Is CapStar Financial Holdings, Inc. (CSTR) a Buy, Sell, or Hold?
Enter your email address below for free access to our CapStar Financial Holdings, Inc. (CSTR) research center and poll results.
NASDAQ : CSTR
CapStar Financial Holdings, Inc. — Technical Indicators
$20.11 USD
$0.01 (0.05%)
- Volume
- 115.39K
- Average Volume
- 104.95K
- Market Capitalization
- $418.56M
- P/E Ratio
- 14.26
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $20.20
- Year Low
- $11.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.30
- Current Ratio
- $0.19
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.29
2024-04-01
Close Price
$20.10
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.51
Average
18.18
Maximum
22.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 19.29 | $20.10 | 100 |
| 2024-03-28 | 19.22 | $20.10 | 307086 |
| 2024-03-27 | 19.15 | $20.10 | 129606 |
| 2024-03-26 | 19.07 | $19.46 | 55845 |
| 2024-03-25 | 19.03 | $19.39 | 52415 |
| 2024-03-22 | 18.98 | $19.37 | 61075 |
| 2024-03-21 | 18.95 | $19.76 | 90905 |
| 2024-03-20 | 18.91 | $19.43 | 160839 |
| 2024-03-19 | 18.86 | $18.80 | 127118 |
| 2024-03-18 | 18.82 | $18.62 | 164942 |
| 2024-03-15 | 18.80 | $18.82 | 297305 |
| 2024-03-14 | 18.78 | $18.60 | 100738 |
| 2024-03-13 | 18.72 | $19.10 | 146601 |
| 2024-03-12 | 18.62 | $19.08 | 51188 |
| 2024-03-11 | 18.58 | $19.33 | 38283 |
| 2024-03-08 | 18.50 | $19.33 | 83694 |
| 2024-03-07 | 18.41 | $19.30 | 94999 |
| 2024-03-06 | 18.32 | $19.28 | 115087 |
| 2024-03-05 | 18.23 | $19.29 | 153529 |
| 2024-03-04 | 18.13 | $18.54 | 72545 |
| 2024-03-01 | 18.09 | $18.66 | 62200 |
| 2024-02-29 | 18.06 | $18.75 | 72566 |
| 2024-02-28 | 18.03 | $18.44 | 50088 |
| 2024-02-27 | 18.05 | $18.65 | 41998 |
| 2024-02-26 | 18.08 | $18.48 | 74382 |
| 2024-02-23 | 18.10 | $18.68 | 57175 |
| 2024-02-22 | 18.12 | $18.93 | 177286 |
| 2024-02-21 | 18.11 | $18.53 | 247382 |
| 2024-02-20 | 18.12 | $18.02 | 93595 |
| 2024-02-16 | 18.16 | $18.20 | 90560 |
| 2024-02-15 | 18.17 | $18.34 | 78787 |
| 2024-02-14 | 18.16 | $17.53 | 71414 |
| 2024-02-13 | 18.18 | $17.13 | 71228 |
| 2024-02-12 | 18.22 | $18.09 | 141923 |
| 2024-02-09 | 18.22 | $17.84 | 79522 |
| 2024-02-08 | 18.24 | $17.55 | 64049 |
| 2024-02-07 | 18.30 | $17.49 | 156434 |
| 2024-02-06 | 18.35 | $17.40 | 97523 |
| 2024-02-05 | 18.42 | $17.43 | 105162 |
| 2024-02-02 | 18.48 | $17.66 | 86974 |
| 2024-02-01 | 18.52 | $17.99 | 110579 |
| 2024-01-31 | 18.53 | $18.19 | 89414 |
| 2024-01-30 | 18.57 | $18.90 | 30618 |
| 2024-01-29 | 18.56 | $19.22 | 111049 |
| 2024-01-26 | 18.55 | $18.95 | 104853 |
| 2024-01-25 | 18.55 | $19.03 | 145745 |
| 2024-01-24 | 18.55 | $18.80 | 147161 |
| 2024-01-23 | 18.55 | $18.58 | 78390 |
| 2024-01-22 | 18.55 | $18.87 | 92511 |
| 2024-01-19 | 18.53 | $18.48 | 84601 |
| 2024-01-18 | 18.55 | $18.04 | 75572 |
| 2024-01-17 | 18.58 | $17.90 | 63205 |
| 2024-01-16 | 18.62 | $17.92 | 99784 |
| 2024-01-12 | 18.68 | $18.12 | 51482 |
| 2024-01-11 | 18.69 | $18.32 | 115547 |
| 2024-01-10 | 18.65 | $18.62 | 91434 |
| 2024-01-09 | 18.60 | $18.66 | 91404 |
| 2024-01-08 | 18.55 | $18.80 | 110887 |
| 2024-01-05 | 18.50 | $18.46 | 77886 |
| 2024-01-04 | 18.44 | $18.48 | 64189 |
| 2024-01-03 | 18.40 | $18.33 | 86740 |
| 2024-01-02 | 18.36 | $18.85 | 92220 |
| 2023-12-29 | 18.28 | $18.74 | 76410 |
| 2023-12-28 | 18.17 | $19.02 | 54000 |
| 2023-12-27 | 18.03 | $18.99 | 81228 |
| 2023-12-26 | 17.89 | $19.05 | 82936 |
| 2023-12-22 | 17.74 | $18.76 | 76752 |
| 2023-12-21 | 17.61 | $18.63 | 87003 |
| 2023-12-20 | 17.49 | $18.45 | 192214 |
| 2023-12-19 | 17.37 | $18.93 | 87353 |
| 2023-12-18 | 17.25 | $18.57 | 89052 |
| 2023-12-15 | 17.15 | $18.73 | 275744 |
| 2023-12-14 | 17.04 | $19.10 | 193539 |
| 2023-12-13 | 16.91 | $18.38 | 290280 |
| 2023-12-12 | 16.81 | $17.40 | 108473 |
| 2023-12-11 | 16.72 | $17.66 | 99638 |
| 2023-12-08 | 16.62 | $17.74 | 226496 |
| 2023-12-07 | 16.51 | $17.73 | 141832 |
| 2023-12-06 | 16.41 | $17.33 | 144791 |
| 2023-12-05 | 16.34 | $17.56 | 147337 |
| 2023-12-04 | 16.26 | $17.55 | 279043 |
| 2023-12-01 | 16.20 | $17.32 | 388300 |
| 2023-11-30 | 16.12 | $16.43 | 384600 |
| 2023-11-29 | 16.05 | $16.34 | 287100 |
| 2023-11-28 | 15.99 | $16.11 | 80100 |
| 2023-11-27 | 15.94 | $16.05 | 54600 |
| 2023-11-24 | 15.89 | $16.26 | 31300 |
| 2023-11-22 | 15.87 | $16.17 | 87300 |
| 2023-11-21 | 15.81 | $16.11 | 111300 |
