | $31.66 | 9400 |
| 2023-02-02 | 59.39 | $32.31 | 1100 |
| 2023-02-01 | 63.57 | $32.81 | 700 |
| 2023-01-31 | 60.45 | $32.22 | 400 |
| 2023-01-30 | 61.99 | $32.40 | 300 |
| 2023-01-27 | 71.38 | $33.38 | 1100 |
| 2023-01-26 | 72.23 | $33.46 | 500 |
| 2023-01-25 | 70.21 | $32.98 | 100 |
| 2023-01-24 | 69.69 | $32.86 | 500 |
| 2023-01-23 | 69.89 | $32.88 | 1300 |
| 2023-01-20 | 68.81 | $32.62 | 3100 |
| 2023-01-19 | 66.31 | $32.05 | 2500 |
| 2023-01-18 | 64.60 | $31.69 | 1400 |
| 2023-01-17 | 66.28 | $31.88 | 200 |
| 2023-01-13 | 68.88 | $32.17 | 400 |
| 2023-01-12 | 66.56 | $31.63 | 100 |
| 2023-01-11 | 67.27 | $31.71 | 200 |
| 2023-01-10 | 66.55 | $31.54 | 200 |
| 2023-01-09 | 65.59 | $31.31 | 200 |
| 2023-01-06 | 64.87 | $31.14 | 100 |
| 2023-01-05 | 63.61 | $30.84 | 1500 |
| 2023-01-04 | 62.71 | $30.63 | 200 |
| 2023-01-03 | 57.42 | $29.51 | 300 |
| 2022-12-30 | 53.74 | $28.85 | 2200 |
| 2022-12-29 | 55.18 | $29.06 | 1500 |
| 2022-12-28 | 52.54 | $28.60 | 6800 |
| 2022-12-27 | 56.76 | $29.21 | 7400 |
| 2022-12-23 | 50.64 | $28.22 | 3300 |
| 2022-12-22 | 51.27 | $28.31 | 2200 |
| 2022-12-21 | 53.29 | $28.60 | 2800 |
| 2022-12-20 | 51.54 | $28.32 | 3500 |
| 2022-12-19 | 53.37 | $28.59 | 5700 |
| 2022-12-16 | 55.30 | $28.87 | 2000 |
| 2022-12-15 | 58.85 | $29.36 | 2200 |
| 2022-12-14 | 62.10 | $29.78 | 2400 |
| 2022-12-13 | 61.57 | $29.67 | 600 |
| 2022-12-12 | 60.77 | $29.50 | 1900 |
| 2022-12-09 | 62.59 | $29.75 | 300 |
| 2022-12-08 | 63.39 | $29.86 | 200 |
| 2022-12-07 | 61.31 | $29.37 | 200 |
| 2022-12-06 | 63.26 | $29.65 | 1300 |
| 2022-12-05 | 61.86 | $29.31 | 1500 |
| 2022-12-02 | 61.92 | $29.32 | 100 |
| 2022-12-01 | 59.55 | $28.74 | 100 |
| 2022-11-30 | 60.48 | $28.89 | 300 |
| 2022-11-29 | 55.86 | $27.83 | 5500 |
| 2022-11-28 | 50.13 | $26.73 | 100 |
| 2022-11-25 | 49.68 | $26.65 | 100 |
| 2022-11-23 | 52.15 | $27.09 | 600 |
| 2022-11-22 | 51.31 | $26.93 | 100 |
| 2022-11-21 | 52.12 | $27.08 | 3400 |
| 2022-11-18 | 54.13 | $27.45 | 200 |
| 2022-11-17 | 56.94 | $27.95 | 5500 |
| 2022-11-16 | 55.89 | $27.71 | 900 |
| 2022-11-15 | 58.77 | $28.22 | 300 |
| 2022-11-14 | 54.30 | $27.20 | 5000 |
| 2022-11-11 | 53.64 | $27.06 | 1900 |
| 2022-11-10 | 50.25 | $26.36 | 15400 |
| 2022-11-09 | 43.53 | $25.16 | 2300 |
| 2022-11-08 | 47.61 | $25.96 | 200 |
| 2022-11-07 | 47.98 | $26.03 | 4400 |
| 2022-11-04 | 48.92 | $26.21 | 1500 |
| 2022-11-03 | 38.61 | $24.58 | 600 |
| 2022-11-02 | 36.51 | $24.30 | 1300 |
| 2022-11-01 | 35.39 | $24.15 | 2700 |
| 2022-10-31 | 28.52 | $23.29 | 5200 |
| 2022-10-28 | 30.12 | $23.74 | 400 |
| 2022-10-27 | 32.61 | $24.39 | 9600 |
| 2022-10-26 | 35.22 | $25.00 | 12800 |
| 2022-10-25 | 27.76 | $24.17 | 5000 |
| 2022-10-24 | 25.30 | $23.92 | 1900 |
| 2022-10-21 | 33.10 | $25.74 | 600 |
| 2022-10-20 | 30.87 | $25.54 | 2500 |
| 2022-10-19 | 30.10 | $25.47 | 2100 |
| 2022-10-18 | 34.43 | $26.30 | 13100 |
| 2022-10-17 | 35.01 | $26.40 | 1000 |
| 2022-10-14 | 28.90 | $25.86 | 3200 |
| 2022-10-13 | 29.19 | $25.92 | 7200 |
| 2022-10-12 | 28.63 | $25.87 | 5100 |
| 2022-10-11 | 28.19 | $25.83 | 2500 |
| 2022-10-10 | 29.84 | $26.21 | 900 |
| 2022-10-07 | 34.46 | $27.13 | 100 |
| 2022-10-06 | 38.40 | $27.77 | 300 |
| 2022-10-05 | 39.89 | $27.99 | 100 |
| 2022-10-04 | 38.55 | $27.86 | 1500 |
| 2022-10-03 | 27.89 | $26.95 | 500 |
| 2022-09-30 | 25.87 | $26.80 | 2500 |
| 2022-09-29 | 27.22 | $27.08 | 200 |
| 2022-09-28 | 29.35 | $27.49 | 3700 |
| 2022-09-27 | 27.91 | $27.38 | 6700 |
| 2022-09-26 | 27.96 | $27.39 | 1300 |
| 2022-09-23 | 27.84 | $27.38 | 1800 |
| 2022-09-22 | 30.35 | $27.90 | 1100 |
| 2022-09-21 | 31.07 | $28.04 | 600 |
| 2022-09-20 | 34.01 | $28.58 | 2400 |
| 2022-09-19 | 34.94 | $28.74 | 300 |
| 2022-09-16 | 34.30 | $28.68 | 900 |
| 2022-09-15 | 37.84 | $29.28 | 8100 |
| 2022-09-14 | 40.21 | $29.64 | 5200 |
| 2022-09-13 | 40.34 | $29.66 | 800 |
| 2022-09-12 | 45.90 | $30.43 | 100 |
| 2022-09-09 | 42.99 | $30.13 | 300 |
| 2022-09-08 | 38.26 | $29.68 | 100 |
| 2022-09-07 | 40.16 | $29.95 | 200 |
| 2022-09-06 | 36.27 | $29.60 | 3200 |
| 2022-09-02 | 38.51 | $29.93 | 3400 |
| 2022-09-01 | 41.23 | $30.30 | 100 |
| 2022-08-31 | 42.78 | $30.50 | 100 |
| 2022-08-30 | 39.77 | $30.22 | 2000 |
| 2022-08-29 | 43.84 | $30.74 | — |
| 2022-08-26 | 45.72 | $30.96 | 2400 |
| 2022-08-25 | 48.41 | $31.26 | 3400 |
| 2022-08-24 | 39.64 | $30.48 | 5700 |
| 2022-08-23 | 41.71 | $30.72 | 3800 |
| 2022-08-22 | 40.98 | $30.66 | 600 |
| 2022-08-19 | 39.66 | $30.55 | 7800 |
| 2022-08-18 | 42.45 | $30.89 | 1000 |
| 2022-08-17 | 44.65 | $31.14 | 1700 |
| 2022-08-16 | 44.21 | $31.10 | 300 |
| 2022-08-15 | 44.63 | $31.15 | 200 |
| 2022-08-12 | 46.91 | $31.42 | 1500 |
| 2022-08-11 | 45.24 | $31.25 | 8200 |
| 2022-08-10 | 41.51 | $30.89 | 100 |
| 2022-08-09 | 41.41 | $30.88 | 3400 |
| 2022-08-08 | 41.84 | $30.94 | 100 |
| 2022-08-05 | 42.25 | $31.00 | 2500 |
| 2022-08-04 | 42.25 | $31.00 | 6100 |
| 2022-08-03 | 39.55 | $30.70 | 200 |
| 2022-08-02 | 39.66 | $30.72 | 2700 |
| 2022-08-01 | 40.64 | $30.89 | 2200 |
| 2022-07-29 | 42.45 | $31.20 | 20900 |
| 2022-07-28 | 46.25 | $31.80 | 2200 |
| 2022-07-27 | 47.94 | $32.05 | 1400 |
| 2022-07-26 | 46.14 | $31.81 | 1500 |
| 2022-07-25 | 46.27 | $31.83 | 11500 |
| 2022-07-22 | 45.91 | $31.78 | 100 |
| 2022-07-21 | 48.77 | $32.25 | 200 |
| 2022-07-20 | 48.58 | $32.22 | 800 |
| 2022-07-19 | 49.59 | $32.39 | 1700 |
| 2022-07-18 | 48.20 | $32.16 | 3700 |
| 2022-07-15 | 45.87 | $31.78 | 13700 |
| 2022-07-14 | 47.64 | $32.11 | 2300 |
| 2022-07-13 | 49.40 | $32.43 | 400 |
| 2022-07-12 | 49.29 | $32.41 | 700 |
| 2022-07-11 | 50.77 | $32.69 | 2100 |
| 2022-07-08 | 57.53 | $33.84 | 600 |
| 2022-07-07 | 59.36 | $34.12 | 100 |
| 2022-07-06 | 56.65 | $33.54 | 2100 |
| 2022-07-05 | 60.20 | $34.08 | 400 |
| 2022-07-01 | 60.15 | $34.07 | 800 |
| 2022-06-30 | 60.28 | $34.09 | 300 |
| 2022-06-29 | 59.10 | $33.80 | 2500 |
| 2022-06-28 | 60.27 | $34.00 | 500 |
| 2022-06-27 | 60.16 | $33.97 | 1700 |
| 2022-06-24 | 59.61 | $33.82 | 4200 |
| 2022-06-23 | 57.00 | $33.12 | 100 |
| 2022-06-22 | 54.82 | $32.57 | 1700 |
| 2022-06-21 | 57.17 | $33.04 | 400 |
| 2022-06-17 | 54.78 | $32.43 | 3000 |
| 2022-06-16 | 52.93 | $31.98 | 300 |
| 2022-06-15 | 57.06 | $32.82 | 500 |
| 2022-06-14 | 54.24 | $32.12 | 800 |
| 2022-06-13 | 50.71 | $31.32 | 100 |
| 2022-06-10 | 55.93 | $32.34 | 600 |
| 2022-06-09 | 55.15 | $32.16 | 4100 |
| 2022-06-08 | 60.78 | $33.16 | 100 |
| 2022-06-07 | 58.49 | $32.59 | 100 |
| 2022-06-06 | 56.36 | $32.09 | 1500 |
| 2022-06-03 | 53.51 | $31.46 | 100 |
| 2022-06-02 | 55.54 | $31.83 | 200 |
| 2022-06-01 | 51.69 | $31.01 | 600 |
| 2022-05-31 | 53.18 | $31.29 | 1800 |
| 2022-05-27 | 48.32 | $30.33 | 13600 |
| 2022-05-26 | 47.89 | $30.25 | 600 |
| 2022-05-25 | 44.62 | $29.65 | 700 |
| 2022-05-24 | 43.39 | $29.43 | 3700 |
| 2022-05-23 | 48.02 | $30.43 | 3000 |
| 2022-05-20 | 48.22 | $30.47 | 900 |
| 2022-05-19 | 46.93 | $30.22 | 500 |
| 2022-05-18 | 42.78 | $29.45 | 500 |
| 2022-05-17 | 45.74 | $30.12 | 100 |
| 2022-05-16 | 41.74 | $29.42 | 100 |
| 2022-05-13 | 42.04 | $29.49 | 8400 |
| 2022-05-12 | 37.62 | $28.75 | 400 |
| 2022-05-11 | 37.62 | $28.75 | 1300 |
| 2022-05-10 | 37.04 | $28.65 | 500 |
| 2022-05-09 | 34.71 | $28.25 | 2300 |
| 2022-05-06 | 37.44 | $29.08 | 1100 |
| 2022-05-05 | 39.95 | $29.78 | 700 |
| 2022-05-04 | 44.81 | $30.97 | 400 |
| 2022-05-03 | 43.99 | $30.82 | — |
| 2022-05-02 | 41.93 | $30.44 | 1400 |
| 2022-04-29 | 41.77 | $30.41 | 4400 |
| 2022-04-28 | 36.71 | $29.50 | 700 |
| 2022-04-27 | 35.95 | $29.37 | 9300 |
| 2022-04-26 | 30.03 | $28.40 | 800 |
| 2022-04-25 | 31.49 | $28.91 | 4500 |
| 2022-04-22 | 34.95 | $30.01 | 500 |
| 2022-04-21 | 34.71 | $29.97 | 9200 |
| 2022-04-20 | 38.24 | $30.99 | 5500 |
| 2022-04-19 | 41.17 | $31.74 | 3400 |
| 2022-04-18 | 42.15 | $31.98 | 1800 |
| 2022-04-14 | 42.88 | $32.16 | 500 |
| 2022-04-13 | 43.40 | $32.29 | 100 |
| 2022-04-12 | 41.92 | $32.00 | 100 |
| 2022-04-11 | 41.01 | $31.82 | 5700 |
| 2022-04-08 | 44.18 | $32.69 | 300 |
| 2022-04-07 | 43.90 | $32.63 | 400 |
| 2022-04-06 | 45.51 | $33.07 | 1600 |
| 2022-04-05 | 46.74 | $33.40 | 800 |
| 2022-04-04 | 49.33 | $34.08 | 1700 |
| 2022-04-01 | 46.55 | $33.41 | 1000 |
| 2022-03-31 | 43.10 | $32.63 | 200 |
| 2022-03-30 | 45.88 | $33.40 | 1900 |
| 2022-03-29 | 44.24 | $33.03 | 300 |
| 2022-03-28 | 42.67 | $32.68 | 700 |
| 2022-03-25 | 42.19 | $32.57 | 3200 |
| 2022-03-24 | 44.15 | $33.18 | 300 |
| 2022-03-23 | 44.77 | $33.37 | 7400 |
| 2022-03-22 | 45.21 | $33.51 | 500 |