| 2023-11-20 | 15.75 | $16.52 | 168800 |
| 2023-11-17 | 15.67 | $16.55 | 334000 |
| 2023-11-16 | 15.58 | $16.39 | 131500 |
| 2023-11-15 | 15.49 | $16.50 | 368600 |
| 2023-11-14 | 15.40 | $16.46 | 428500 |
| 2023-11-13 | 15.34 | $15.62 | 79600 |
| 2023-11-10 | 15.30 | $15.60 | 126200 |
| 2023-11-09 | 15.25 | $15.53 | 146000 |
| 2023-11-08 | 15.20 | $15.77 | 116900 |
| 2023-11-07 | 15.15 | $15.94 | 119400 |
| 2023-11-06 | 15.10 | $16.06 | 165300 |
| 2023-11-03 | 15.03 | $16.23 | 317800 |
| 2023-11-02 | 14.96 | $15.69 | 314500 |
| 2023-11-01 | 14.91 | $15.03 | 290200 |
| 2023-10-31 | 14.88 | $15.18 | 331200 |
| 2023-10-30 | 14.83 | $15.10 | 534600 |
| 2023-10-27 | 14.78 | $15.07 | 582100 |
| 2023-10-26 | 14.74 | $15.95 | 81800 |
| 2023-10-25 | 14.65 | $14.95 | 33900 |
| 2023-10-24 | 14.61 | $14.95 | 45900 |
| 2023-10-23 | 14.56 | $14.89 | 111100 |
| 2023-10-20 | 14.53 | $14.63 | 45400 |
| 2023-10-19 | 14.49 | $14.71 | 20000 |
| 2023-10-18 | 14.46 | $14.70 | 24800 |
| 2023-10-17 | 14.43 | $15.16 | 74100 |
| 2023-10-16 | 14.37 | $14.80 | 114100 |
| 2023-10-13 | 14.33 | $14.72 | 37500 |
| 2023-10-12 | 14.31 | $14.42 | 40800 |
| 2023-10-11 | 14.31 | $14.81 | 27600 |
| 2023-10-10 | 14.27 | $14.85 | 34200 |
| 2023-10-09 | 14.22 | $14.68 | 32600 |
| 2023-10-06 | 14.19 | $14.88 | 35400 |
| 2023-10-05 | 14.13 | $14.72 | 34100 |
| 2023-10-04 | 14.07 | $14.39 | 60100 |
| 2023-10-03 | 14.03 | $14.16 | 29400 |
| 2023-10-02 | 14.00 | $14.17 | 48300 |
| 2023-09-29 | 13.97 | $14.19 | 33900 |
| 2023-09-28 | 13.91 | $14.19 | 29000 |
| 2023-09-27 | 13.86 | $14.16 | 41800 |
| 2023-09-26 | 13.80 | $14.00 | 24400 |
| 2023-09-25 | 13.76 | $14.17 | 25700 |
| 2023-09-22 | 13.71 | $13.97 | 27300 |
| 2023-09-21 | 13.67 | $14.10 | 43100 |
| 2023-09-20 | 13.62 | $14.02 | 41300 |
| 2023-09-19 | 13.58 | $13.99 | 24600 |
| 2023-09-18 | 13.55 | $14.10 | 39900 |
| 2023-09-15 | 13.51 | $14.21 | 155500 |
| 2023-09-14 | 13.48 | $14.45 | 61300 |
| 2023-09-13 | 13.42 | $13.99 | 36500 |
| 2023-09-12 | 13.40 | $13.89 | 21700 |
| 2023-09-11 | 13.41 | $13.98 | 48200 |
| 2023-09-08 | 13.42 | $13.75 | 28700 |
| 2023-09-07 | 13.44 | $13.60 | 107100 |
| 2023-09-06 | 13.48 | $13.50 | 55800 |
| 2023-09-05 | 13.54 | $13.50 | 59100 |
| 2023-09-01 | 13.62 | $13.65 | 39400 |
| 2023-08-31 | 13.66 | $13.06 | 25600 |
| 2023-08-30 | 13.75 | $13.02 | 14700 |
| 2023-08-29 | 13.84 | $13.11 | 29700 |
| 2023-08-28 | 13.92 | $13.11 | 19300 |
| 2023-08-25 | 14.01 | $13.15 | 15300 |
| 2023-08-24 | 14.08 | $13.16 | 16900 |
| 2023-08-23 | 14.16 | $13.25 | 28900 |
| 2023-08-22 | 14.25 | $13.05 | 20100 |
| 2023-08-21 | 14.31 | $13.42 | 20000 |
| 2023-08-18 | 14.35 | $13.38 | 20800 |
| 2023-08-17 | 14.37 | $13.53 | 18300 |
| 2023-08-16 | 14.40 | $13.36 | 27500 |
| 2023-08-15 | 14.44 | $13.54 | 10200 |
| 2023-08-14 | 14.43 | $14.11 | 22200 |
| 2023-08-11 | 14.36 | $14.14 | 22000 |
| 2023-08-10 | 14.27 | $14.22 | 15100 |
| 2023-08-09 | 14.20 | $14.32 | 19600 |
| 2023-08-08 | 14.11 | $14.76 | 31400 |
| 2023-08-07 | 14.01 | $14.97 | 22400 |
| 2023-08-04 | 13.87 | $14.55 | 27000 |
| 2023-08-03 | 13.76 | $14.85 | 13200 |
| 2023-08-02 | 13.62 | $14.82 | 21900 |
| 2023-08-01 | 13.51 | $14.66 | 35900 |
| 2023-07-31 | 13.39 | $14.88 | 29800 |
| 2023-07-28 | 13.26 | $14.61 | 22800 |
| 2023-07-27 | 13.16 | $14.81 | 37900 |
| 2023-07-26 | 13.05 | $14.99 | 33900 |
| 2023-07-25 | 12.94 | $14.23 | 17700 |
| 2023-07-24 | 12.86 | $14.25 | 38400 |
| 2023-07-21 | 12.80 | $13.82 | 35400 |
| 2023-07-20 | 12.75 | $14.15 | 28100 |
| 2023-07-19 | 12.71 | $14.12 | 51500 |
| 2023-07-18 | 12.68 | $13.35 | 54000 |
| 2023-07-17 | 12.71 | $12.62 | 26000 |
| 2023-07-14 | 12.76 | $12.51 | 16500 |
| 2023-07-13 | 12.81 | $12.78 | 32500 |
| 2023-07-12 | 12.85 | $12.50 | 40800 |
| 2023-07-11 | 12.90 | $12.64 | 49700 |
| 2023-07-10 | 12.93 | $12.30 | 33800 |
| 2023-07-07 | 13.01 | $12.22 | 49600 |
| 2023-07-06 | 13.09 | $12.21 | 35200 |
| 2023-07-05 | 13.15 | $12.46 | 55500 |
| 2023-07-03 | 13.15 | $12.42 | 7700 |
| 2023-06-30 | 13.17 | $12.27 | 26800 |
| 2023-06-29 | 13.17 | $12.62 | 23300 |
| 2023-06-28 | 13.14 | $12.52 | 27800 |
| 2023-06-27 | 13.14 | $12.73 | 34600 |
| 2023-06-26 | 13.15 | $12.80 | 35000 |
| 2023-06-23 | 13.16 | $12.99 | 276100 |
| 2023-06-22 | 13.16 | $12.86 | 37400 |
| 2023-06-21 | 13.19 | $13.34 | 40800 |
| 2023-06-20 | 13.19 | $13.51 | 37400 |
| 2023-06-16 | 13.17 | $13.94 | 102900 |
| 2023-06-15 | 13.13 | $13.64 | 41100 |
| 2023-06-14 | 13.09 | $13.38 | 61200 |
| 2023-06-13 | 13.04 | $13.68 | 59400 |
| 2023-06-12 | 12.98 | $13.38 | 51500 |
| 2023-06-09 | 12.91 | $13.40 | 26200 |
| 2023-06-08 | 12.84 | $13.78 | 31500 |
| 2023-06-07 | 12.75 | $13.85 | 93100 |
| 2023-06-06 | 12.65 | $13.35 | 50000 |
| 2023-06-05 | 12.60 | $12.62 | 42600 |
| 2023-06-02 | 12.58 | $12.81 | 73900 |
| 2023-06-01 | 12.51 | $12.20 | 50900 |
| 2023-05-31 | 12.52 | $12.05 | 54800 |
| 2023-05-30 | 12.54 | $12.55 | 40900 |
| 2023-05-26 | 12.56 | $12.93 | 114300 |
| 2023-05-25 | 12.59 | $12.95 | 29300 |
| 2023-05-24 | 12.59 | $13.02 | 60800 |
| 2023-05-23 | 12.59 | $13.40 | 31200 |
| 2023-05-22 | 12.58 | $13.38 | 65500 |
| 2023-05-19 | 12.59 | $13.06 | 42800 |
| 2023-05-18 | 12.61 | $13.15 | 41100 |
| 2023-05-17 | 12.69 | $12.94 | 57900 |
| 2023-05-16 | 12.77 | $12.30 | 41900 |
| 2023-05-15 | 12.86 | $12.39 | 57000 |
| 2023-05-12 | 12.96 | $12.06 | 54900 |
| 2023-05-11 | 13.08 | $11.99 | 49500 |
| 2023-05-10 | 13.22 | $12.00 | 72100 |
| 2023-05-09 | 13.36 | $11.94 | 61500 |
| 2023-05-08 | 13.50 | $12.27 | 83700 |
| 2023-05-05 | 13.63 | $12.14 | 72100 |
| 2023-05-04 | 13.75 | $11.39 | 140400 |
| 2023-05-03 | 13.91 | $12.49 | 53900 |
| 2023-05-02 | 14.02 | $12.50 | 77400 |
| 2023-05-01 | 14.14 | $12.96 | 70000 |
| 2023-04-28 | 14.25 | $13.38 | 47800 |
| 2023-04-27 | 14.32 | $13.09 | 85200 |
| 2023-04-26 | 14.41 | $12.97 | 84800 |
| 2023-04-25 | 14.51 | $13.24 | 96000 |
| 2023-04-24 | 14.58 | $13.45 | 194300 |
| 2023-04-21 | 14.63 | $13.63 | 216600 |
| 2023-04-20 | 14.67 | $14.68 | 45700 |
| 2023-04-19 | 14.65 | $14.53 | 33600 |
| 2023-04-18 | 14.67 | $14.06 | 39600 |
| 2023-04-17 | 14.70 | $14.46 | 54000 |
| 2023-04-14 | 14.70 | $14.48 | 48700 |
| 2023-04-13 | 14.74 | $14.81 | 35600 |
| 2023-04-12 | 14.76 | $14.68 | 46800 |
| 2023-04-11 | 14.76 | $14.83 | 46800 |
| 2023-04-10 | 14.71 | $14.77 | 50900 |
| 2023-04-06 | 14.70 | $14.62 | 29100 |
| 2023-04-05 | 14.72 | $14.50 | 46800 |
| 2023-04-04 | 14.81 | $14.80 | 101300 |
| 2023-04-03 | 14.89 | $14.90 | 74800 |
| 2023-03-31 | 14.98 | $15.15 | 145500 |
| 2023-03-30 | 15.07 | $14.84 | 84500 |
| 2023-03-29 | 15.18 | $14.84 | 41500 |
| 2023-03-28 | 15.30 | $14.83 | 38400 |
| 2023-03-27 | 15.42 | $14.74 | 119300 |
| 2023-03-24 | 15.55 | $14.41 | 172100 |
| 2023-03-23 | 15.70 | $14.41 | 80700 |
| 2023-03-22 | 15.85 | $14.38 | 84500 |
| 2023-03-21 | 16.02 | $14.89 | 105100 |
| 2023-03-20 | 16.15 | $14.67 | 90000 |
| 2023-03-17 | 16.30 | $14.38 | 141800 |
| 2023-03-16 | 16.46 | $15.37 | 105400 |
| 2023-03-15 | 16.59 | $15.10 | 107300 |
| 2023-03-14 | 16.71 | $14.68 | 195500 |
| 2023-03-13 | 16.85 | $13.83 | 160900 |
| 2023-03-10 | 17.05 | $14.60 | 79600 |
| 2023-03-09 | 17.20 | $15.08 | 90300 |
| 2023-03-08 | 17.34 | $16.25 | 87300 |
| 2023-03-07 | 17.42 | $16.35 | 55200 |
| 2023-03-06 | 17.50 | $16.74 | 198600 |
| 2023-03-03 | 17.55 | $17.04 | 29400 |
| 2023-03-02 | 17.57 | $17.04 | 35700 |
| 2023-03-01 | 17.60 | $17.17 | 38000 |
| 2023-02-28 | 17.61 | $17.30 | 42800 |
| 2023-02-27 | 17.59 | $17.37 | 24600 |
| 2023-02-24 | 17.57 | $17.35 | 34900 |
| 2023-02-23 | 17.55 | $17.50 | 44200 |
| 2023-02-22 | 17.50 | $17.63 | 63000 |
| 2023-02-21 | 17.46 | $17.62 | 43200 |
| 2023-02-17 | 17.43 | $17.68 | 33000 |
| 2023-02-16 | 17.41 | $17.55 | 36400 |
| 2023-02-15 | 17.41 | $17.82 | 73100 |
| 2023-02-14 | 17.41 | $17.51 | 35900 |
| 2023-02-13 | 17.44 | $17.64 | 47400 |
| 2023-02-10 | 17.47 | $17.67 | 29600 |
| 2023-02-09 | 17.49 | $17.66 | 40500 |
| 2023-02-08 | 17.50 | $17.86 | 122400 |
| 2023-02-07 | 17.50 | $17.97 | 104400 |
| 2023-02-06 | 17.49 | $17.84 | 85700 |
| 2023-02-03 | 17.50 | $17.71 | 31200 |
| 2023-02-02 | 17.50 | $17.57 | 57400 |
| 2023-02-01 | 17.51 | $17.50 | 70800 |
| 2023-01-31 | 17.52 | $17.41 | 70400 |
| 2023-01-30 | 17.53 | $16.98 | 38600 |
| 2023-01-27 | 17.56 | $16.95 | 49300 |
| 2023-01-26 | 17.59 | $16.83 | 56100 |
| 2023-01-25 | 17.64 | $16.61 | 53400 |
| 2023-01-24 | 17.68 | $16.80 | 98600 |
| 2023-01-23 | 17.72 | $17.11 | 89000 |
| 2023-01-20 | 17.73 | $17.15 | 97000 |
| 2023-01-19 | 17.73 | $17.66 | 57600 |
| 2023-01-18 | 17.70 | $17.75 | 48100 |
| 2023-01-17 | 17.67 | $18.20 | 45800 |
| 2023-01-13 | 17.62 | $18.13 | 34300 |
| 2023-01-12 | 17.58 | $18.09 | 28600 |
| 2023-01-11 | 17.60 | $17.94 | 25100 |