| 2022-03-21 | 42.31 | $32.76 | 600 |
| 2022-03-18 | 44.96 | $33.64 | 1000 |
| 2022-03-17 | 40.67 | $32.57 | 1100 |
| 2022-03-16 | 43.12 | $33.39 | 24300 |
| 2022-03-15 | 17.42 | $28.93 | 15200 |
| 2022-03-14 | 18.75 | $29.67 | 1100 |
| 2022-03-11 | 22.71 | $31.44 | 1200 |
| 2022-03-10 | 25.22 | $32.32 | 300 |
| 2022-03-09 | 27.38 | $32.98 | 18300 |
| 2022-03-08 | 25.74 | $32.80 | 35500 |
| 2022-03-07 | 27.27 | $33.27 | 2300 |
| 2022-03-04 | 31.93 | $34.48 | 1200 |
| 2022-03-03 | 34.92 | $35.12 | 1100 |
| 2022-03-02 | 38.76 | $35.83 | 1000 |
| 2022-03-01 | 39.33 | $35.93 | 1400 |
| 2022-02-28 | 40.30 | $36.10 | 400 |
| 2022-02-25 | 41.10 | $36.24 | 1400 |
| 2022-02-24 | 38.38 | $35.91 | 2100 |
| 2022-02-23 | 40.03 | $36.22 | 100 |
| 2022-02-22 | 41.22 | $36.44 | 1900 |
| 2022-02-18 | 45.05 | $37.10 | 200 |
| 2022-02-17 | 47.06 | $37.42 | 100 |
| 2022-02-16 | 48.47 | $37.64 | 4300 |
| 2022-02-15 | 47.45 | $37.49 | 15100 |
| 2022-02-14 | 41.58 | $36.69 | 16400 |
| 2022-02-11 | 43.54 | $37.03 | 200 |
| 2022-02-10 | 47.90 | $37.72 | 2000 |
| 2022-02-09 | 49.40 | $37.94 | 2000 |
| 2022-02-08 | 42.92 | $37.10 | 3300 |
| 2022-02-07 | 42.34 | $37.03 | 500 |
| 2022-02-04 | 42.93 | $37.13 | 500 |
| 2022-02-03 | 41.68 | $36.97 | 700 |
| 2022-02-02 | 42.63 | $37.14 | 4700 |
| 2022-02-01 | 42.63 | $37.14 | 13500 |
| 2022-01-31 | 42.49 | $37.12 | 1400 |
| 2022-01-28 | 34.30 | $36.03 | 400 |
| 2022-01-27 | 35.72 | $36.35 | 1400 |
| 2022-01-26 | 39.50 | $37.13 | 400 |
| 2022-01-25 | 41.09 | $37.43 | 3100 |
| 2022-01-24 | 43.41 | $37.85 | 1800 |
| 2022-01-21 | 45.02 | $38.13 | 700 |
| 2022-01-20 | 48.91 | $38.76 | 200 |
| 2022-01-19 | 44.27 | $38.12 | 600 |
| 2022-01-18 | 44.04 | $38.09 | 2700 |
| 2022-01-14 | 44.21 | $38.12 | 200 |
| 2022-01-13 | 43.73 | $38.05 | 1500 |
| 2022-01-12 | 49.68 | $39.07 | 26400 |
| 2022-01-11 | 44.47 | $38.33 | 200 |
| 2022-01-10 | 40.44 | $37.82 | 500 |
| 2022-01-07 | 39.79 | $37.74 | 2100 |
| 2022-01-06 | 36.83 | $37.38 | 2500 |
| 2022-01-05 | 35.50 | $37.22 | 1500 |
| 2022-01-04 | 39.14 | $37.96 | 2100 |
| 2022-01-03 | 42.13 | $38.50 | 2800 |
| 2021-12-31 | 42.47 | $38.56 | 1100 |
| 2021-12-30 | 42.80 | $38.62 | 137300 |
| 2021-12-29 | 35.12 | $37.66 | 2000 |
| 2021-12-28 | 38.05 | $38.24 | 2300 |
| 2021-12-27 | 39.12 | $38.44 | 5600 |
| 2021-12-23 | 40.09 | $38.62 | 1600 |
| 2021-12-22 | 37.65 | $38.32 | 1400 |
| 2021-12-21 | 37.85 | $38.36 | 600 |
| 2021-12-20 | 31.35 | $37.59 | 2200 |
| 2021-12-17 | 34.12 | $38.22 | 73100 |
| 2021-12-16 | 41.35 | $39.53 | 8500 |
| 2021-12-15 | 40.34 | $39.42 | 500 |
| 2021-12-14 | 44.50 | $40.05 | 200 |
| 2021-12-13 | 45.63 | $40.21 | 13300 |
| 2021-12-10 | 48.11 | $40.55 | 2500 |
| 2021-12-09 | 48.55 | $40.61 | 800 |
| 2021-12-08 | 48.33 | $40.58 | 200 |
| 2021-12-07 | 43.97 | $40.02 | 1200 |
| 2021-12-06 | 41.29 | $39.70 | 1700 |
| 2021-12-03 | 37.37 | $39.26 | 700 |
| 2021-12-02 | 40.33 | $39.77 | 700 |
| 2021-12-01 | 39.35 | $39.66 | 800 |
| 2021-11-30 | 40.86 | $39.92 | 1200 |
| 2021-11-29 | 41.39 | $40.01 | 100 |
| 2021-11-26 | 41.84 | $40.09 | 500 |
| 2021-11-24 | 46.91 | $40.92 | 500 |
| 2021-11-23 | 45.94 | $40.79 | 100 |
| 2021-11-22 | 47.40 | $41.02 | 900 |
| 2021-11-19 | 47.90 | $41.10 | 500 |
| 2021-11-18 | 46.13 | $40.84 | 500 |
| 2021-11-17 | 51.57 | $41.69 | 200 |
| 2021-11-16 | 52.75 | $41.86 | 500 |
| 2021-11-15 | 51.19 | $41.61 | 1100 |
| 2021-11-12 | 52.91 | $41.87 | 900 |
| 2021-11-11 | 52.80 | $41.85 | 3000 |
| 2021-11-10 | 46.38 | $40.83 | 900 |
| 2021-11-09 | 45.27 | $40.67 | 1400 |
| 2021-11-08 | 46.94 | $40.96 | 1300 |
| 2021-11-05 | 44.45 | $40.59 | 100 |
| 2021-11-04 | 47.18 | $41.07 | 400 |
| 2021-11-03 | 47.58 | $41.14 | 600 |
| 2021-11-02 | 45.69 | $40.84 | 2000 |
| 2021-11-01 | 51.00 | $41.75 | 400 |
| 2021-10-29 | 48.17 | $41.30 | 113700 |
| 2021-10-28 | 51.03 | $41.76 | 500 |
| 2021-10-27 | 51.16 | $41.78 | 500 |
| 2021-10-26 | 54.20 | $42.26 | 400 |
| 2021-10-25 | 58.61 | $42.90 | 100 |
| 2021-10-22 | 57.43 | $42.67 | 500 |
| 2021-10-21 | 57.18 | $42.62 | 5200 |
| 2021-10-20 | 57.63 | $42.69 | 800 |
| 2021-10-19 | 58.26 | $42.79 | 1300 |
| 2021-10-18 | 53.53 | $41.81 | 1300 |
| 2021-10-15 | 53.12 | $41.73 | 300 |
| 2021-10-14 | 51.49 | $41.41 | 1400 |
| 2021-10-13 | 53.08 | $41.70 | 200 |
| 2021-10-12 | 48.14 | $40.76 | 100 |
| 2021-10-11 | 49.78 | $41.07 | 300 |
| 2021-10-08 | 50.63 | $41.23 | 1100 |
| 2021-10-07 | 48.50 | $40.82 | 200 |
| 2021-10-06 | 41.20 | $39.58 | 7100 |
| 2021-10-05 | 41.51 | $39.65 | 600 |
| 2021-10-04 | 39.50 | $39.33 | 6600 |
| 2021-10-01 | 42.45 | $40.01 | 600 |
| 2021-09-30 | 44.39 | $40.43 | 4800 |
| 2021-09-29 | 40.97 | $39.87 | 3000 |
| 2021-09-28 | 42.94 | $40.31 | 500 |
| 2021-09-27 | 43.90 | $40.52 | 100 |
| 2021-09-24 | 41.48 | $40.11 | 2200 |
| 2021-09-23 | 44.18 | $40.72 | 1000 |
| 2021-09-22 | 44.27 | $40.74 | 200 |
| 2021-09-21 | 38.05 | $39.70 | 15500 |
| 2021-09-20 | 36.83 | $39.51 | 800 |
| 2021-09-17 | 42.93 | $40.95 | 3100 |
| 2021-09-16 | 41.65 | $40.75 | 3300 |
| 2021-09-15 | 44.74 | $41.40 | 1000 |
| 2021-09-14 | 46.19 | $41.69 | 200 |
| 2021-09-13 | 50.42 | $42.48 | 200 |
| 2021-09-10 | 51.04 | $42.59 | 200 |
| 2021-09-09 | 50.83 | $42.55 | 100 |
| 2021-09-08 | 51.61 | $42.70 | 1000 |
| 2021-09-07 | 53.87 | $43.13 | 6500 |
| 2021-09-03 | 49.10 | $42.16 | 2500 |
| 2021-09-02 | 49.25 | $42.19 | 1700 |
| 2021-09-01 | 49.92 | $42.33 | 2500 |
| 2021-08-31 | 46.17 | $41.58 | 2400 |
| 2021-08-30 | 43.26 | $41.04 | 700 |
| 2021-08-27 | 42.94 | $40.98 | 1100 |
| 2021-08-26 | 42.25 | $40.85 | 1100 |
| 2021-08-25 | 44.75 | $41.49 | 100 |
| 2021-08-24 | 45.35 | $41.64 | 600 |
| 2021-08-23 | 38.78 | $40.37 | 1100 |
| 2021-08-20 | 34.09 | $39.58 | 200 |
| 2021-08-19 | 35.43 | $39.99 | 1200 |
| 2021-08-18 | 37.54 | $40.61 | 600 |
| 2021-08-17 | 35.60 | $40.28 | 5400 |
| 2021-08-16 | 39.69 | $41.43 | 700 |
| 2021-08-13 | 42.13 | $42.04 | 300 |
| 2021-08-12 | 42.66 | $42.17 | 1600 |
| 2021-08-11 | 44.98 | $42.73 | 1700 |
| 2021-08-10 | 44.00 | $42.54 | 300 |
| 2021-08-09 | 42.30 | $42.21 | 700 |
| 2021-08-06 | 39.22 | $41.63 | 600 |
| 2021-08-05 | 40.72 | $42.05 | 200 |
| 2021-08-04 | 42.02 | $42.41 | 500 |
| 2021-08-03 | 38.93 | $41.81 | 200 |
| 2021-08-02 | 40.15 | $42.17 | 1100 |
| 2021-07-30 | 36.85 | $41.54 | 8700 |
| 2021-07-29 | 37.57 | $41.77 | 2000 |
| 2021-07-28 | 37.91 | $41.88 | 2300 |
| 2021-07-27 | 26.20 | $39.82 | 17400 |
| 2021-07-26 | 30.81 | $41.54 | 6800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.48
2024-03-28
Close Price
$23.67
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-58.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-28 | -90.48 | $23.67 | — |
| 2024-03-27 | -90.48 | $23.67 | — |
| 2024-03-26 | -71.70 | $23.67 | — |
| 2024-03-25 | -74.14 | $23.67 | — |
| 2024-03-22 | -74.14 | $23.67 | — |
| 2024-03-21 | -74.14 | $23.67 | — |
| 2024-03-20 | -74.14 | $23.67 | — |
| 2024-03-19 | -74.14 | $23.67 | — |
| 2024-03-18 | -47.78 | $23.67 | — |
| 2024-03-15 | -47.78 | $23.67 | — |
| 2024-03-14 | -40.19 | $23.67 | — |
| 2024-03-13 | -34.68 | $23.67 | 159 |
| 2024-03-12 | -31.07 | $23.67 | 1150 |
| 2024-03-11 | -29.29 | $23.69 | 2985 |
| 2024-03-08 | -24.68 | $23.71 | 169 |
| 2024-03-07 | -24.05 | $23.72 | 214 |
| 2024-03-06 | -14.56 | $23.87 | 33 |
| 2024-03-05 | -28.48 | $23.65 | 2045 |
| 2024-03-04 | -14.29 | $23.77 | 4082 |
| 2024-03-01 | -1.96 | $24.05 | 74 |
| 2024-02-29 | -14.90 | $23.72 | 216 |
| 2024-02-28 | -22.75 | $23.52 | 4 |
| 2024-02-27 | -0.78 | $24.08 | 3526 |
| 2024-02-26 | -9.35 | $23.78 | 170 |
| 2024-02-23 | 0.00 | $24.01 | 232 |
| 2024-02-22 | -1.24 | $23.93 | 5861 |
| 2024-02-21 | 0.00 | $23.58 | 4 |
| 2024-02-20 | -9.34 | $23.20 | 1326 |
| 2024-02-16 | 0.00 | $23.37 | 52 |
| 2024-02-15 | -16.38 | $23.03 | 61 |
| 2024-02-14 | -23.16 | $22.91 | 211 |
| 2024-02-13 | -35.03 | $22.70 | 182 |
| 2024-02-12 | -16.95 | $23.02 | 1347 |
| 2024-02-09 | -33.90 | $22.72 | 1597 |
| 2024-02-08 | -41.34 | $22.60 | 497 |
| 2024-02-07 | -27.37 | $22.85 | 360 |
| 2024-02-06 | -26.26 | $22.87 | 831 |
| 2024-02-05 | -86.74 | $21.79 | 106 |
| 2024-02-02 | -97.67 | $21.60 | 492 |
| 2024-02-01 | -87.86 | $22.06 | 861 |
| 2024-01-31 | -91.30 | $22.01 | 214 |
| 2024-01-30 | -83.91 | $22.18 | 417 |
| 2024-01-29 | -70.23 | $22.59 | 1351 |
| 2024-01-26 | -53.44 | $23.03 | 1236 |
| 2024-01-25 | -48.86 | $23.15 | 1336 |
| 2024-01-24 | -49.62 | $23.13 | 3690 |
| 2024-01-23 | -71.37 | $22.56 | 996 |
| 2024-01-22 | -93.89 | $21.97 | 1421 |
| 2024-01-19 | -86.36 | $22.53 | 622 |
| 2024-01-18 | -91.82 | $22.41 | 561 |
| 2024-01-17 | -96.82 | $22.30 | 1580 |
| 2024-01-16 | -100.00 | $22.79 | 1776 |
| 2024-01-12 | -90.13 | $23.25 | 509 |
| 2024-01-11 | -87.44 | $23.31 | 294 |
| 2024-01-10 | -97.76 | $23.08 | 982 |
| 2024-01-09 | -100.00 | $23.11 | 430 |
| 2024-01-08 | -100.00 | $23.36 | 24 |
| 2024-01-05 | -93.06 | $23.65 | 595 |
| 2024-01-04 | -84.97 | $23.79 | 1790 |
| 2024-01-03 | -66.47 | $24.11 | 146 |
| 2024-01-02 | -81.03 | $23.90 | 121 |
| 2023-12-29 | -61.04 | $24.43 | 18 |
| 2023-12-28 | -69.80 | $24.27 | 270 |
| 2023-12-27 | -92.65 | $23.71 | 328 |
| 2023-12-26 | -93.07 | $23.72 | 1139 |
| 2023-12-22 | -95.62 | $23.65 | 159 |
| 2023-12-21 | -81.94 | $24.05 | 523 |
| 2023-12-20 | -100.00 | $23.53 | 478 |
| 2023-12-19 | -90.74 | $24.11 | 432 |
| 2023-12-18 | -100.00 | $23.86 | 251 |
| 2023-12-15 | -100.00 | $24.00 | 1248 |
| 2023-12-14 | -74.62 | $25.26 | 366 |
| 2023-12-13 | -85.92 | $25.06 | 1663 |
| 2023-12-12 | -85.71 | $25.15 | 2471 |
| 2023-12-11 | -88.67 | $25.09 | 1246 |
| 2023-12-08 | -100.00 | $24.86 | 53 |
| 2023-12-07 | -97.33 | $25.07 | 7 |
| 2023-12-06 | -100.00 | $25.02 | 489 |
| 2023-12-05 | -100.00 | $25.03 | 6 |
| 2023-12-04 | -100.00 | $25.48 | 15 |
| 2023-12-01 | -84.68 | $25.84 | 2300 |
| 2023-11-30 | -68.94 | $25.98 | 2900 |
| 2023-11-29 | -68.92 | $25.87 | 200 |
| 2023-11-28 | -37.13 | $26.27 | 700 |
| 2023-11-27 | -43.71 | $26.16 | 100 |
| 2023-11-24 | -28.74 | $26.41 | 100 |
| 2023-11-22 | -35.33 | $26.30 | 100 |
| 2023-11-21 | -26.95 | $26.44 | 900 |
| 2023-11-20 | -9.58 | $26.73 | 100 |
| 2023-11-17 | -32.98 | $26.26 | 100 |
| 2023-11-16 | -40.31 | $26.12 | 500 |
| 2023-11-15 | 0.00 | $26.89 | 100 |
| 2023-11-14 | 0.00 | $26.56 | 2500 |
| 2023-11-13 | -15.91 | $26.09 | — |
| 2023-11-10 | -34.09 | $25.85 | 200 |
| 2023-11-09 | -28.79 | $25.92 | 500 |
| 2023-11-08 | -17.61 | $26.15 | 100 |
| 2023-11-07 | -28.33 | $26.27 | 100 |
| 2023-11-06 | -26.67 | $26.30 | 100 |
| 2023-11-03 | -35.56 | $26.14 | 100 |
| 2023-11-02 | -67.22 | $25.57 | 200 |
| 2023-11-01 | -70.00 | $25.52 | 300 |
| 2023-10-31 | -70.56 | $25.51 | 4100 |
| 2023-10-30 | -57.78 | $25.74 | 100 |
| 2023-10-27 | -72.22 | $25.48 | 1200 |
| 2023-10-26 | -83.89 | $25.27 | 100 |
| 2023-10-25 | -86.67 | $25.22 | 100 |
| 2023-10-24 | -67.78 | $25.56 | 200 |
| 2023-10-23 | -100.00 | $24.98 | 100 |
| 2023-10-20 | -100.00 | $24.98 | 200 |
| 2023-10-19 | -100.00 | $25.27 | 1300 |
| 2023-10-18 | -100.00 | $25.71 | 100 |
| 2023-10-17 | -69.52 | $26.09 | 200 |
| 2023-10-16 | -55.24 | $26.24 | 500 |
| 2023-10-13 | -57.01 | $26.23 | 100 |
| 2023-10-12 | -41.12 | $26.40 | 100 |
| 2023-10-11 | -27.61 | $26.74 | 400 |
| 2023-10-10 | -35.82 | $26.63 | 100 |
| 2023-10-09 | -58.96 | $26.32 | — |
| 2023-10-06 | -58.96 | $26.32 | 100 |
| 2023-10-05 | -89.55 | $25.91 | — |
| 2023-10-04 | -100.00 | $25.77 | 100 |
| 2023-10-03 | -100.00 | $25.95 | 100 |
| 2023-10-02 | -83.57 | $26.32 | 3100 |
| 2023-09-29 | -76.07 | $26.48 | 900 |
| 2023-09-28 | -87.12 | $26.30 | 200 |
| 2023-09-27 | -86.50 | $26.31 | 500 |
| 2023-09-26 | -90.18 | $26.25 | 100 |
| 2023-09-25 | -76.07 | $26.48 | 200 |
| 2023-09-22 | -55.83 | $26.81 | 300 |
| 2023-09-21 | -100.00 | $26.09 | — |
| 2023-09-20 | -100.00 | $26.54 | 100 |
| 2023-09-19 | -76.87 | $26.69 | 800 |
| 2023-09-18 | -61.54 | $26.84 | 100 |
| 2023-09-15 | -65.73 | $26.78 | 100 |
| 2023-09-14 | -49.65 | $27.01 | 4600 |
| 2023-09-13 | -54.55 | $26.94 | 300 |
| 2023-09-12 | -42.66 | $27.11 | 100 |
| 2023-09-11 | -44.06 | $27.09 | — |
| 2023-09-08 | -79.04 | $26.64 | 600 |
| 2023-09-07 | -84.07 | $26.72 | 100 |
| 2023-09-06 | -57.78 | $27.43 | 100 |
| 2023-09-05 | -55.56 | $27.49 | 100 |
| 2023-09-01 | -47.04 | $27.72 | 400 |
| 2023-08-31 | -68.63 | $27.25 | 100 |
| 2023-08-30 | -63.07 | $27.42 | 1400 |
| 2023-08-29 | -58.50 | $27.56 | 500 |
| 2023-08-28 | -75.48 | $27.05 | 100 |
| 2023-08-25 | -91.24 | $26.60 | 100 |
| 2023-08-24 | -89.27 | $26.67 | 1300 |
| 2023-08-23 | -91.53 | $26.59 | 100 |
| 2023-08-22 | -95.20 | $26.46 | 400 |
| 2023-08-21 | -93.22 | $26.53 | 1000 |
| 2023-08-18 | -100.00 | $26.58 | — |
| 2023-08-17 | -91.22 | $27.13 | 100 |
| 2023-08-16 | -100.00 | $26.87 | 600 |
| 2023-08-15 | -100.00 | $27.24 | 400 |
| 2023-08-14 | -90.46 | $27.65 | 200 |
| 2023-08-11 | -91.93 | $27.78 | 4700 |
| 2023-08-10 | -52.91 | $28.65 | 1400 |
| 2023-08-09 | -59.64 | $28.50 | 800 |
| 2023-08-08 | -60.54 | $28.48 | 400 |
| 2023-08-07 | -44.84 | $28.83 | 1000 |
| 2023-08-04 | -31.14 | $29.12 | 1600 |
| 2023-08-03 | -19.62 | $29.32 | 200 |
| 2023-08-02 | -40.71 | $28.69 | 1300 |
| 2023-08-01 | -18.93 | $29.30 | 2500 |
| 2023-07-31 | 0.00 | $29.83 | 2300 |
| 2023-07-28 | -1.48 | $29.70 | 37900 |
| 2023-07-27 | -24.31 | $28.40 | 6300 |
| 2023-07-26 | -3.31 | $28.78 | 1400 |
| 2023-07-25 | -20.99 | $28.46 | 15200 |
| 2023-07-24 | -38.46 | $28.07 | 14600 |
| 2023-07-21 | -65.09 | $27.62 | 200 |
| 2023-07-20 | -60.36 | $27.70 | 500 |
| 2023-07-19 | -55.62 | $27.78 | 100 |
| 2023-07-18 | -57.40 | $27.75 | 100 |
| 2023-07-17 | -41.67 | $28.15 | 300 |
| 2023-07-14 | -32.81 | $28.32 | 800 |
| 2023-07-13 | -11.98 | $28.72 | 100 |
| 2023-07-12 | -39.06 | $28.20 | 100 |
| 2023-07-11 | -63.02 | $27.74 | 100 |
| 2023-07-10 | -72.92 | $27.55 | 100 |
| 2023-07-07 | -78.13 | $27.45 | 5200 |
| 2023-07-06 | -97.40 | $27.08 | 2600 |
| 2023-07-05 | -74.19 | $27.57 | 200 |
| 2023-07-03 | -65.59 | $27.73 | 1200 |
| 2023-06-30 | -84.41 | $27.38 | 600 |
| 2023-06-29 | -98.92 | $27.11 | 200 |
| 2023-06-28 | -69.86 | $27.42 | 200 |
| 2023-06-27 | -63.93 | $27.55 | 12200 |
| 2023-06-26 | -84.93 | $27.09 | 2400 |
| 2023-06-23 | -80.82 | $27.18 | 4400 |
| 2023-06-22 | -62.56 | $27.58 | 600 |
| 2023-06-21 | -57.08 | $27.70 | 1800 |
| 2023-06-20 | -43.38 | $28.00 | 9800 |
| 2023-06-16 | -4.11 | $28.86 | 3100 |
| 2023-06-15 | 0.00 | $28.87 | 6200 |
| 2023-06-14 | -20.94 | $28.27 | 200 |
| 2023-06-13 | -46.22 | $27.97 | 1300 |
| 2023-06-12 | -60.33 | $27.72 | 100 |
| 2023-06-09 | -61.57 | $27.69 | 100 |
| 2023-06-08 | -60.74 | $27.71 | 100 |
| 2023-06-07 | -73.14 | $27.41 | 200 |
| 2023-06-06 | -57.85 | $27.78 | 2200 |
| 2023-06-05 | -65.78 | $27.66 | 300 |
| 2023-06-02 | -63.50 | $27.72 | 4700 |
| 2023-06-01 | -82.89 | $27.21 | 600 |
| 2023-05-31 | -100.00 | $26.76 | 100 |
| 2023-05-30 | -98.01 | $26.93 | 4400 |
| 2023-05-26 | -86.15 | $27.40 | 9200 |
| 2023-05-25 | -100.00 | $27.08 | 100 |
| 2023-05-24 | -97.42 | $27.50 | 3200 |
| 2023-05-23 | -100.00 | $27.86 | 1200 |
| 2023-05-22 | -75.44 | $28.53 | 100 |
| 2023-05-19 | -96.49 | $28.29 | 900 |
| 2023-05-18 | -98.40 | $28.28 | — |
| 2023-05-17 | -73.55 | $28.67 | — |
| 2023-05-16 | -64.61 | $28.89 | 13300 |
| 2023-05-15 | -55.77 | $29.18 | 6300 |
| 2023-05-12 | -99.52 | $28.27 | 700 |
| 2023-05-11 | -70.71 | $28.95 | — |
| 2023-05-10 | -75.25 | $28.86 | 1300 |
| 2023-05-09 | -64.65 | $29.07 | 3400 |
| 2023-05-08 | -51.01 | $29.34 | 1600 |
| 2023-05-05 | -57.07 | $29.22 | 900 |
| 2023-05-04 | -65.66 | $29.05 | 6300 |
| 2023-05-03 | -81.82 | $28.73 | 500 |
| 2023-05-02 | -81.31 | $28.74 | 100 |
| 2023-05-01 | -63.32 | $29.10 | 800 |
| 2023-04-28 | -57.29 | $29.22 | 100 |
| 2023-04-27 | -70.00 | $29.00 | 400 |
| 2023-04-26 | -89.52 | $28.59 | 4600 |
| 2023-04-25 | -98.10 | $28.41 | 7700 |
| 2023-04-24 | -95.57 | $28.96 | 1300 |
| 2023-04-21 | -95.69 | $29.36 | 17200 |
| 2023-04-20 | -58.41 | $29.81 | 100 |
| 2023-04-19 | -40.71 | $30.01 | 10600 |
| 2023-04-18 | -9.70 | $30.34 | 700 |
| 2023-04-17 | -6.98 | $30.35 | 1700 |
| 2023-04-14 | -35.47 | $29.86 | 9100 |
| 2023-04-13 | -21.94 | $30.04 | 1600 |
| 2023-04-12 | -45.41 | $29.58 | 100 |
| 2023-04-11 | -18.37 | $30.11 | 100 |
| 2023-04-10 | -19.39 | $30.09 | 200 |
| 2023-04-06 | -12.24 | $30.23 | 100 |
| 2023-04-05 | -19.90 | $30.08 | 300 |
| 2023-04-04 | -6.63 | $30.34 | 100 |
| 2023-04-03 | -6.63 | $30.34 | 10100 |
| 2023-03-31 | -13.30 | $30.27 | 100 |
| 2023-03-30 | -13.45 | $30.44 | 300 |
| 2023-03-29 | -31.84 | $30.03 | 200 |
| 2023-03-28 | -30.04 | $30.07 | 200 |
| 2023-03-27 | -57.40 | $29.46 | 3800 |
| 2023-03-24 | -39.91 | $29.85 | 14500 |
| 2023-03-23 | -36.77 | $29.92 | 6900 |
| 2023-03-22 | -60.54 | $29.39 | 300 |
| 2023-03-21 | -64.13 | $29.31 | 1100 |
| 2023-03-20 | -81.61 | $28.92 | 4300 |
| 2023-03-17 | -80.27 | $28.95 | 300 |
| 2023-03-16 | -81.63 | $28.96 | 13300 |
| 2023-03-15 | -94.94 | $28.91 | 10700 |
| 2023-03-14 | -80.15 | $29.34 | 4100 |
| 2023-03-13 | -85.36 | $29.22 | 9400 |