| 2023-01-10 | 17.61 | $17.89 | 39900 |
| 2023-01-09 | 17.62 | $17.66 | 47000 |
| 2023-01-06 | 17.63 | $18.09 | 121700 |
| 2023-01-05 | 17.63 | $17.58 | 100400 |
| 2023-01-04 | 17.65 | $17.82 | 71700 |
| 2023-01-03 | 17.65 | $17.69 | 42600 |
| 2022-12-30 | 17.69 | $17.66 | 61700 |
| 2022-12-29 | 17.70 | $17.56 | 90900 |
| 2022-12-28 | 17.72 | $17.61 | 51600 |
| 2022-12-27 | 17.71 | $17.70 | 45800 |
| 2022-12-23 | 17.70 | $17.58 | 45300 |
| 2022-12-22 | 17.70 | $17.51 | 63700 |
| 2022-12-21 | 17.70 | $17.42 | 82500 |
| 2022-12-20 | 17.71 | $17.10 | 121300 |
| 2022-12-19 | 17.73 | $17.09 | 68600 |
| 2022-12-16 | 17.75 | $17.09 | 222900 |
| 2022-12-15 | 17.75 | $17.10 | 211900 |
| 2022-12-14 | 17.75 | $17.48 | 117200 |
| 2022-12-13 | 17.74 | $18.35 | 76900 |
| 2022-12-12 | 17.68 | $18.20 | 50800 |
| 2022-12-09 | 17.64 | $18.05 | 29500 |
| 2022-12-08 | 17.61 | $17.85 | 34600 |
| 2022-12-07 | 17.57 | $18.10 | 43600 |
| 2022-12-06 | 17.52 | $17.97 | 67700 |
| 2022-12-05 | 17.49 | $17.98 | 51700 |
| 2022-12-02 | 17.47 | $18.35 | 45100 |
| 2022-12-01 | 17.40 | $17.88 | 28100 |
| 2022-11-30 | 17.36 | $17.90 | 76700 |
| 2022-11-29 | 17.34 | $17.49 | 24100 |
| 2022-11-28 | 17.35 | $17.43 | 25700 |
| 2022-11-25 | 17.32 | $17.61 | 4500 |
| 2022-11-23 | 17.28 | $17.49 | 22700 |
| 2022-11-22 | 17.22 | $17.66 | 18700 |
| 2022-11-21 | 17.12 | $17.61 | 28400 |
| 2022-11-18 | 17.04 | $17.35 | 28500 |
| 2022-11-17 | 17.08 | $17.15 | 37400 |
| 2022-11-16 | 17.16 | $17.11 | 34200 |
| 2022-11-15 | 17.26 | $17.19 | 44500 |
| 2022-11-14 | 17.37 | $17.15 | 73800 |
| 2022-11-11 | 17.48 | $17.40 | 29700 |
| 2022-11-10 | 17.56 | $17.57 | 62500 |
| 2022-11-09 | 17.63 | $17.06 | 33400 |
| 2022-11-08 | 17.70 | $17.09 | 42900 |
| 2022-11-07 | 17.76 | $17.38 | 41100 |
| 2022-11-04 | 17.82 | $17.47 | 33200 |
| 2022-11-03 | 17.87 | $17.05 | 21700 |
| 2022-11-02 | 17.96 | $17.12 | 45500 |
| 2022-11-01 | 18.05 | $17.37 | 55900 |
| 2022-10-31 | 18.15 | $17.68 | 68700 |
| 2022-10-28 | 18.21 | $16.91 | 83500 |
| 2022-10-27 | 18.29 | $16.76 | 51900 |
| 2022-10-26 | 18.39 | $16.22 | 69000 |
| 2022-10-25 | 18.53 | $15.75 | 113000 |
| 2022-10-24 | 18.68 | $16.01 | 156900 |
| 2022-10-21 | 18.83 | $18.21 | 62600 |
| 2022-10-20 | 18.87 | $18.71 | 29800 |
| 2022-10-19 | 18.90 | $19.12 | 99000 |
| 2022-10-18 | 18.93 | $19.30 | 58200 |
| 2022-10-17 | 18.94 | $19.35 | 88100 |
| 2022-10-14 | 18.97 | $19.03 | 89600 |
| 2022-10-13 | 19.01 | $19.04 | 92500 |
| 2022-10-12 | 19.05 | $18.45 | 29200 |
| 2022-10-11 | 19.10 | $18.31 | 27200 |
| 2022-10-10 | 19.15 | $18.47 | 19000 |
| 2022-10-07 | 19.23 | $18.55 | 24600 |
| 2022-10-06 | 19.30 | $18.82 | 22100 |
| 2022-10-05 | 19.35 | $19.00 | 31300 |
| 2022-10-04 | 19.40 | $19.29 | 35900 |
| 2022-10-03 | 19.41 | $18.93 | 33600 |
| 2022-09-30 | 19.46 | $18.53 | 33800 |
| 2022-09-29 | 19.53 | $18.67 | 30100 |
| 2022-09-28 | 19.60 | $19.05 | 44200 |
| 2022-09-27 | 19.66 | $18.85 | 46100 |
| 2022-09-26 | 19.74 | $19.00 | 33800 |
| 2022-09-23 | 19.82 | $19.00 | 30200 |
| 2022-09-22 | 19.92 | $19.24 | 27200 |
| 2022-09-21 | 20.00 | $19.64 | 33200 |
| 2022-09-20 | 20.06 | $19.67 | 57000 |
| 2022-09-19 | 20.14 | $19.90 | 35500 |
| 2022-09-16 | 20.23 | $19.85 | 172600 |
| 2022-09-15 | 20.34 | $19.79 | 53300 |
| 2022-09-14 | 20.44 | $19.36 | 28500 |
| 2022-09-13 | 20.56 | $19.45 | 46000 |
| 2022-09-12 | 20.68 | $20.00 | 31800 |
| 2022-09-09 | 20.75 | $20.01 | 20200 |
| 2022-09-08 | 20.81 | $19.84 | 22800 |
| 2022-09-07 | 20.87 | $19.91 | 33300 |
| 2022-09-06 | 20.92 | $19.58 | 30800 |
| 2022-09-02 | 20.99 | $19.79 | 17100 |
| 2022-09-01 | 21.06 | $19.98 | 24200 |
| 2022-08-31 | 21.11 | $20.15 | 29900 |
| 2022-08-30 | 21.16 | $20.21 | 18900 |
| 2022-08-29 | 21.20 | $20.37 | 19000 |
| 2022-08-26 | 21.24 | $20.66 | 33200 |
| 2022-08-25 | 21.26 | $20.97 | 25300 |
| 2022-08-24 | 21.25 | $20.78 | 34100 |
| 2022-08-23 | 21.26 | $21.00 | 19000 |
| 2022-08-22 | 21.24 | $21.26 | 20100 |
| 2022-08-19 | 21.20 | $21.67 | 61700 |
| 2022-08-18 | 21.13 | $21.98 | 39600 |
| 2022-08-17 | 21.07 | $21.75 | 41600 |
| 2022-08-16 | 21.02 | $21.89 | 28000 |
| 2022-08-15 | 20.94 | $21.70 | 23500 |
| 2022-08-12 | 20.85 | $21.50 | 30200 |
| 2022-08-11 | 20.77 | $21.22 | 24600 |
| 2022-08-10 | 20.66 | $20.97 | 24700 |
| 2022-08-09 | 20.57 | $20.98 | 18200 |
| 2022-08-08 | 20.49 | $20.99 | 26600 |