| 2023-03-10 | -96.07 | $28.92 | 500 |
| 2023-03-09 | -100.00 | $28.88 | 100 |
| 2023-03-08 | -85.19 | $29.61 | 400 |
| 2023-03-07 | -81.48 | $29.71 | 7300 |
| 2023-03-06 | -59.63 | $30.30 | 200 |
| 2023-03-03 | -43.54 | $30.74 | 300 |
| 2023-03-02 | -56.60 | $30.69 | 200 |
| 2023-03-01 | -64.75 | $30.50 | 7600 |
| 2023-02-28 | -89.34 | $29.60 | 5100 |
| 2023-02-27 | -88.52 | $29.63 | 2700 |
| 2023-02-24 | -98.11 | $29.29 | 300 |
| 2023-02-23 | -100.00 | $30.15 | 1500 |
| 2023-02-22 | -99.69 | $30.28 | 7900 |
| 2023-02-21 | -96.55 | $30.38 | 16500 |
| 2023-02-17 | -95.92 | $30.40 | 4500 |
| 2023-02-16 | -96.90 | $30.96 | 400 |
| 2023-02-15 | -93.88 | $31.16 | 5600 |
| 2023-02-14 | -84.49 | $31.39 | 1100 |
| 2023-02-13 | -75.51 | $31.61 | 400 |
| 2023-02-10 | -95.51 | $31.12 | 10300 |
| 2023-02-09 | -73.88 | $31.65 | 18200 |
| 2023-02-08 | -93.88 | $31.16 | 100 |
| 2023-02-07 | -83.67 | $31.41 | 800 |
| 2023-02-06 | -89.39 | $31.27 | 1400 |
| 2023-02-03 | -76.92 | $31.66 | 9400 |
| 2023-02-02 | -42.12 | $32.31 | 1100 |
| 2023-02-01 | -22.97 | $32.81 | 700 |
| 2023-01-31 | -31.39 | $32.22 | 400 |
| 2023-01-30 | -22.60 | $32.40 | 300 |
| 2023-01-27 | -1.71 | $33.38 | 1100 |
| 2023-01-26 | 0.00 | $33.46 | 500 |
| 2023-01-25 | -0.23 | $32.98 | 100 |
| 2023-01-24 | -2.73 | $32.86 | 500 |
| 2023-01-23 | -2.31 | $32.88 | 1300 |
| 2023-01-20 | 0.00 | $32.62 | 3100 |
| 2023-01-19 | -3.02 | $32.05 | 2500 |
| 2023-01-18 | -12.06 | $31.69 | 1400 |
| 2023-01-17 | -7.29 | $31.88 | 200 |
| 2023-01-13 | 0.00 | $32.17 | 400 |
| 2023-01-12 | -2.55 | $31.63 | 100 |
| 2023-01-11 | -0.28 | $31.71 | 200 |
| 2023-01-10 | -3.74 | $31.54 | 200 |
| 2023-01-09 | -10.34 | $31.31 | 200 |
| 2023-01-06 | 0.00 | $31.14 | 100 |
| 2023-01-05 | 0.00 | $30.84 | 1500 |
| 2023-01-04 | 0.00 | $30.63 | 200 |
| 2023-01-03 | -23.26 | $29.51 | 300 |
| 2022-12-30 | -61.63 | $28.85 | 2200 |
| 2022-12-29 | -49.42 | $29.06 | 1500 |
| 2022-12-28 | -76.16 | $28.60 | 6800 |
| 2022-12-27 | -30.97 | $29.21 | 7400 |
| 2022-12-23 | -53.14 | $28.22 | 3300 |
| 2022-12-22 | -49.08 | $28.31 | 2200 |
| 2022-12-21 | -40.18 | $28.60 | 2800 |
| 2022-12-20 | -48.77 | $28.32 | 3500 |
| 2022-12-19 | -40.49 | $28.59 | 5700 |
| 2022-12-16 | -31.90 | $28.87 | 2000 |
| 2022-12-15 | -16.87 | $29.36 | 2200 |
| 2022-12-14 | -3.99 | $29.78 | 2400 |
| 2022-12-13 | -7.36 | $29.67 | 600 |
| 2022-12-12 | -12.58 | $29.50 | 1900 |
| 2022-12-09 | -4.91 | $29.75 | 300 |
| 2022-12-08 | 0.00 | $29.86 | 200 |
| 2022-12-07 | -9.27 | $29.37 | 200 |
| 2022-12-06 | -3.23 | $29.65 | 1300 |
| 2022-12-05 | -10.56 | $29.31 | 1500 |
| 2022-12-02 | 0.00 | $29.32 | 100 |
| 2022-12-01 | -3.36 | $28.74 | 100 |
| 2022-11-30 | 0.00 | $28.89 | 300 |
| 2022-11-29 | -9.58 | $27.83 | 5500 |
| 2022-11-28 | -30.22 | $26.73 | 100 |
| 2022-11-25 | -31.85 | $26.65 | 100 |
| 2022-11-23 | -22.92 | $27.09 | 600 |
| 2022-11-22 | -26.17 | $26.93 | 100 |
| 2022-11-21 | -23.12 | $27.08 | 3400 |
| 2022-11-18 | -15.62 | $27.45 | 200 |
| 2022-11-17 | -5.48 | $27.95 | 5500 |
| 2022-11-16 | -10.34 | $27.71 | 900 |
| 2022-11-15 | 0.00 | $28.22 | 300 |
| 2022-11-14 | -1.51 | $27.20 | 5000 |
| 2022-11-11 | 0.00 | $27.06 | 1900 |
| 2022-11-10 | -7.53 | $26.36 | 15400 |
| 2022-11-09 | -43.67 | $25.16 | 2300 |
| 2022-11-08 | -19.58 | $25.96 | 200 |
| 2022-11-07 | -17.47 | $26.03 | 4400 |
| 2022-11-04 | -12.05 | $26.21 | 1500 |
| 2022-11-03 | -66.41 | $24.58 | 600 |
| 2022-11-02 | -78.28 | $24.30 | 1300 |
| 2022-11-01 | -81.70 | $24.15 | 2700 |
| 2022-10-31 | -100.00 | $23.29 | 5200 |
| 2022-10-28 | -95.51 | $23.74 | 400 |
| 2022-10-27 | -80.90 | $24.39 | 9600 |
| 2022-10-26 | -67.19 | $25.00 | 12800 |
| 2022-10-25 | -85.84 | $24.17 | 5000 |
| 2022-10-24 | -91.46 | $23.92 | 1900 |
| 2022-10-21 | -83.64 | $25.74 | 600 |
| 2022-10-20 | -91.08 | $25.54 | 2500 |
| 2022-10-19 | -93.70 | $25.47 | 2100 |
| 2022-10-18 | -67.85 | $26.30 | 13100 |
| 2022-10-17 | -68.02 | $26.40 | 1000 |
| 2022-10-14 | -83.72 | $25.86 | 3200 |
| 2022-10-13 | -82.73 | $25.92 | 7200 |
| 2022-10-12 | -98.36 | $25.87 | 5100 |
| 2022-10-11 | -99.48 | $25.83 | 2500 |
| 2022-10-10 | -99.46 | $26.21 | 900 |
| 2022-10-07 | -87.30 | $27.13 | 100 |
| 2022-10-06 | -70.37 | $27.77 | 300 |
| 2022-10-05 | -64.55 | $27.99 | 100 |
| 2022-10-04 | -67.99 | $27.86 | 1500 |
| 2022-10-03 | -92.06 | $26.95 | 500 |
| 2022-09-30 | -99.45 | $26.80 | 2500 |
| 2022-09-29 | -97.67 | $27.08 | 200 |
| 2022-09-28 | -86.00 | $27.49 | 3700 |
| 2022-09-27 | -97.20 | $27.38 | 6700 |
| 2022-09-26 | -97.10 | $27.39 | 1300 |
| 2022-09-23 | -98.01 | $27.38 | 1800 |
| 2022-09-22 | -98.74 | $27.90 | 1100 |
| 2022-09-21 | -100.00 | $28.04 | 600 |
| 2022-09-20 | -100.00 | $28.58 | 2400 |
| 2022-09-19 | -97.78 | $28.74 | 300 |
| 2022-09-16 | -99.68 | $28.68 | 900 |
| 2022-09-15 | -98.83 | $29.28 | 8100 |
| 2022-09-14 | -98.20 | $29.64 | 5200 |
| 2022-09-13 | -97.30 | $29.66 | 800 |
| 2022-09-12 | -62.61 | $30.43 | 100 |
| 2022-09-09 | -76.13 | $30.13 | 300 |
| 2022-09-08 | -96.40 | $29.68 | 100 |
| 2022-09-07 | -84.23 | $29.95 | 200 |
| 2022-09-06 | -100.00 | $29.60 | 3200 |
| 2022-09-02 | -100.00 | $29.93 | 3400 |
| 2022-09-01 | -89.94 | $30.30 | 100 |
| 2022-08-31 | -78.11 | $30.50 | 100 |
| 2022-08-30 | -94.67 | $30.22 | 2000 |
| 2022-08-29 | -63.91 | $30.74 | — |
| 2022-08-26 | -50.89 | $30.96 | 2400 |
| 2022-08-25 | -20.98 | $31.26 | 3400 |
| 2022-08-24 | -80.45 | $30.48 | 5700 |
| 2022-08-23 | -77.78 | $30.72 | 3800 |
| 2022-08-22 | -81.61 | $30.66 | 600 |
| 2022-08-19 | -87.93 | $30.55 | 7800 |
| 2022-08-18 | -75.32 | $30.89 | 1000 |
| 2022-08-17 | -63.43 | $31.14 | 1700 |
| 2022-08-16 | -67.39 | $31.10 | 300 |
| 2022-08-15 | -65.61 | $31.15 | 200 |
| 2022-08-12 | -51.58 | $31.42 | 1500 |
| 2022-08-11 | -60.53 | $31.25 | 8200 |
| 2022-08-10 | -79.47 | $30.89 | 100 |
| 2022-08-09 | -80.31 | $30.88 | 3400 |
| 2022-08-08 | -77.20 | $30.94 | 100 |
| 2022-08-05 | -79.84 | $31.00 | 2500 |
| 2022-08-04 | -85.03 | $31.00 | 6100 |
| 2022-08-03 | -94.48 | $30.70 | 200 |
| 2022-08-02 | -93.92 | $30.72 | 2700 |
| 2022-08-01 | -95.85 | $30.89 | 2200 |
| 2022-07-29 | -93.59 | $31.20 | 20900 |
| 2022-07-28 | -82.86 | $31.80 | 2200 |
| 2022-07-27 | -73.93 | $32.05 | 1400 |
| 2022-07-26 | -83.99 | $31.81 | 1500 |
| 2022-07-25 | -83.33 | $31.83 | 11500 |
| 2022-07-22 | -84.97 | $31.78 | 100 |
| 2022-07-21 | -69.61 | $32.25 | 200 |
| 2022-07-20 | -70.59 | $32.22 | 800 |
| 2022-07-19 | -65.03 | $32.39 | 1700 |
| 2022-07-18 | -72.55 | $32.16 | 3700 |
| 2022-07-15 | -84.97 | $31.78 | 13700 |
| 2022-07-14 | -88.33 | $32.11 | 2300 |
| 2022-07-13 | -75.88 | $32.43 | 400 |
| 2022-07-12 | -64.38 | $32.41 | 700 |
| 2022-07-11 | -55.23 | $32.69 | 2100 |
| 2022-07-08 | -17.65 | $33.84 | 600 |
| 2022-07-07 | -8.50 | $34.12 | 100 |
| 2022-07-06 | -27.45 | $33.54 | 2100 |
| 2022-07-05 | -9.80 | $34.08 | 400 |
| 2022-07-01 | -10.13 | $34.07 | 800 |
| 2022-06-30 | -9.27 | $34.09 | 300 |
| 2022-06-29 | -17.21 | $33.80 | 2500 |
| 2022-06-28 | -11.28 | $34.00 | 500 |
| 2022-06-27 | -6.02 | $33.97 | 1700 |
| 2022-06-24 | 0.00 | $33.82 | 4200 |
| 2022-06-23 | -1.09 | $33.12 | 100 |
| 2022-06-22 | -15.82 | $32.57 | 1700 |
| 2022-06-21 | -3.22 | $33.04 | 400 |
| 2022-06-17 | -19.57 | $32.43 | 3000 |
| 2022-06-16 | -31.64 | $31.98 | 300 |
| 2022-06-15 | -9.12 | $32.82 | 500 |
| 2022-06-14 | -27.88 | $32.12 | 800 |
| 2022-06-13 | -49.20 | $31.32 | 100 |
| 2022-06-10 | -20.00 | $32.34 | 600 |
| 2022-06-09 | -21.83 | $32.16 | 4100 |
| 2022-06-08 | 0.00 | $33.16 | 100 |
| 2022-06-07 | 0.00 | $32.59 | 100 |
| 2022-06-06 | 0.00 | $32.09 | 1500 |
| 2022-06-03 | -10.31 | $31.46 | 100 |
| 2022-06-02 | 0.00 | $31.83 | 200 |
| 2022-06-01 | -15.29 | $31.01 | 600 |
| 2022-05-31 | -6.73 | $31.29 | 1800 |
| 2022-05-27 | -23.44 | $30.33 | 13600 |
| 2022-05-26 | -26.37 | $30.25 | 600 |
| 2022-05-25 | -48.35 | $29.65 | 700 |
| 2022-05-24 | -56.41 | $29.43 | 3700 |
| 2022-05-23 | -19.78 | $30.43 | 3000 |
| 2022-05-20 | -18.32 | $30.47 | 900 |
| 2022-05-19 | -27.47 | $30.22 | 500 |
| 2022-05-18 | -55.68 | $29.45 | 500 |
| 2022-05-17 | -40.69 | $30.12 | 100 |
| 2022-05-16 | -66.29 | $29.42 | 100 |
| 2022-05-13 | -66.76 | $29.49 | 8400 |
| 2022-05-12 | -87.19 | $28.75 | 400 |
| 2022-05-11 | -87.41 | $28.75 | 1300 |
| 2022-05-10 | -89.88 | $28.65 | 500 |
| 2022-05-09 | -99.75 | $28.25 | 2300 |
| 2022-05-06 | -84.15 | $29.08 | 1100 |
| 2022-05-05 | -67.83 | $29.78 | 700 |
| 2022-05-04 | -44.97 | $30.97 | 400 |
| 2022-05-03 | -55.02 | $30.82 | — |
| 2022-05-02 | -64.08 | $30.44 | 1400 |
| 2022-04-29 | -64.61 | $30.41 | 4400 |
| 2022-04-28 | -80.63 | $29.50 | 700 |
| 2022-04-27 | -82.92 | $29.37 | 9300 |
| 2022-04-26 | -100.00 | $28.40 | 800 |
| 2022-04-25 | -96.46 | $28.91 | 4500 |
| 2022-04-22 | -98.07 | $30.01 | 500 |
| 2022-04-21 | -99.04 | $29.97 | 9200 |
| 2022-04-20 | -100.00 | $30.99 | 5500 |
| 2022-04-19 | -89.66 | $31.74 | 3400 |
| 2022-04-18 | -90.13 | $31.98 | 1800 |
| 2022-04-14 | -84.21 | $32.16 | 500 |
| 2022-04-13 | -78.51 | $32.29 | 100 |
| 2022-04-12 | -89.66 | $32.00 | 100 |
| 2022-04-11 | -42.01 | $31.82 | 5700 |
| 2022-04-08 | -25.84 | $32.69 | 300 |
| 2022-04-07 | -26.95 | $32.63 | 400 |
| 2022-04-06 | -18.77 | $33.07 | 1600 |
| 2022-04-05 | -12.64 | $33.40 | 800 |
| 2022-04-04 | 0.00 | $34.08 | 1700 |
| 2022-04-01 | -7.65 | $33.41 | 1000 |
| 2022-03-31 | -32.71 | $32.63 | 200 |
| 2022-03-30 | -29.64 | $33.40 | 1900 |
| 2022-03-29 | -39.27 | $33.03 | 300 |
| 2022-03-28 | -46.51 | $32.68 | 700 |
| 2022-03-25 | -47.98 | $32.57 | 3200 |
| 2022-03-24 | -40.58 | $33.18 | 300 |
| 2022-03-23 | -38.06 | $33.37 | 7400 |
| 2022-03-22 | -36.21 | $33.51 | 500 |
| 2022-03-21 | -48.80 | $32.76 | 600 |
| 2022-03-18 | -41.95 | $33.64 | 1000 |
| 2022-03-17 | -55.62 | $32.57 | 1100 |
| 2022-03-16 | -47.77 | $33.39 | 24300 |
| 2022-03-15 | -97.44 | $28.93 | 15200 |
| 2022-03-14 | -99.75 | $29.67 | 1100 |
| 2022-03-11 | -99.84 | $31.44 | 1200 |
| 2022-03-10 | -98.63 | $32.32 | 300 |
| 2022-03-09 | -93.90 | $32.98 | 18300 |
| 2022-03-08 | -97.23 | $32.80 | 35500 |
| 2022-03-07 | -100.00 | $33.27 | 2300 |
| 2022-03-04 | -98.62 | $34.48 | 1200 |
| 2022-03-03 | -99.32 | $35.12 | 1100 |
| 2022-03-02 | -76.63 | $35.83 | 1000 |
| 2022-03-01 | -73.20 | $35.93 | 1400 |
| 2022-02-28 | -67.35 | $36.10 | 400 |
| 2022-02-25 | -62.54 | $36.24 | 1400 |
| 2022-02-24 | -73.88 | $35.91 | 2100 |
| 2022-02-23 | -85.98 | $36.22 | 100 |
| 2022-02-22 | -75.70 | $36.44 | 1900 |
| 2022-02-18 | -44.86 | $37.10 | 200 |
| 2022-02-17 | -42.08 | $37.42 | 100 |
| 2022-02-16 | -48.35 | $37.64 | 4300 |
| 2022-02-15 | -52.85 | $37.49 | 15100 |
| 2022-02-14 | -76.88 | $36.69 | 16400 |
| 2022-02-11 | -66.67 | $37.03 | 200 |
| 2022-02-10 | -45.95 | $37.72 | 2000 |
| 2022-02-09 | -39.34 | $37.94 | 2000 |
| 2022-02-08 | -64.56 | $37.10 | 3300 |
| 2022-02-07 | -66.67 | $37.03 | 500 |
| 2022-02-04 | -63.66 | $37.13 | 500 |
| 2022-02-03 | -68.47 | $36.97 | 700 |
| 2022-02-02 | -63.36 | $37.14 | 4700 |
| 2022-02-01 | -63.36 | $37.14 | 13500 |
| 2022-01-31 | -63.96 | $37.12 | 1400 |
| 2022-01-28 | -96.70 | $36.03 | 400 |
| 2022-01-27 | -100.00 | $36.35 | 1400 |
| 2022-01-26 | -100.00 | $37.13 | 400 |
| 2022-01-25 | -89.66 | $37.43 | 3100 |
| 2022-01-24 | -68.97 | $37.85 | 1800 |
| 2022-01-21 | -55.17 | $38.13 | 700 |
| 2022-01-20 | -24.14 | $38.76 | 200 |
| 2022-01-19 | -51.61 | $38.12 | 600 |
| 2022-01-18 | -53.23 | $38.09 | 2700 |
| 2022-01-14 | -51.61 | $38.12 | 200 |
| 2022-01-13 | -64.38 | $38.05 | 1500 |
| 2022-01-12 | -20.60 | $39.07 | 26400 |
| 2022-01-11 | -60.78 | $38.33 | 200 |
| 2022-01-10 | -80.07 | $37.82 | 500 |
| 2022-01-07 | -84.48 | $37.74 | 2100 |
| 2022-01-06 | -95.34 | $37.38 | 2500 |
| 2022-01-05 | -100.00 | $37.22 | 1500 |
| 2022-01-04 | -84.06 | $37.96 | 2100 |
| 2022-01-03 | -67.19 | $38.50 | 2800 |
| 2021-12-31 | -65.31 | $38.56 | 1100 |
| 2021-12-30 | -63.44 | $38.62 | 137300 |
| 2021-12-29 | -93.44 | $37.66 | 2000 |
| 2021-12-28 | -75.31 | $38.24 | 2300 |
| 2021-12-27 | -69.06 | $38.44 | 5600 |
| 2021-12-23 | -63.44 | $38.62 | 1600 |
| 2021-12-22 | -74.93 | $38.32 | 1400 |
| 2021-12-21 | -73.78 | $38.36 | 600 |
| 2021-12-20 | -96.33 | $37.59 | 2200 |
| 2021-12-17 | -95.00 | $38.22 | 73100 |
| 2021-12-16 | -79.72 | $39.53 | 8500 |
| 2021-12-15 | -87.31 | $39.42 | 500 |
| 2021-12-14 | -65.47 | $40.05 | 200 |
| 2021-12-13 | -59.71 | $40.21 | 13300 |
| 2021-12-10 | -48.77 | $40.55 | 2500 |
| 2021-12-09 | -46.67 | $40.61 | 800 |
| 2021-12-08 | -47.72 | $40.58 | 200 |
| 2021-12-07 | -67.37 | $40.02 | 1200 |
| 2021-12-06 | -78.60 | $39.70 | 1700 |
| 2021-12-03 | -94.04 | $39.26 | 700 |
| 2021-12-02 | -95.18 | $39.77 | 700 |
| 2021-12-01 | -100.00 | $39.66 | 800 |
| 2021-11-30 | -90.99 | $39.92 | 1200 |
| 2021-11-29 | -100.00 | $40.01 | 100 |
| 2021-11-26 | -100.00 | $40.09 | 500 |
| 2021-11-24 | -75.56 | $40.92 | 500 |
| 2021-11-23 | -86.21 | $40.79 | 100 |
| 2021-11-22 | -79.02 | $41.02 | 900 |
| 2021-11-19 | -77.92 | $41.10 | 500 |
| 2021-11-18 | -89.84 | $40.84 | 500 |
| 2021-11-17 | -55.28 | $41.69 | 200 |
| 2021-11-16 | -48.37 | $41.86 | 500 |
| 2021-11-15 | -58.54 | $41.61 | 1100 |
| 2021-11-12 | -47.97 | $41.87 | 900 |
| 2021-11-11 | -48.78 | $41.85 | 3000 |
| 2021-11-10 | -90.24 | $40.83 | 900 |
| 2021-11-09 | -96.75 | $40.67 | 1400 |
| 2021-11-08 | -84.96 | $40.96 | 1300 |
| 2021-11-05 | -100.00 | $40.59 | 100 |
| 2021-11-04 | -86.46 | $41.07 | 400 |
| 2021-11-03 | -83.41 | $41.14 | 600 |
| 2021-11-02 | -58.93 | $40.84 | 2000 |
| 2021-11-01 | -34.67 | $41.75 | 400 |
| 2021-10-29 | -45.81 | $41.30 | 113700 |
| 2021-10-28 | -33.77 | $41.76 | 500 |
| 2021-10-27 | -33.25 | $41.78 | 500 |
| 2021-10-26 | -20.68 | $42.26 | 400 |
| 2021-10-25 | -3.93 | $42.90 | 100 |
| 2021-10-22 | -9.95 | $42.67 | 500 |
| 2021-10-21 | -5.04 | $42.62 | 5200 |
| 2021-10-20 | -3.08 | $42.69 | 800 |
| 2021-10-19 | 0.00 | $42.79 | 1300 |
| 2021-10-18 | -0.77 | $41.81 | 1300 |
| 2021-10-15 | 0.00 | $41.73 | 300 |
| 2021-10-14 | -11.74 | $41.41 | 1400 |
| 2021-10-13 | 0.00 | $41.70 | 200 |
| 2021-10-12 | -31.39 | $40.76 | 100 |
| 2021-10-11 | -25.20 | $41.07 | 300 |
| 2021-10-08 | -38.46 | $41.23 | 1100 |
| 2021-10-07 | -52.68 | $40.82 | 200 |
| 2021-10-06 | -89.58 | $39.58 | 7100 |
| 2021-10-05 | -87.97 | $39.65 | 600 |
| 2021-10-04 | -97.46 | $39.33 | 6600 |
| 2021-10-01 | -81.82 | $40.01 | 600 |
| 2021-09-30 | -70.91 | $40.43 | 4800 |
| 2021-09-29 | -85.45 | $39.87 | 3000 |
| 2021-09-28 | -74.03 | $40.31 | 500 |
| 2021-09-27 | -68.57 | $40.52 | 100 |
| 2021-09-24 | -79.22 | $40.11 | 2200 |
| 2021-09-23 | -63.38 | $40.72 | 1000 |
| 2021-09-22 | -62.86 | $40.74 | 200 |
| 2021-09-21 | -89.87 | $39.70 | 15500 |
| 2021-09-20 | -94.81 | $39.51 | 800 |
| 2021-09-17 | -61.73 | $40.95 | 3100 |
| 2021-09-16 | -67.32 | $40.75 | 3300 |
| 2021-09-15 | -49.16 | $41.40 | 1000 |
| 2021-09-14 | -41.06 | $41.69 | 200 |
| 2021-09-13 | -18.99 | $42.48 | 200 |
| 2021-09-10 | -15.92 | $42.59 | 200 |
| 2021-09-09 | -17.04 | $42.55 | 100 |
| 2021-09-08 | -12.85 | $42.70 | 1000 |
| 2021-09-07 | -0.84 | $43.13 | 6500 |
| 2021-09-03 | -18.10 | $42.16 | 2500 |
| 2021-09-02 | -17.14 | $42.19 | 1700 |
| 2021-09-01 | -12.70 | $42.33 | 2500 |
| 2021-08-31 | -36.51 | $41.58 | 2400 |
| 2021-08-30 | -53.65 | $41.04 | 700 |
| 2021-08-27 | -55.56 | $40.98 | 1100 |
| 2021-08-26 | -59.68 | $40.85 | 1100 |
| 2021-08-25 | -39.37 | $41.49 | 100 |
| 2021-08-24 | -34.60 | $41.64 | 600 |
| 2021-08-23 | -65.37 | $40.37 | 1100 |
| 2021-08-20 | -87.26 | $39.58 | 200 |
| 2021-08-19 | -80.71 | $39.99 | 1200 |
| 2021-08-18 | -73.63 | $40.61 | 600 |
| 2021-08-17 | -79.65 | $40.28 | 5400 |
| 2021-08-16 | -59.47 | $41.43 | 700 |
| 2021-08-13 | -48.77 | $42.04 | 300 |
| 2021-08-12 | -47.95 | $42.17 | 1600 |
| 2021-08-11 | -42.33 | $42.73 | 1700 |
| 2021-08-10 | -45.37 | $42.54 | 300 |
| 2021-08-09 | -50.64 | $42.21 | 700 |
| 2021-08-06 | -59.90 | $41.63 | 600 |
| 2021-08-05 | -53.19 | $42.05 | 200 |
| 2021-08-04 | -47.44 | $42.41 | 500 |
| 2021-08-03 | -57.03 | $41.81 | 200 |
| 2021-08-02 | -51.28 | $42.17 | 1100 |
| 2021-07-30 | -61.83 | $41.54 | 8700 |
| 2021-07-29 | -63.19 | $41.77 | 2000 |
| 2021-07-28 | -62.90 | $41.88 | 2300 |
| 2021-07-27 | -90.83 | $39.82 | 17400 |
| 2021-07-26 | -99.26 | $41.54 | 6800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.48
2024-03-28
Close Price
$23.67
Average Directional Index - Detailed Analysis
Minimum
7.19
Average
17.92
Maximum
41.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 7.48 | $23.67 | — |
| 2024-03-27 | 7.77 | $23.67 | — |
| 2024-03-26 | 8.07 | $23.67 | — |
| 2024-03-25 | 8.39 | $23.67 | — |
| 2024-03-22 | 8.73 | $23.67 | — |
| 2024-03-21 | 9.09 | $23.67 | — |
| 2024-03-20 | 9.47 | $23.67 | — |
| 2024-03-19 | 9.86 | $23.67 | — |
| 2024-03-18 | 10.28 | $23.67 | — |
| 2024-03-15 | 10.71 | $23.67 | — |
| 2024-03-14 | 11.18 | $23.67 | — |
| 2024-03-13 | 11.66 | $23.67 | 159 |
| 2024-03-12 | 12.17 | $23.67 | 1150 |
| 2024-03-11 | 12.72 | $23.69 | 2985 |
| 2024-03-08 | 13.25 | $23.71 | 169 |