| 2022-08-05 | 20.42 | $21.12 | 31200 |
| 2022-08-04 | 20.33 | $21.05 | 41100 |
| 2022-08-03 | 20.26 | $21.08 | 20000 |
| 2022-08-02 | 20.18 | $21.05 | 28100 |
| 2022-08-01 | 20.11 | $21.17 | 37200 |
| 2022-07-29 | 20.03 | $21.01 | 42800 |
| 2022-07-28 | 19.97 | $20.80 | 57700 |
| 2022-07-27 | 19.90 | $21.01 | 48500 |
| 2022-07-26 | 19.83 | $20.65 | 54900 |
| 2022-07-25 | 19.81 | $20.45 | 30300 |
| 2022-07-22 | 19.80 | $20.26 | 68600 |
| 2022-07-21 | 19.77 | $20.82 | 52200 |
| 2022-07-20 | 19.72 | $20.67 | 54600 |
| 2022-07-19 | 19.68 | $20.36 | 46900 |
| 2022-07-18 | 19.64 | $19.89 | 30900 |
| 2022-07-15 | 19.61 | $19.80 | 65400 |
| 2022-07-14 | 19.59 | $19.13 | 80700 |
| 2022-07-13 | 19.60 | $19.13 | 29900 |
| 2022-07-12 | 19.60 | $19.44 | 18100 |
| 2022-07-11 | 19.60 | $19.46 | 34200 |
| 2022-07-08 | 19.63 | $19.44 | 23000 |
| 2022-07-07 | 19.70 | $19.51 | 70500 |
| 2022-07-06 | 19.77 | $19.57 | 48300 |
| 2022-07-05 | 19.85 | $19.60 | 71200 |
| 2022-07-01 | 19.92 | $19.69 | 40000 |
| 2022-06-30 | 19.99 | $19.62 | 75000 |
| 2022-06-29 | 20.03 | $19.55 | 20700 |
| 2022-06-28 | 20.10 | $19.62 | 49300 |
| 2022-06-27 | 20.16 | $20.09 | 35800 |
| 2022-06-24 | 20.17 | $20.32 | 154000 |
| 2022-06-23 | 20.16 | $19.60 | 34700 |
| 2022-06-22 | 20.19 | $19.94 | 52900 |
| 2022-06-21 | 20.20 | $19.86 | 43900 |
| 2022-06-17 | 20.20 | $19.47 | 132100 |
| 2022-06-16 | 20.20 | $19.34 | 66800 |
| 2022-06-15 | 20.22 | $19.50 | 42000 |
| 2022-06-14 | 20.25 | $19.27 | 20200 |
| 2022-06-13 | 20.26 | $19.12 | 32900 |
| 2022-06-10 | 20.28 | $19.49 | 48700 |
| 2022-06-09 | 20.30 | $20.02 | 103200 |
| 2022-06-08 | 20.31 | $20.73 | 31700 |
| 2022-06-07 | 20.28 | $21.05 | 50800 |
| 2022-06-06 | 20.25 | $21.02 | 42400 |
| 2022-06-03 | 20.21 | $21.00 | 43300 |
| 2022-06-02 | 20.18 | $21.09 | 58300 |
| 2022-06-01 | 20.17 | $20.61 | 35100 |
| 2022-05-31 | 20.15 | $20.83 | 37500 |
| 2022-05-27 | 20.12 | $20.75 | 56400 |
| 2022-05-26 | 20.09 | $20.34 | 34100 |
| 2022-05-25 | 20.10 | $20.15 | 70100 |
| 2022-05-24 | 20.11 | $20.23 | 43000 |
| 2022-05-23 | 20.13 | $20.11 | 39400 |
| 2022-05-20 | 20.17 | $19.80 | 47600 |
| 2022-05-19 | 20.25 | $19.50 | 67700 |
| 2022-05-18 | 20.33 | $19.84 | 50800 |
| 2022-05-17 | 20.39 | $20.03 | 48200 |
| 2022-05-16 | 20.43 | $19.56 | 38400 |
| 2022-05-13 | 20.47 | $19.54 | 46700 |
| 2022-05-12 | 20.51 | $19.83 | 46700 |
| 2022-05-11 | 20.54 | $20.10 | 30600 |
| 2022-05-10 | 20.55 | $20.19 | 28500 |
| 2022-05-09 | 20.56 | $20.43 | 43100 |
| 2022-05-06 | 20.56 | $20.32 | 34600 |
| 2022-05-05 | 20.59 | $20.40 | 34300 |
| 2022-05-04 | 20.62 | $20.75 | 89900 |
| 2022-05-03 | 20.63 | $20.34 | 40700 |
| 2022-05-02 | 20.67 | $20.22 | 45600 |
| 2022-04-29 | 20.73 | $20.15 | 36500 |
| 2022-04-28 | 20.78 | $20.45 | 25100 |
| 2022-04-27 | 20.81 | $20.34 | 41000 |
| 2022-04-26 | 20.86 | $20.67 | 40700 |
| 2022-04-25 | 20.88 | $20.95 | 51100 |
| 2022-04-22 | 20.89 | $21.32 | 42700 |
| 2022-04-21 | 20.87 | $21.10 | 29700 |
| 2022-04-20 | 20.87 | $21.07 | 31000 |
| 2022-04-19 | 20.89 | $20.80 | 31700 |
| 2022-04-18 | 20.92 | $20.40 | 31300 |
| 2022-04-14 | 20.97 | $20.35 | 27500 |
| 2022-04-13 | 21.03 | $20.47 | 33600 |
| 2022-04-12 | 21.09 | $20.27 | 40200 |
| 2022-04-11 | 21.16 | $20.42 | 34000 |
| 2022-04-08 | 21.23 | $20.50 | 48400 |
| 2022-04-07 | 21.29 | $20.84 | 36700 |
| 2022-04-06 | 21.33 | $20.99 | 49400 |
| 2022-04-05 | 21.34 | $21.00 | 45300 |
| 2022-04-04 | 21.34 | $21.18 | 40700 |
| 2022-04-01 | 21.34 | $21.34 | 49300 |
| 2022-03-31 | 21.34 | $21.08 | 56300 |
| 2022-03-30 | 21.36 | $21.09 | 43000 |
| 2022-03-29 | 21.38 | $21.29 | 35200 |
| 2022-03-28 | 21.36 | $21.14 | 27800 |
| 2022-03-25 | 21.37 | $21.13 | 30200 |
| 2022-03-24 | 21.39 | $21.03 | 25400 |
| 2022-03-23 | 21.38 | $20.96 | 28400 |
| 2022-03-22 | 21.40 | $21.50 | 28000 |
| 2022-03-21 | 21.39 | $21.41 | 27500 |
| 2022-03-18 | 21.38 | $21.46 | 142100 |
| 2022-03-17 | 21.37 | $21.49 | 26700 |
| 2022-03-16 | 21.36 | $21.66 | 48100 |
| 2022-03-15 | 21.36 | $21.67 | 31500 |
| 2022-03-14 | 21.33 | $21.86 | 44400 |
| 2022-03-11 | 21.31 | $21.71 | 104800 |
| 2022-03-10 | 21.29 | $21.59 | 63500 |
| 2022-03-09 | 21.29 | $21.27 | 38500 |
| 2022-03-08 | 21.31 | $20.95 | 72700 |
| 2022-03-07 | 21.32 | $21.25 | 365100 |
| 2022-03-04 | 21.32 | $21.33 | 42600 |
| 2022-03-03 | 21.32 | $21.45 | 30100 |
| 2022-03-02 | 21.30 | $21.43 | 58300 |
| 2022-03-01 | 21.30 | $20.94 | 86500 |
| 2022-02-28 | 21.32 | $21.40 | 53800 |
| 2022-02-25 | 21.32 | $21.41 | 42600 |
| 2022-02-24 | 21.30 | $20.94 | 80600 |
| 2022-02-23 | 21.32 | $21.30 | 54500 |
| 2022-02-22 | 21.33 | $21.33 | 61600 |
| 2022-02-18 | 21.34 | $21.14 | 35100 |
| 2022-02-17 | 21.35 | $21.22 | 25800 |
| 2022-02-16 | 21.37 | $21.44 | 15300 |
| 2022-02-15 | 21.39 | $21.51 | 17000 |
| 2022-02-14 | 21.39 | $21.15 | 27700 |
| 2022-02-11 | 21.44 | $21.35 | 61000 |
| 2022-02-10 | 21.46 | $21.36 | 127700 |
| 2022-02-09 | 21.48 | $21.64 | 42600 |
| 2022-02-08 | 21.47 | $21.61 | 62300 |
| 2022-02-07 | 21.47 | $21.24 | 18200 |
| 2022-02-04 | 21.49 | $21.24 | 21300 |
| 2022-02-03 | 21.51 | $21.25 | 36600 |
| 2022-02-02 | 21.51 | $21.18 | 46400 |
| 2022-02-01 | 21.52 | $21.25 | 78100 |
| 2022-01-31 | 21.51 | $21.45 | 52200 |
| 2022-01-28 | 21.49 | $21.44 | 48500 |
| 2022-01-27 | 21.47 | $20.92 | 40300 |
| 2022-01-26 | 21.47 | $21.41 | 47200 |
| 2022-01-25 | 21.45 | $21.44 | 45500 |
| 2022-01-24 | 21.41 | $21.50 | 58800 |
| 2022-01-21 | 21.35 | $21.41 | 80300 |
| 2022-01-20 | 21.28 | $21.57 | 74000 |
| 2022-01-19 | 21.21 | $21.80 | 49900 |
| 2022-01-18 | 21.09 | $21.65 | 47900 |
| 2022-01-14 | 20.99 | $22.04 | 33000 |
| 2022-01-13 | 20.91 | $21.87 | 19200 |
| 2022-01-12 | 20.83 | $21.63 | 34500 |
| 2022-01-11 | 20.76 | $21.56 | 21300 |
| 2022-01-10 | 20.70 | $21.56 | 22300 |
| 2022-01-07 | 20.66 | $21.66 | 28700 |
| 2022-01-06 | 20.60 | $21.64 | 26600 |
| 2022-01-05 | 20.56 | $21.20 | 37200 |
| 2022-01-04 | 20.56 | $21.36 | 42600 |
| 2022-01-03 | 20.56 | $21.12 | 48500 |
| 2021-12-31 | 20.54 | $21.03 | 28000 |
| 2021-12-30 | 20.56 | $21.00 | 33200 |
| 2021-12-29 | 20.54 | $21.04 | 57700 |
| 2021-12-28 | 20.53 | $20.87 | 39600 |
| 2021-12-27 | 20.54 | $20.59 | 31200 |
| 2021-12-23 | 20.59 | $20.37 | 23400 |
| 2021-12-22 | 20.70 | $20.11 | 25300 |
| 2021-12-21 | 20.80 | $20.03 | 57700 |
| 2021-12-20 | 20.91 | $19.37 | 40200 |
| 2021-12-17 | 21.04 | $19.81 | 77000 |
| 2021-12-16 | 21.15 | $20.30 | 40500 |
| 2021-12-15 | 21.23 | $20.42 | 41100 |
| 2021-12-14 | 21.32 | $20.16 | 49800 |
| 2021-12-13 | 21.42 | $20.40 | 33400 |
| 2021-12-10 | 21.52 | $20.62 | 37000 |
| 2021-12-09 | 21.62 | $20.63 | 29300 |
| 2021-12-08 | 21.71 | $20.85 | 27400 |
| 2021-12-07 | 21.78 | $21.09 | 29500 |
| 2021-12-06 | 21.86 | $21.31 | 35800 |
| 2021-12-03 | 21.91 | $20.82 | 21700 |
| 2021-12-02 | 21.99 | $21.38 | 27600 |
| 2021-12-01 | 22.04 | $20.72 | 48000 |
| 2021-11-30 | 22.10 | $20.83 | 38000 |
| 2021-11-29 | 22.17 | $21.08 | 49000 |
| 2021-11-26 | 22.21 | $21.50 | 74500 |
| 2021-11-24 | 22.25 | $22.50 | 47900 |
| 2021-11-23 | 22.21 | $22.26 | 52300 |
| 2021-11-22 | 22.21 | $22.22 | 90500 |
| 2021-11-19 | 22.22 | $21.90 | 61400 |
| 2021-11-18 | 22.24 | $21.93 | 68500 |
| 2021-11-17 | 22.23 | $21.89 | 31400 |
| 2021-11-16 | 22.23 | $22.26 | 38200 |
| 2021-11-15 | 22.20 | $22.23 | 30200 |
| 2021-11-12 | 22.18 | $22.29 | 24100 |
| 2021-11-11 | 22.15 | $22.65 | 31100 |
| 2021-11-10 | 22.11 | $22.46 | 39300 |
| 2021-11-09 | 22.07 | $22.30 | 46600 |
| 2021-11-08 | 22.04 | $22.68 | 38500 |
| 2021-11-05 | 21.99 | $22.31 | 79500 |
| 2021-11-04 | 21.96 | $22.32 | 27200 |
| 2021-11-03 | 21.94 | $22.48 | 75400 |
| 2021-11-02 | 21.89 | $21.98 | 17900 |
| 2021-11-01 | 21.88 | $22.09 | 52900 |
| 2021-10-29 | 21.84 | $21.97 | 33300 |
| 2021-10-28 | 21.81 | $22.26 | 43300 |
| 2021-10-27 | 21.76 | $21.64 | 127300 |
| 2021-10-26 | 21.76 | $22.35 | 96900 |
| 2021-10-25 | 21.71 | $22.46 | 149800 |
| 2021-10-22 | 21.69 | $22.25 | 212800 |
| 2021-10-21 | 21.66 | $21.79 | 68100 |
| 2021-10-20 | 21.66 | $21.76 | 62800 |
| 2021-10-19 | 21.63 | $21.72 | 18700 |
| 2021-10-18 | 21.60 | $21.77 | 34300 |
| 2021-10-15 | 21.57 | $21.82 | 64000 |
| 2021-10-14 | 21.57 | $21.80 | 63900 |
| 2021-10-13 | 21.56 | $21.71 | 47700 |
| 2021-10-12 | 21.55 | $21.68 | 23500 |
| 2021-10-11 | 21.54 | $21.64 | 22900 |
| 2021-10-08 | 21.54 | $21.75 | 28300 |
| 2021-10-07 | 21.53 | $21.80 | 42200 |
| 2021-10-06 | 21.51 | $21.58 | 36100 |
| 2021-10-05 | 21.51 | $21.69 | 106000 |
| 2021-10-04 | 21.50 | $21.35 | 62200 |
| 2021-10-01 | 21.50 | $21.40 | 87500 |
| 2021-09-30 | 21.50 | $21.24 | 34500 |
| 2021-09-29 | 21.49 | $21.58 | 23300 |
| 2021-09-28 | 21.47 | $21.48 | 45800 |
| 2021-09-27 | 21.44 | $21.95 | 111200 |
| 2021-09-24 | 21.41 | $21.68 | 34700 |