| 2024-03-07 | 13.76 | $23.72 | 214 |
| 2024-03-06 | 14.30 | $23.87 | 33 |
| 2024-03-05 | 14.61 | $23.65 | 2045 |
| 2024-03-04 | 15.11 | $23.77 | 4082 |
| 2024-03-01 | 15.51 | $24.05 | 74 |
| 2024-02-29 | 15.63 | $23.72 | 216 |
| 2024-02-28 | 15.95 | $23.52 | 4 |
| 2024-02-27 | 16.56 | $24.08 | 3526 |
| 2024-02-26 | 16.59 | $23.78 | 170 |
| 2024-02-23 | 16.83 | $24.01 | 232 |
| 2024-02-22 | 16.82 | $23.93 | 5861 |
| 2024-02-21 | 16.84 | $23.58 | 4 |
| 2024-02-20 | 17.20 | $23.20 | 1326 |
| 2024-02-16 | 17.82 | $23.37 | 52 |
| 2024-02-15 | 18.30 | $23.03 | 61 |
| 2024-02-14 | 19.12 | $22.91 | 211 |
| 2024-02-13 | 20.10 | $22.70 | 182 |
| 2024-02-12 | 20.98 | $23.02 | 1347 |
| 2024-02-09 | 21.99 | $22.72 | 1597 |
| 2024-02-08 | 22.69 | $22.60 | 497 |
| 2024-02-07 | 23.31 | $22.85 | 360 |
| 2024-02-06 | 24.14 | $22.87 | 831 |
| 2024-02-05 | 25.02 | $21.79 | 106 |
| 2024-02-02 | 24.79 | $21.60 | 492 |
| 2024-02-01 | 24.41 | $22.06 | 861 |
| 2024-01-31 | 24.30 | $22.01 | 214 |
| 2024-01-30 | 24.08 | $22.18 | 417 |
| 2024-01-29 | 23.96 | $22.59 | 1351 |
| 2024-01-26 | 24.13 | $23.03 | 1236 |
| 2024-01-25 | 24.60 | $23.15 | 1336 |
| 2024-01-24 | 25.23 | $23.13 | 3690 |
| 2024-01-23 | 25.77 | $22.56 | 996 |
| 2024-01-22 | 25.64 | $21.97 | 1421 |
| 2024-01-19 | 24.71 | $22.53 | 622 |
| 2024-01-18 | 24.02 | $22.41 | 561 |
| 2024-01-17 | 23.30 | $22.30 | 1580 |
| 2024-01-16 | 22.38 | $22.79 | 1776 |
| 2024-01-12 | 21.75 | $23.25 | 509 |
| 2024-01-11 | 21.42 | $23.31 | 294 |
| 2024-01-10 | 21.12 | $23.08 | 982 |
| 2024-01-09 | 20.47 | $23.11 | 430 |
| 2024-01-08 | 19.84 | $23.36 | 24 |
| 2024-01-05 | 19.35 | $23.65 | 595 |
| 2024-01-04 | 19.04 | $23.79 | 1790 |
| 2024-01-03 | 18.81 | $24.11 | 146 |
| 2024-01-02 | 18.82 | $23.90 | 121 |
| 2023-12-29 | 18.58 | $24.43 | 18 |
| 2023-12-28 | 18.75 | $24.27 | 270 |
| 2023-12-27 | 18.80 | $23.71 | 328 |
| 2023-12-26 | 18.09 | $23.72 | 1139 |
| 2023-12-22 | 17.39 | $23.65 | 159 |
| 2023-12-21 | 16.44 | $24.05 | 523 |
| 2023-12-20 | 15.62 | $23.53 | 478 |
| 2023-12-19 | 14.35 | $24.11 | 432 |
| 2023-12-18 | 13.39 | $23.86 | 251 |
| 2023-12-15 | 12.21 | $24.00 | 1248 |
| 2023-12-14 | 11.06 | $25.26 | 366 |
| 2023-12-13 | 10.88 | $25.06 | 1663 |
| 2023-12-12 | 10.40 | $25.15 | 2471 |
| 2023-12-11 | 10.20 | $25.09 | 1246 |
| 2023-12-08 | 9.94 | $24.86 | 53 |
| 2023-12-07 | 9.32 | $25.07 | 7 |
| 2023-12-06 | 8.86 | $25.02 | 489 |
| 2023-12-05 | 8.37 | $25.03 | 6 |
| 2023-12-04 | 7.68 | $25.48 | 15 |
| 2023-12-01 | 7.36 | $25.84 | 2300 |
| 2023-11-30 | 7.19 | $25.98 | 2900 |
| 2023-11-29 | 7.22 | $25.87 | 200 |
| 2023-11-28 | 7.21 | $26.27 | 700 |
| 2023-11-27 | 7.55 | $26.16 | 100 |
| 2023-11-24 | 7.79 | $26.41 | 100 |
| 2023-11-22 | 8.10 | $26.30 | 100 |
| 2023-11-21 | 8.51 | $26.44 | 900 |
| 2023-11-20 | 8.84 | $26.73 | 100 |
| 2023-11-17 | 8.87 | $26.26 | 100 |
| 2023-11-16 | 9.32 | $26.12 | 500 |
| 2023-11-15 | 9.68 | $26.89 | 100 |
| 2023-11-14 | 9.45 | $26.56 | 2500 |
| 2023-11-13 | 9.53 | $26.09 | — |
| 2023-11-10 | 9.92 | $25.85 | 200 |
| 2023-11-09 | 10.02 | $25.92 | 500 |
| 2023-11-08 | 10.21 | $26.15 | 100 |
| 2023-11-07 | 10.65 | $26.27 | 100 |
| 2023-11-06 | 11.17 | $26.30 | 100 |
| 2023-11-03 | 11.67 | $26.14 | 100 |
| 2023-11-02 | 12.20 | $25.57 | 200 |
| 2023-11-01 | 12.22 | $25.52 | 300 |
| 2023-10-31 | 12.05 | $25.51 | 4100 |
| 2023-10-30 | 11.86 | $25.74 | 100 |
| 2023-10-27 | 12.14 | $25.48 | 1200 |
| 2023-10-26 | 12.42 | $25.27 | 100 |
| 2023-10-25 | 12.18 | $25.22 | 100 |
| 2023-10-24 | 11.86 | $25.56 | 200 |
| 2023-10-23 | 11.82 | $24.98 | 100 |
| 2023-10-20 | 11.03 | $24.98 | 200 |
| 2023-10-19 | 10.19 | $25.27 | 1300 |
| 2023-10-18 | 9.55 | $25.71 | 100 |
| 2023-10-17 | 9.26 | $26.09 | 200 |
| 2023-10-16 | 9.33 | $26.24 | 500 |
| 2023-10-13 | 9.52 | $26.23 | 100 |
| 2023-10-12 | 9.75 | $26.40 | 100 |
| 2023-10-11 | 10.18 | $26.74 | 400 |
| 2023-10-10 | 10.43 | $26.63 | 100 |
| 2023-10-09 | 10.86 | $26.32 | — |
| 2023-10-06 | 11.23 | $26.32 | 100 |
| 2023-10-05 | 11.61 | $25.91 | — |
| 2023-10-04 | 11.57 | $25.77 | 100 |
| 2023-10-03 | 11.35 | $25.95 | 100 |
| 2023-10-02 | 11.29 | $26.32 | 3100 |
| 2023-09-29 | 11.48 | $26.48 | 900 |
| 2023-09-28 | 11.91 | $26.30 | 200 |
| 2023-09-27 | 11.88 | $26.31 | 500 |
| 2023-09-26 | 11.87 | $26.25 | 100 |
| 2023-09-25 | 11.70 | $26.48 | 200 |
| 2023-09-22 | 11.71 | $26.81 | 300 |
| 2023-09-21 | 11.97 | $26.09 | — |
| 2023-09-20 | 11.42 | $26.54 | 100 |
| 2023-09-19 | 11.23 | $26.69 | 800 |
| 2023-09-18 | 11.17 | $26.84 | 100 |
| 2023-09-15 | 11.23 | $26.78 | 100 |
| 2023-09-14 | 11.24 | $27.01 | 4600 |
| 2023-09-13 | 11.45 | $26.94 | 300 |
| 2023-09-12 | 11.50 | $27.11 | 100 |
| 2023-09-11 | 11.74 | $27.09 | — |
| 2023-09-08 | 11.96 | $26.64 | 600 |
| 2023-09-07 | 11.75 | $26.72 | 100 |
| 2023-09-06 | 11.67 | $27.43 | 100 |
| 2023-09-05 | 12.18 | $27.49 | 100 |
| 2023-09-01 | 12.79 | $27.72 | 400 |
| 2023-08-31 | 13.30 | $27.25 | 100 |
| 2023-08-30 | 13.72 | $27.42 | 1400 |
| 2023-08-29 | 14.16 | $27.56 | 500 |
| 2023-08-28 | 14.81 | $27.05 | 100 |
| 2023-08-25 | 15.02 | $26.60 | 100 |
| 2023-08-24 | 14.75 | $26.67 | 1300 |
| 2023-08-23 | 14.50 | $26.59 | 100 |
| 2023-08-22 | 14.01 | $26.46 | 400 |
| 2023-08-21 | 13.35 | $26.53 | 1000 |
| 2023-08-18 | 12.65 | $26.58 | — |
| 2023-08-17 | 12.10 | $27.13 | 100 |
| 2023-08-16 | 11.88 | $26.87 | 600 |
| 2023-08-15 | 11.49 | $27.24 | 400 |
| 2023-08-14 | 11.34 | $27.65 | 200 |
| 2023-08-11 | 11.30 | $27.78 | 4700 |
| 2023-08-10 | 11.45 | $28.65 | 1400 |
| 2023-08-09 | 11.69 | $28.50 | 800 |
| 2023-08-08 | 12.25 | $28.48 | 400 |
| 2023-08-07 | 12.81 | $28.83 | 1000 |
| 2023-08-04 | 13.18 | $29.12 | 1600 |
| 2023-08-03 | 13.19 | $29.32 | 200 |
| 2023-08-02 | 13.00 | $28.69 | 1300 |
| 2023-08-01 | 13.06 | $29.30 | 2500 |
| 2023-07-31 | 12.39 | $29.83 | 2300 |
| 2023-07-28 | 11.52 | $29.70 | 37900 |
| 2023-07-27 | 10.66 | $28.40 | 6300 |
| 2023-07-26 | 10.45 | $28.78 | 1400 |
| 2023-07-25 | 10.18 | $28.46 | 15200 |
| 2023-07-24 | 9.88 | $28.07 | 14600 |
| 2023-07-21 | 10.17 | $27.62 | 200 |
| 2023-07-20 | 10.42 | $27.70 | 500 |
| 2023-07-19 | 10.76 | $27.78 | 100 |
| 2023-07-18 | 11.19 | $27.75 | 100 |
| 2023-07-17 | 11.61 | $28.15 | 300 |
| 2023-07-14 | 12.07 | $28.32 | 800 |
| 2023-07-13 | 12.35 | $28.72 | 100 |
| 2023-07-12 | 12.21 | $28.20 | 100 |
| 2023-07-11 | 12.52 | $27.74 | 100 |
| 2023-07-10 | 13.07 | $27.55 | 100 |
| 2023-07-07 | 13.45 | $27.45 | 5200 |
| 2023-07-06 | 13.75 | $27.08 | 2600 |
| 2023-07-05 | 13.83 | $27.57 | 200 |
| 2023-07-03 | 14.40 | $27.73 | 1200 |
| 2023-06-30 | 15.13 | $27.38 | 600 |
| 2023-06-29 | 15.49 | $27.11 | 200 |
| 2023-06-28 | 15.43 | $27.42 | 200 |
| 2023-06-27 | 15.52 | $27.55 | 12200 |
| 2023-06-26 | 15.69 | $27.09 | 2400 |
| 2023-06-23 | 15.51 | $27.18 | 4400 |
| 2023-06-22 | 15.32 | $27.58 | 600 |
| 2023-06-21 | 15.50 | $27.70 | 1800 |
| 2023-06-20 | 15.73 | $28.00 | 9800 |
| 2023-06-16 | 16.29 | $28.86 | 3100 |
| 2023-06-15 | 16.63 | $28.87 | 6200 |
| 2023-06-14 | 17.05 | $28.27 | 200 |
| 2023-06-13 | 17.80 | $27.97 | 1300 |
| 2023-06-12 | 18.30 | $27.72 | 100 |
| 2023-06-09 | 18.47 | $27.69 | 100 |
| 2023-06-08 | 18.62 | $27.71 | 100 |
| 2023-06-07 | 18.79 | $27.41 | 200 |
| 2023-06-06 | 18.88 | $27.78 | 2200 |
| 2023-06-05 | 18.97 | $27.66 | 300 |
| 2023-06-02 | 19.23 | $27.72 | 4700 |
| 2023-06-01 | 19.62 | $27.21 | 600 |
| 2023-05-31 | 19.37 | $26.76 | 100 |
| 2023-05-30 | 18.55 | $26.93 | 4400 |
| 2023-05-26 | 17.77 | $27.40 | 9200 |
| 2023-05-25 | 17.19 | $27.08 | 100 |
| 2023-05-24 | 16.19 | $27.50 | 3200 |
| 2023-05-23 | 15.36 | $27.86 | 1200 |
| 2023-05-22 | 14.77 | $28.53 | 100 |
| 2023-05-19 | 14.67 | $28.29 | 900 |
| 2023-05-18 | 14.39 | $28.28 | — |
| 2023-05-17 | 13.97 | $28.67 | — |
| 2023-05-16 | 13.83 | $28.89 | 13300 |
| 2023-05-15 | 13.86 | $29.18 | 6300 |
| 2023-05-12 | 13.89 | $28.27 | 700 |
| 2023-05-11 | 13.25 | $28.95 | — |
| 2023-05-10 | 13.14 | $28.86 | 1300 |
| 2023-05-09 | 12.98 | $29.07 | 3400 |
| 2023-05-08 | 12.89 | $29.34 | 1600 |
| 2023-05-05 | 13.17 | $29.22 | 900 |
| 2023-05-04 | 13.27 | $29.05 | 6300 |
| 2023-05-03 | 13.23 | $28.73 | 500 |
| 2023-05-02 | 12.86 | $28.74 | 100 |
| 2023-05-01 | 12.39 | $29.10 | 800 |
| 2023-04-28 | 12.18 | $29.22 | 100 |
| 2023-04-27 | 12.05 | $29.00 | 400 |
| 2023-04-26 | 11.70 | $28.59 | 4600 |
| 2023-04-25 | 11.13 | $28.41 | 7700 |
| 2023-04-24 | 10.24 | $28.96 | 1300 |
| 2023-04-21 | 9.65 | $29.36 | 17200 |
| 2023-04-20 | 9.36 | $29.81 | 100 |
| 2023-04-19 | 9.49 | $30.01 | 10600 |
| 2023-04-18 | 9.73 | $30.34 | 700 |
| 2023-04-17 | 10.10 | $30.35 | 1700 |
| 2023-04-14 | 10.49 | $29.86 | 9100 |
| 2023-04-13 | 10.79 | $30.04 | 1600 |
| 2023-04-12 | 11.26 | $29.58 | 100 |
| 2023-04-11 | 11.27 | $30.11 | 100 |
| 2023-04-10 | 11.79 | $30.09 | 200 |
| 2023-04-06 | 12.20 | $30.23 | 100 |
| 2023-04-05 | 12.80 | $30.08 | 300 |
| 2023-04-04 | 13.29 | $30.34 | 100 |
| 2023-04-03 | 13.89 | $30.34 | 10100 |
| 2023-03-31 | 14.52 | $30.27 | 100 |
| 2023-03-30 | 15.27 | $30.44 | 300 |
| 2023-03-29 | 15.90 | $30.03 | 200 |
| 2023-03-28 | 16.53 | $30.07 | 200 |
| 2023-03-27 | 17.18 | $29.46 | 3800 |
| 2023-03-24 | 17.30 | $29.85 | 14500 |
| 2023-03-23 | 17.75 | $29.92 | 6900 |
| 2023-03-22 | 18.36 | $29.39 | 300 |
| 2023-03-21 | 18.31 | $29.31 | 1100 |
| 2023-03-20 | 18.13 | $28.92 | 4300 |
| 2023-03-17 | 17.60 | $28.95 | 300 |
| 2023-03-16 | 17.16 | $28.96 | 13300 |
| 2023-03-15 | 16.70 | $28.91 | 10700 |
| 2023-03-14 | 16.39 | $29.34 | 4100 |
| 2023-03-13 | 16.32 | $29.22 | 9400 |
| 2023-03-10 | 16.22 | $28.92 | 500 |
| 2023-03-09 | 15.73 | $28.88 | 100 |
| 2023-03-08 | 15.25 | $29.61 | 400 |
| 2023-03-07 | 15.21 | $29.71 | 7300 |
| 2023-03-06 | 15.24 | $30.30 | 200 |
| 2023-03-03 | 15.70 | $30.74 | 300 |
| 2023-03-02 | 16.44 | $30.69 | 200 |
| 2023-03-01 | 17.17 | $30.50 | 7600 |
| 2023-02-28 | 17.91 | $29.60 | 5100 |
| 2023-02-27 | 17.85 | $29.63 | 2700 |
| 2023-02-24 | 17.78 | $29.29 | 300 |
| 2023-02-23 | 17.58 | $30.15 | 1500 |
| 2023-02-22 | 17.99 | $30.28 | 7900 |
| 2023-02-21 | 18.52 | $30.38 | 16500 |
| 2023-02-17 | 19.10 | $30.40 | 4500 |
| 2023-02-16 | 19.63 | $30.96 | 400 |
| 2023-02-15 | 20.63 | $31.16 | 5600 |
| 2023-02-14 | 21.62 | $31.39 | 1100 |
| 2023-02-13 | 22.47 | $31.61 | 400 |
| 2023-02-10 | 23.21 | $31.12 | 10300 |
| 2023-02-09 | 24.14 | $31.65 | 18200 |
| 2023-02-08 | 24.72 | $31.16 | 100 |
| 2023-02-07 | 25.83 | $31.41 | 800 |
| 2023-02-06 | 26.87 | $31.27 | 1400 |
| 2023-02-03 | 28.05 | $31.66 | 9400 |
| 2023-02-02 | 28.78 | $32.31 | 1100 |
| 2023-02-01 | 28.95 | $32.81 | 700 |
| 2023-01-31 | 28.90 | $32.22 | 400 |
| 2023-01-30 | 29.21 | $32.40 | 300 |
| 2023-01-27 | 29.23 | $33.38 | 1100 |
| 2023-01-26 | 28.31 | $33.46 | 500 |
| 2023-01-25 | 27.21 | $32.98 | 100 |
| 2023-01-24 | 26.26 | $32.86 | 500 |
| 2023-01-23 | 25.32 | $32.88 | 1300 |
| 2023-01-20 | 24.24 | $32.62 | 3100 |
| 2023-01-19 | 23.27 | $32.05 | 2500 |
| 2023-01-18 | 22.47 | $31.69 | 1400 |
| 2023-01-17 | 21.83 | $31.88 | 200 |
| 2023-01-13 | 20.94 | $32.17 | 400 |
| 2023-01-12 | 20.01 | $31.63 | 100 |
| 2023-01-11 | 19.30 | $31.71 | 200 |
| 2023-01-10 | 18.47 | $31.54 | 200 |
| 2023-01-09 | 17.68 | $31.31 | 200 |
| 2023-01-06 | 16.84 | $31.14 | 100 |
| 2023-01-05 | 16.21 | $30.84 | 1500 |
| 2023-01-04 | 15.70 | $30.63 | 200 |
| 2023-01-03 | 15.27 | $29.51 | 300 |
| 2022-12-30 | 15.50 | $28.85 | 2200 |
| 2022-12-29 | 16.05 | $29.06 | 1500 |
| 2022-12-28 | 16.51 | $28.60 | 6800 |
| 2022-12-27 | 16.99 | $29.21 | 7400 |
| 2022-12-23 | 17.22 | $28.22 | 3300 |
| 2022-12-22 | 18.07 | $28.31 | 2200 |
| 2022-12-21 | 18.90 | $28.60 | 2800 |
| 2022-12-20 | 19.63 | $28.32 | 3500 |
| 2022-12-19 | 20.48 | $28.59 | 5700 |
| 2022-12-16 | 21.12 | $28.87 | 2000 |
| 2022-12-15 | 21.53 | $29.36 | 2200 |
| 2022-12-14 | 21.66 | $29.78 | 2400 |
| 2022-12-13 | 21.44 | $29.67 | 600 |
| 2022-12-12 | 21.28 | $29.50 | 1900 |
| 2022-12-09 | 21.20 | $29.75 | 300 |
| 2022-12-08 | 20.78 | $29.86 | 200 |
| 2022-12-07 | 20.24 | $29.37 | 200 |
| 2022-12-06 | 19.89 | $29.65 | 1300 |
| 2022-12-05 | 19.32 | $29.31 | 1500 |
| 2022-12-02 | 18.72 | $29.32 | 100 |
| 2022-12-01 | 18.28 | $28.74 | 100 |
| 2022-11-30 | 18.08 | $28.89 | 300 |
| 2022-11-29 | 17.84 | $27.83 | 5500 |
| 2022-11-28 | 18.10 | $26.73 | 100 |
| 2022-11-25 | 19.01 | $26.65 | 100 |
| 2022-11-23 | 20.00 | $27.09 | 600 |
| 2022-11-22 | 20.79 | $26.93 | 100 |
| 2022-11-21 | 21.72 | $27.08 | 3400 |
| 2022-11-18 | 22.62 | $27.45 | 200 |
| 2022-11-17 | 23.31 | $27.95 | 5500 |
| 2022-11-16 | 24.05 | $27.71 | 900 |
| 2022-11-15 | 24.54 | $28.22 | 300 |
| 2022-11-14 | 24.81 | $27.20 | 5000 |
| 2022-11-11 | 25.56 | $27.06 | 1900 |
| 2022-11-10 | 26.45 | $26.36 | 15400 |
| 2022-11-09 | 27.76 | $25.16 | 2300 |
| 2022-11-08 | 28.64 | $25.96 | 200 |
| 2022-11-07 | 30.01 | $26.03 | 4400 |
| 2022-11-04 | 31.45 | $26.21 | 1500 |
| 2022-11-03 | 32.89 | $24.58 | 600 |
| 2022-11-02 | 33.24 | $24.30 | 1300 |
| 2022-11-01 | 33.61 | $24.15 | 2700 |
| 2022-10-31 | 33.85 | $23.29 | 5200 |
| 2022-10-28 | 33.19 | $23.74 | 400 |
| 2022-10-27 | 32.65 | $24.39 | 9600 |
| 2022-10-26 | 32.35 | $25.00 | 12800 |
| 2022-10-25 | 32.05 | $24.17 | 5000 |
| 2022-10-24 | 30.95 | $23.92 | 1900 |
| 2022-10-21 | 29.71 | $25.74 | 600 |
| 2022-10-20 | 29.25 | $25.54 | 2500 |
| 2022-10-19 | 28.77 | $25.47 | 2100 |
| 2022-10-18 | 28.17 | $26.30 | 13100 |
| 2022-10-17 | 27.94 | $26.40 | 1000 |
| 2022-10-14 | 27.51 | $25.86 | 3200 |
| 2022-10-13 | 26.83 | $25.92 | 7200 |
| 2022-10-12 | 25.75 | $25.87 | 5100 |
| 2022-10-11 | 24.85 | $25.83 | 2500 |
| 2022-10-10 | 23.91 | $26.21 | 900 |
| 2022-10-07 | 23.09 | $27.13 | 100 |
| 2022-10-06 | 22.73 | $27.77 | 300 |
| 2022-10-05 | 22.78 | $27.99 | 100 |
| 2022-10-04 | 22.98 | $27.86 | 1500 |
| 2022-10-03 | 23.16 | $26.95 | 500 |
| 2022-09-30 | 22.12 | $26.80 | 2500 |
| 2022-09-29 | 21.11 | $27.08 | 200 |
| 2022-09-28 | 20.17 | $27.49 | 3700 |
| 2022-09-27 | 19.18 | $27.38 | 6700 |
| 2022-09-26 | 18.36 | $27.39 | 1300 |
| 2022-09-23 | 17.14 | $27.38 | 1800 |
| 2022-09-22 | 15.84 | $27.90 | 1100 |
| 2022-09-21 | 14.78 | $28.04 | 600 |
| 2022-09-20 | 13.77 | $28.58 | 2400 |
| 2022-09-19 | 13.05 | $28.74 | 300 |
| 2022-09-16 | 12.39 | $28.68 | 900 |
| 2022-09-15 | 11.70 | $29.28 | 8100 |
| 2022-09-14 | 11.37 | $29.64 | 5200 |
| 2022-09-13 | 11.29 | $29.66 | 800 |
| 2022-09-12 | 11.24 | $30.43 | 100 |
| 2022-09-09 | 11.74 | $30.13 | 300 |
| 2022-09-08 | 12.05 | $29.68 | 100 |
| 2022-09-07 | 11.84 | $29.95 | 200 |
| 2022-09-06 | 11.62 | $29.60 | 3200 |
| 2022-09-02 | 11.23 | $29.93 | 3400 |
| 2022-09-01 | 11.06 | $30.30 | 100 |
| 2022-08-31 | 11.17 | $30.50 | 100 |
| 2022-08-30 | 11.45 | $30.22 | 2000 |
| 2022-08-29 | 11.53 | $30.74 | — |
| 2022-08-26 | 12.08 | $30.96 | 2400 |
| 2022-08-25 | 12.57 | $31.26 | 3400 |
| 2022-08-24 | 12.86 | $30.48 | 5700 |
| 2022-08-23 | 12.30 | $30.72 | 3800 |
| 2022-08-22 | 12.17 | $30.66 | 600 |
| 2022-08-19 | 11.97 | $30.55 | 7800 |
| 2022-08-18 | 11.76 | $30.89 | 1000 |
| 2022-08-17 | 11.94 | $31.14 | 1700 |
| 2022-08-16 | 12.37 | $31.10 | 300 |
| 2022-08-15 | 12.66 | $31.15 | 200 |
| 2022-08-12 | 13.05 | $31.42 | 1500 |
| 2022-08-11 | 13.46 | $31.25 | 8200 |
| 2022-08-10 | 13.95 | $30.89 | 100 |
| 2022-08-09 | 13.81 | $30.88 | 3400 |
| 2022-08-08 | 13.68 | $30.94 | 100 |
| 2022-08-05 | 13.60 | $31.00 | 2500 |
| 2022-08-04 | 13.51 | $31.00 | 6100 |
| 2022-08-03 | 13.47 | $30.70 | 200 |
| 2022-08-02 | 12.98 | $30.72 | 2700 |
| 2022-08-01 | 12.46 | $30.89 | 2200 |
| 2022-07-29 | 12.07 | $31.20 | 20900 |
| 2022-07-28 | 11.79 | $31.80 | 2200 |
| 2022-07-27 | 12.00 | $32.05 | 1400 |
| 2022-07-26 | 12.36 | $31.81 | 1500 |
| 2022-07-25 | 12.74 | $31.83 | 11500 |
| 2022-07-22 | 12.95 | $31.78 | 100 |
| 2022-07-21 | 13.13 | $32.25 | 200 |
| 2022-07-20 | 13.51 | $32.22 | 800 |
| 2022-07-19 | 13.99 | $32.39 | 1700 |
| 2022-07-18 | 14.53 | $32.16 | 3700 |
| 2022-07-15 | 15.09 | $31.78 | 13700 |
| 2022-07-14 | 15.30 | $32.11 | 2300 |
| 2022-07-13 | 15.93 | $32.43 | 400 |
| 2022-07-12 | 16.66 | $32.41 | 700 |
| 2022-07-11 | 17.53 | $32.69 | 2100 |
| 2022-07-08 | 18.27 | $33.84 | 600 |
| 2022-07-07 | 18.40 | $34.12 | 100 |
| 2022-07-06 | 18.26 | $33.54 | 2100 |
| 2022-07-05 | 18.30 | $34.08 | 400 |
| 2022-07-01 | 17.83 | $34.07 | 800 |
| 2022-06-30 | 17.33 | $34.09 | 300 |
| 2022-06-29 | 16.82 | $33.80 | 2500 |
| 2022-06-28 | 16.39 | $34.00 | 500 |
| 2022-06-27 | 15.80 | $33.97 | 1700 |
| 2022-06-24 | 15.25 | $33.82 | 4200 |
| 2022-06-23 | 14.82 | $33.12 | 100 |
| 2022-06-22 | 14.63 | $32.57 | 1700 |
| 2022-06-21 | 14.66 | $33.04 | 400 |
| 2022-06-17 | 14.40 | $32.43 | 3000 |
| 2022-06-16 | 14.39 | $31.98 | 300 |
| 2022-06-15 | 14.57 | $32.82 | 500 |
| 2022-06-14 | 14.39 | $32.12 | 800 |
| 2022-06-13 | 14.50 | $31.32 | 100 |
| 2022-06-10 | 14.99 | $32.34 | 600 |
| 2022-06-09 | 15.00 | $32.16 | 4100 |
| 2022-06-08 | 15.01 | $33.16 | 100 |
| 2022-06-07 | 14.39 | $32.59 | 100 |
| 2022-06-06 | 13.96 | $32.09 | 1500 |