| 2021-09-23 | 21.37 | $21.75 | 44300 |
| 2021-09-22 | 21.33 | $21.24 | 35200 |
| 2021-09-21 | 21.31 | $21.17 | 17400 |
| 2021-09-20 | 21.29 | $21.12 | 52300 |
| 2021-09-17 | 21.26 | $21.75 | 158100 |
| 2021-09-16 | 21.19 | $21.57 | 68600 |
| 2021-09-15 | 21.13 | $21.60 | 56900 |
| 2021-09-14 | 21.07 | $21.50 | 72200 |
| 2021-09-13 | 21.03 | $21.58 | 51300 |
| 2021-09-10 | 20.99 | $21.50 | 57600 |
| 2021-09-09 | 20.96 | $21.49 | 83100 |
| 2021-09-08 | 20.94 | $21.49 | 37200 |
| 2021-09-07 | 20.92 | $21.50 | 66800 |
| 2021-09-03 | 20.89 | $21.41 | 53400 |
| 2021-09-02 | 20.89 | $21.42 | 70100 |
| 2021-09-01 | 20.86 | $21.10 | 30800 |
| 2021-08-31 | 20.83 | $21.04 | 27700 |
| 2021-08-30 | 20.83 | $21.00 | 27900 |
| 2021-08-27 | 20.81 | $21.35 | 62500 |
| 2021-08-26 | 20.81 | $20.83 | 63400 |
| 2021-08-25 | 20.85 | $21.00 | 41100 |
| 2021-08-24 | 20.86 | $20.77 | 23100 |
| 2021-08-23 | 20.87 | $20.68 | 18400 |
| 2021-08-20 | 20.89 | $20.59 | 97600 |
| 2021-08-19 | 20.90 | $20.33 | 46000 |
| 2021-08-18 | 20.92 | $20.40 | 45400 |
| 2021-08-17 | 20.95 | $20.42 | 48300 |
| 2021-08-16 | 20.97 | $20.60 | 33000 |
| 2021-08-13 | 20.94 | $20.78 | 16500 |
| 2021-08-12 | 20.91 | $20.98 | 32900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.32
2024-04-01
Close Price
$20.10
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.67
Average
18.18
Maximum
22.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 19.32 | $20.10 | 100 |
| 2024-03-28 | 19.24 | $20.10 | 307086 |
| 2024-03-27 | 19.15 | $20.10 | 129606 |
| 2024-03-26 | 19.05 | $19.46 | 55845 |
| 2024-03-25 | 19.01 | $19.39 | 52415 |
| 2024-03-22 | 18.97 | $19.37 | 61075 |
| 2024-03-21 | 18.93 | $19.76 | 90905 |
| 2024-03-20 | 18.84 | $19.43 | 160839 |
| 2024-03-19 | 18.78 | $18.80 | 127118 |
| 2024-03-18 | 18.77 | $18.62 | 164942 |
| 2024-03-15 | 18.79 | $18.82 | 297305 |
| 2024-03-14 | 18.79 | $18.60 | 100738 |
| 2024-03-13 | 18.81 | $19.10 | 146601 |
| 2024-03-12 | 18.77 | $19.08 | 51188 |
| 2024-03-11 | 18.74 | $19.33 | 38283 |
| 2024-03-08 | 18.68 | $19.33 | 83694 |
| 2024-03-07 | 18.61 | $19.30 | 94999 |
| 2024-03-06 | 18.54 | $19.28 | 115087 |
| 2024-03-05 | 18.46 | $19.29 | 153529 |
| 2024-03-04 | 18.37 | $18.54 | 72545 |
| 2024-03-01 | 18.36 | $18.66 | 62200 |
| 2024-02-29 | 18.32 | $18.75 | 72566 |
| 2024-02-28 | 18.28 | $18.44 | 50088 |
| 2024-02-27 | 18.26 | $18.65 | 41998 |
| 2024-02-26 | 18.22 | $18.48 | 74382 |
| 2024-02-23 | 18.20 | $18.68 | 57175 |
| 2024-02-22 | 18.14 | $18.93 | 177286 |
| 2024-02-21 | 18.06 | $18.53 | 247382 |
| 2024-02-20 | 18.01 | $18.02 | 93595 |
| 2024-02-16 | 18.01 | $18.20 | 90560 |
| 2024-02-15 | 17.99 | $18.34 | 78787 |
| 2024-02-14 | 17.95 | $17.53 | 71414 |
| 2024-02-13 | 18.00 | $17.13 | 71228 |
| 2024-02-12 | 18.09 | $18.09 | 141923 |
| 2024-02-09 | 18.09 | $17.84 | 79522 |
| 2024-02-08 | 18.12 | $17.55 | 64049 |
| 2024-02-07 | 18.18 | $17.49 | 156434 |
| 2024-02-06 | 18.25 | $17.40 | 97523 |
| 2024-02-05 | 18.34 | $17.43 | 105162 |
| 2024-02-02 | 18.43 | $17.66 | 86974 |
| 2024-02-01 | 18.52 | $17.99 | 110579 |
| 2024-01-31 | 18.57 | $18.19 | 89414 |
| 2024-01-30 | 18.61 | $18.90 | 30618 |
| 2024-01-29 | 18.58 | $19.22 | 111049 |
| 2024-01-26 | 18.51 | $18.95 | 104853 |
| 2024-01-25 | 18.47 | $19.03 | 145745 |
| 2024-01-24 | 18.41 | $18.80 | 147161 |
| 2024-01-23 | 18.37 | $18.58 | 78390 |
| 2024-01-22 | 18.34 | $18.87 | 92511 |
| 2024-01-19 | 18.29 | $18.48 | 84601 |
| 2024-01-18 | 18.27 | $18.04 | 75572 |
| 2024-01-17 | 18.29 | $17.90 | 63205 |
| 2024-01-16 | 18.34 | $17.92 | 99784 |
| 2024-01-12 | 18.38 | $18.12 | 51482 |
| 2024-01-11 | 18.41 | $18.32 | 115547 |
| 2024-01-10 | 18.42 | $18.62 | 91434 |
| 2024-01-09 | 18.39 | $18.66 | 91404 |
| 2024-01-08 | 18.37 | $18.80 | 110887 |
| 2024-01-05 | 18.32 | $18.46 | 77886 |
| 2024-01-04 | 18.31 | $18.48 | 64189 |
| 2024-01-03 | 18.29 | $18.33 | 86740 |
| 2024-01-02 | 18.28 | $18.85 | 92220 |
| 2023-12-29 | 18.22 | $18.74 | 76410 |
| 2023-12-28 | 18.17 | $19.02 | 54000 |
| 2023-12-27 | 18.08 | $18.99 | 81228 |
| 2023-12-26 | 17.98 | $19.05 | 82936 |
| 2023-12-22 | 17.87 | $18.76 | 76752 |
| 2023-12-21 | 17.78 | $18.63 | 87003 |
| 2023-12-20 | 17.69 | $18.45 | 192214 |
| 2023-12-19 | 17.61 | $18.93 | 87353 |
| 2023-12-18 | 17.47 | $18.57 | 89052 |
| 2023-12-15 | 17.35 | $18.73 | 275744 |
| 2023-12-14 | 17.21 | $19.10 | 193539 |