| 2022-06-03 | 13.73 | $31.46 | 100 |
| 2022-06-02 | 13.78 | $31.83 | 200 |
| 2022-06-01 | 13.83 | $31.01 | 600 |
| 2022-05-31 | 14.24 | $31.29 | 1800 |
| 2022-05-27 | 14.50 | $30.33 | 13600 |
| 2022-05-26 | 15.15 | $30.25 | 600 |
| 2022-05-25 | 15.76 | $29.65 | 700 |
| 2022-05-24 | 16.07 | $29.43 | 3700 |
| 2022-05-23 | 16.36 | $30.43 | 3000 |
| 2022-05-20 | 17.16 | $30.47 | 900 |
| 2022-05-19 | 18.01 | $30.22 | 500 |
| 2022-05-18 | 18.62 | $29.45 | 500 |
| 2022-05-17 | 18.93 | $30.12 | 100 |
| 2022-05-16 | 19.58 | $29.42 | 100 |
| 2022-05-13 | 19.85 | $29.49 | 8400 |
| 2022-05-12 | 20.14 | $28.75 | 400 |
| 2022-05-11 | 20.05 | $28.75 | 1300 |
| 2022-05-10 | 20.03 | $28.65 | 500 |
| 2022-05-09 | 19.59 | $28.25 | 2300 |
| 2022-05-06 | 19.12 | $29.08 | 1100 |
| 2022-05-05 | 18.91 | $29.78 | 700 |
| 2022-05-04 | 18.94 | $30.97 | 400 |
| 2022-05-03 | 19.28 | $30.82 | — |
| 2022-05-02 | 19.83 | $30.44 | 1400 |
| 2022-04-29 | 20.19 | $30.41 | 4400 |
| 2022-04-28 | 20.65 | $29.50 | 700 |
| 2022-04-27 | 20.25 | $29.37 | 9300 |
| 2022-04-26 | 19.86 | $28.40 | 800 |
| 2022-04-25 | 18.79 | $28.91 | 4500 |
| 2022-04-22 | 17.76 | $30.01 | 500 |
| 2022-04-21 | 17.13 | $29.97 | 9200 |
| 2022-04-20 | 16.45 | $30.99 | 5500 |
| 2022-04-19 | 16.16 | $31.74 | 3400 |
| 2022-04-18 | 16.06 | $31.98 | 1800 |
| 2022-04-14 | 16.09 | $32.16 | 500 |
| 2022-04-13 | 16.30 | $32.29 | 100 |
| 2022-04-12 | 16.58 | $32.00 | 100 |
| 2022-04-11 | 16.71 | $31.82 | 5700 |
| 2022-04-08 | 16.84 | $32.69 | 300 |
| 2022-04-07 | 17.27 | $32.63 | 400 |
| 2022-04-06 | 17.72 | $33.07 | 1600 |
| 2022-04-05 | 18.39 | $33.40 | 800 |
| 2022-04-04 | 19.28 | $34.08 | 1700 |
| 2022-04-01 | 20.17 | $33.41 | 1000 |
| 2022-03-31 | 21.12 | $32.63 | 200 |
| 2022-03-30 | 21.70 | $33.40 | 1900 |
| 2022-03-29 | 22.63 | $33.03 | 300 |
| 2022-03-28 | 23.37 | $32.68 | 700 |
| 2022-03-25 | 23.91 | $32.57 | 3200 |
| 2022-03-24 | 24.43 | $33.18 | 300 |
| 2022-03-23 | 25.26 | $33.37 | 7400 |
| 2022-03-22 | 26.14 | $33.51 | 500 |
| 2022-03-21 | 27.18 | $32.76 | 600 |
| 2022-03-18 | 27.98 | $33.64 | 1000 |
| 2022-03-17 | 28.95 | $32.57 | 1100 |
| 2022-03-16 | 29.51 | $33.39 | 24300 |
| 2022-03-15 | 30.09 | $28.93 | 15200 |
| 2022-03-14 | 28.09 | $29.67 | 1100 |
| 2022-03-11 | 26.17 | $31.44 | 1200 |
| 2022-03-10 | 24.53 | $32.32 | 300 |
| 2022-03-09 | 23.03 | $32.98 | 18300 |
| 2022-03-08 | 21.58 | $32.80 | 35500 |
| 2022-03-07 | 20.03 | $33.27 | 2300 |
| 2022-03-04 | 18.58 | $34.48 | 1200 |
| 2022-03-03 | 17.48 | $35.12 | 1100 |
| 2022-03-02 | 16.63 | $35.83 | 1000 |
| 2022-03-01 | 15.93 | $35.93 | 1400 |
| 2022-02-28 | 15.40 | $36.10 | 400 |
| 2022-02-25 | 14.91 | $36.24 | 1400 |
| 2022-02-24 | 14.39 | $35.91 | 2100 |
| 2022-02-23 | 13.56 | $36.22 | 100 |
| 2022-02-22 | 13.24 | $36.44 | 1900 |
| 2022-02-18 | 13.03 | $37.10 | 200 |
| 2022-02-17 | 13.20 | $37.42 | 100 |
| 2022-02-16 | 13.60 | $37.64 | 4300 |
| 2022-02-15 | 14.02 | $37.49 | 15100 |
| 2022-02-14 | 14.34 | $36.69 | 16400 |
| 2022-02-11 | 14.14 | $37.03 | 200 |
| 2022-02-10 | 14.33 | $37.72 | 2000 |
| 2022-02-09 | 14.93 | $37.94 | 2000 |
| 2022-02-08 | 15.69 | $37.10 | 3300 |
| 2022-02-07 | 15.89 | $37.03 | 500 |
| 2022-02-04 | 16.25 | $37.13 | 500 |
| 2022-02-03 | 16.69 | $36.97 | 700 |
| 2022-02-02 | 17.07 | $37.14 | 4700 |
| 2022-02-01 | 17.48 | $37.14 | 13500 |
| 2022-01-31 | 17.79 | $37.12 | 1400 |
| 2022-01-28 | 17.99 | $36.03 | 400 |
| 2022-01-27 | 17.34 | $36.35 | 1400 |
| 2022-01-26 | 16.87 | $37.13 | 400 |
| 2022-01-25 | 16.79 | $37.43 | 3100 |
| 2022-01-24 | 16.77 | $37.85 | 1800 |
| 2022-01-21 | 16.84 | $38.13 | 700 |
| 2022-01-20 | 17.32 | $38.76 | 200 |
| 2022-01-19 | 18.21 | $38.12 | 600 |
| 2022-01-18 | 18.33 | $38.09 | 2700 |
| 2022-01-14 | 18.46 | $38.12 | 200 |
| 2022-01-13 | 18.74 | $38.05 | 1500 |
| 2022-01-12 | 19.03 | $39.07 | 26400 |
| 2022-01-11 | 19.77 | $38.33 | 200 |
| 2022-01-10 | 19.95 | $37.82 | 500 |
| 2022-01-07 | 19.67 | $37.74 | 2100 |
| 2022-01-06 | 19.38 | $37.38 | 2500 |
| 2022-01-05 | 18.78 | $37.22 | 1500 |
| 2022-01-04 | 18.16 | $37.96 | 2100 |
| 2022-01-03 | 17.83 | $38.50 | 2800 |
| 2021-12-31 | 17.68 | $38.56 | 1100 |
| 2021-12-30 | 17.71 | $38.62 | 137300 |
| 2021-12-29 | 17.67 | $37.66 | 2000 |
| 2021-12-28 | 16.89 | $38.24 | 2300 |
| 2021-12-27 | 16.40 | $38.44 | 5600 |
| 2021-12-23 | 15.92 | $38.62 | 1600 |
| 2021-12-22 | 15.57 | $38.32 | 1400 |
| 2021-12-21 | 14.93 | $38.36 | 600 |
| 2021-12-20 | 14.26 | $37.59 | 2200 |
| 2021-12-17 | 12.99 | $38.22 | 73100 |
| 2021-12-16 | 11.93 | $39.53 | 8500 |
| 2021-12-15 | 11.62 | $39.42 | 500 |
| 2021-12-14 | 11.17 | $40.05 | 200 |
| 2021-12-13 | 11.24 | $40.21 | 13300 |
| 2021-12-10 | 11.40 | $40.55 | 2500 |
| 2021-12-09 | 11.81 | $40.61 | 800 |
| 2021-12-08 | 12.33 | $40.58 | 200 |
| 2021-12-07 | 12.83 | $40.02 | 1200 |
| 2021-12-06 | 12.92 | $39.70 | 1700 |
| 2021-12-03 | 12.69 | $39.26 | 700 |
| 2021-12-02 | 12.03 | $39.77 | 700 |
| 2021-12-01 | 11.78 | $39.66 | 800 |
| 2021-11-30 | 11.49 | $39.92 | 1200 |
| 2021-11-29 | 11.02 | $40.01 | 100 |
| 2021-11-26 | 10.71 | $40.09 | 500 |
| 2021-11-24 | 10.43 | $40.92 | 500 |
| 2021-11-23 | 10.59 | $40.79 | 100 |
| 2021-11-22 | 10.65 | $41.02 | 900 |
| 2021-11-19 | 10.87 | $41.10 | 500 |
| 2021-11-18 | 11.16 | $40.84 | 500 |
| 2021-11-17 | 11.23 | $41.69 | 200 |
| 2021-11-16 | 11.72 | $41.86 | 500 |
| 2021-11-15 | 12.10 | $41.61 | 1100 |
| 2021-11-12 | 12.52 | $41.87 | 900 |
| 2021-11-11 | 12.89 | $41.85 | 3000 |
| 2021-11-10 | 13.20 | $40.83 | 900 |
| 2021-11-09 | 13.67 | $40.67 | 1400 |
| 2021-11-08 | 14.02 | $40.96 | 1300 |
| 2021-11-05 | 14.47 | $40.59 | 100 |
| 2021-11-04 | 14.68 | $41.07 | 400 |
| 2021-11-03 | 15.17 | $41.14 | 600 |
| 2021-11-02 | 15.69 | $40.84 | 2000 |
| 2021-11-01 | 16.24 | $41.75 | 400 |
| 2021-10-29 | 16.88 | $41.30 | 113700 |
| 2021-10-28 | 17.67 | $41.76 | 500 |
| 2021-10-27 | 18.26 | $41.78 | 500 |
| 2021-10-26 | 18.80 | $42.26 | 400 |
| 2021-10-25 | 19.07 | $42.90 | 100 |
| 2021-10-22 | 18.91 | $42.67 | 500 |
| 2021-10-21 | 18.75 | $42.62 | 5200 |
| 2021-10-20 | 18.72 | $42.69 | 800 |
| 2021-10-19 | 18.56 | $42.79 | 1300 |
| 2021-10-18 | 18.39 | $41.81 | 1300 |
| 2021-10-15 | 18.62 | $41.73 | 300 |
| 2021-10-14 | 18.78 | $41.41 | 1400 |
| 2021-10-13 | 19.09 | $41.70 | 200 |
| 2021-10-12 | 19.20 | $40.76 | 100 |
| 2021-10-11 | 19.71 | $41.07 | 300 |
| 2021-10-08 | 20.07 | $41.23 | 1100 |
| 2021-10-07 | 20.54 | $40.82 | 200 |
| 2021-10-06 | 21.18 | $39.58 | 7100 |
| 2021-10-05 | 22.11 | $39.65 | 600 |
| 2021-10-04 | 23.22 | $39.33 | 6600 |
| 2021-10-01 | 24.24 | $40.01 | 600 |
| 2021-09-30 | 25.44 | $40.43 | 4800 |
| 2021-09-29 | 26.47 | $39.87 | 3000 |
| 2021-09-28 | 27.64 | $40.31 | 500 |
| 2021-09-27 | 28.70 | $40.52 | 100 |
| 2021-09-24 | 29.69 | $40.11 | 2200 |
| 2021-09-23 | 30.86 | $40.72 | 1000 |
| 2021-09-22 | 31.88 | $40.74 | 200 |
| 2021-09-21 | 32.86 | $39.70 | 15500 |
| 2021-09-20 | 34.17 | $39.51 | 800 |
| 2021-09-17 | 35.60 | $40.95 | 3100 |
| 2021-09-16 | 36.37 | $40.75 | 3300 |
| 2021-09-15 | 37.28 | $41.40 | 1000 |
| 2021-09-14 | 37.97 | $41.69 | 200 |
| 2021-09-13 | 38.41 | $42.48 | 200 |
| 2021-09-10 | 38.45 | $42.59 | 200 |
| 2021-09-09 | 38.44 | $42.55 | 100 |
| 2021-09-08 | 38.43 | $42.70 | 1000 |
| 2021-09-07 | 38.35 | $43.13 | 6500 |
| 2021-09-03 | 38.18 | $42.16 | 2500 |
| 2021-09-02 | 38.21 | $42.19 | 1700 |
| 2021-09-01 | 38.22 | $42.33 | 2500 |
| 2021-08-31 | 38.24 | $41.58 | 2400 |
| 2021-08-30 | 38.43 | $41.04 | 700 |
| 2021-08-27 | 38.73 | $40.98 | 1100 |
| 2021-08-26 | 39.07 | $40.85 | 1100 |
| 2021-08-25 | 39.42 | $41.49 | 100 |
| 2021-08-24 | 39.56 | $41.64 | 600 |
| 2021-08-23 | 39.71 | $40.37 | 1100 |
| 2021-08-20 | 40.07 | $39.58 | 200 |
| 2021-08-19 | 40.55 | $39.99 | 1200 |
| 2021-08-18 | 40.93 | $40.61 | 600 |
| 2021-08-17 | 41.12 | $40.28 | 5400 |
| 2021-08-16 | 41.34 | $41.43 | 700 |
| 2021-08-13 | 41.19 | $42.04 | 300 |
| 2021-08-12 | 40.83 | $42.17 | 1600 |
| 2021-08-11 | 40.43 | $42.73 | 1700 |
| 2021-08-10 | 39.87 | $42.54 | 300 |
| 2021-08-09 | 39.29 | $42.21 | 700 |
| 2021-08-06 | 38.72 | $41.63 | 600 |
| 2021-08-05 | 38.16 | $42.05 | 200 |
| 2021-08-04 | 37.45 | $42.41 | 500 |
| 2021-08-03 | 36.61 | $41.81 | 200 |
| 2021-08-02 | 35.77 | $42.17 | 1100 |
| 2021-07-30 | 34.79 | $41.54 | 8700 |
| 2021-07-29 | 33.80 | $41.77 | 2000 |
| 2021-07-28 | 32.69 | $41.88 | 2300 |
| 2021-07-27 | 31.54 | $39.82 | 17400 |
| 2021-07-26 | 30.45 | $41.54 | 6800 |
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