| 2023-12-13 | 17.01 | $18.38 | 290280 |
| 2023-12-12 | 16.86 | $17.40 | 108473 |
| 2023-12-11 | 16.80 | $17.66 | 99638 |
| 2023-12-08 | 16.71 | $17.74 | 226496 |
| 2023-12-07 | 16.61 | $17.73 | 141832 |
| 2023-12-06 | 16.49 | $17.33 | 144791 |
| 2023-12-05 | 16.40 | $17.56 | 147337 |
| 2023-12-04 | 16.28 | $17.55 | 279043 |
| 2023-12-01 | 16.14 | $17.32 | 388300 |
| 2023-11-30 | 16.02 | $16.43 | 384600 |
| 2023-11-29 | 15.98 | $16.34 | 287100 |
| 2023-11-28 | 15.94 | $16.11 | 80100 |
| 2023-11-27 | 15.92 | $16.05 | 54600 |
| 2023-11-24 | 15.91 | $16.26 | 31300 |
| 2023-11-22 | 15.87 | $16.17 | 87300 |
| 2023-11-21 | 15.84 | $16.11 | 111300 |
| 2023-11-20 | 15.81 | $16.52 | 168800 |
| 2023-11-17 | 15.73 | $16.55 | 334000 |
| 2023-11-16 | 15.65 | $16.39 | 131500 |
| 2023-11-15 | 15.57 | $16.50 | 368600 |
| 2023-11-14 | 15.47 | $16.46 | 428500 |
| 2023-11-13 | 15.37 | $15.62 | 79600 |
| 2023-11-10 | 15.34 | $15.60 | 126200 |
| 2023-11-09 | 15.31 | $15.53 | 146000 |
| 2023-11-08 | 15.29 | $15.77 | 116900 |
| 2023-11-07 | 15.24 | $15.94 | 119400 |
| 2023-11-06 | 15.17 | $16.06 | 165300 |
| 2023-11-03 | 15.07 | $16.23 | 317800 |
| 2023-11-02 | 14.95 | $15.69 | 314500 |
| 2023-11-01 | 14.87 | $15.03 | 290200 |
| 2023-10-31 | 14.86 | $15.18 | 331200 |
| 2023-10-30 | 14.82 | $15.10 | 534600 |
| 2023-10-27 | 14.80 | $15.07 | 582100 |
| 2023-10-26 | 14.77 | $15.95 | 81800 |
| 2023-10-25 | 14.64 | $14.95 | 33900 |
| 2023-10-24 | 14.61 | $14.95 | 45900 |
| 2023-10-23 | 14.57 | $14.89 | 111100 |
| 2023-10-20 | 14.54 | $14.63 | 45400 |
| 2023-10-19 | 14.53 | $14.71 | 20000 |
| 2023-10-18 | 14.51 | $14.70 | 24800 |
| 2023-10-17 | 14.49 | $15.16 | 74100 |
| 2023-10-16 | 14.42 | $14.80 | 114100 |
| 2023-10-13 | 14.38 | $14.72 | 37500 |
| 2023-10-12 | 14.35 | $14.42 | 40800 |
| 2023-10-11 | 14.34 | $14.81 | 27600 |
| 2023-10-10 | 14.29 | $14.85 | 34200 |
| 2023-10-09 | 14.23 | $14.68 | 32600 |
| 2023-10-06 | 14.18 | $14.88 | 35400 |
| 2023-10-05 | 14.11 | $14.72 | 34100 |
| 2023-10-04 | 14.05 | $14.39 | 60100 |
| 2023-10-03 | 14.01 | $14.16 | 29400 |
| 2023-10-02 | 14.00 | $14.17 | 48300 |
| 2023-09-29 | 13.98 | $14.19 | 33900 |
| 2023-09-28 | 13.95 | $14.19 | 29000 |
| 2023-09-27 | 13.93 | $14.16 | 41800 |
| 2023-09-26 | 13.91 | $14.00 | 24400 |
| 2023-09-25 | 13.90 | $14.17 | 25700 |
| 2023-09-22 | 13.87 | $13.97 | 27300 |
| 2023-09-21 | 13.86 | $14.10 | 43100 |
| 2023-09-20 | 13.83 | $14.02 | 41300 |
| 2023-09-19 | 13.81 | $13.99 | 24600 |
| 2023-09-18 | 13.79 | $14.10 | 39900 |
| 2023-09-15 | 13.76 | $14.21 | 155500 |
| 2023-09-14 | 13.71 | $14.45 | 61300 |
| 2023-09-13 | 13.63 | $13.99 | 36500 |
| 2023-09-12 | 13.60 | $13.89 | 21700 |
| 2023-09-11 | 13.57 | $13.98 | 48200 |
| 2023-09-08 | 13.52 | $13.75 | 28700 |
| 2023-09-07 | 13.50 | $13.60 | 107100 |
| 2023-09-06 | 13.49 | $13.50 | 55800 |
| 2023-09-05 | 13.49 | $13.50 | 59100 |
| 2023-09-01 | 13.49 | $13.65 | 39400 |
| 2023-08-31 | 13.47 | $13.06 | 25600 |
| 2023-08-30 | 13.51 | $13.02 | 14700 |
| 2023-08-29 | 13.56 | $13.11 | 29700 |
| 2023-08-28 | 13.61 | $13.11 | 19300 |
| 2023-08-25 | 13.66 | $13.15 | 15300 |
| 2023-08-24 | 13.72 | $13.16 | 16900 |
| 2023-08-23 | 13.78 | $13.25 | 28900 |
| 2023-08-22 | 13.83 | $13.05 | 20100 |
| 2023-08-21 | 13.91 | $13.42 | 20000 |
| 2023-08-18 | 13.96 | $13.38 | 20800 |
| 2023-08-17 | 14.03 | $13.53 | 18300 |
| 2023-08-16 | 14.08 | $13.36 | 27500 |
| 2023-08-15 | 14.15 | $13.54 | 10200 |
| 2023-08-14 | 14.22 | $14.11 | 22200 |
| 2023-08-11 | 14.23 | $14.14 | 22000 |
| 2023-08-10 | 14.24 | $14.22 | 15100 |
| 2023-08-09 | 14.24 | $14.32 | 19600 |
| 2023-08-08 | 14.23 | $14.76 | 31400 |
| 2023-08-07 | 14.18 | $14.97 | 22400 |
| 2023-08-04 | 14.09 | $14.55 | 27000 |
| 2023-08-03 | 14.05 | $14.85 | 13200 |
| 2023-08-02 | 13.96 | $14.82 | 21900 |
| 2023-08-01 | 13.87 | $14.66 | 35900 |
| 2023-07-31 | 13.79 | $14.88 | 29800 |
| 2023-07-28 | 13.67 | $14.61 | 22800 |
| 2023-07-27 | 13.57 | $14.81 | 37900 |
| 2023-07-26 | 13.44 | $14.99 | 33900 |
| 2023-07-25 | 13.28 | $14.23 | 17700 |
| 2023-07-24 | 13.18 | $14.25 | 38400 |
| 2023-07-21 | 13.07 | $13.82 | 35400 |
| 2023-07-20 | 12.99 | $14.15 | 28100 |
| 2023-07-19 | 12.87 | $14.12 | 51500 |
| 2023-07-18 | 12.73 | $13.35 | 54000 |
| 2023-07-17 | 12.67 | $12.62 | 26000 |
| 2023-07-14 | 12.68 | $12.51 | 16500 |
| 2023-07-13 | 12.69 | $12.78 | 32500 |
| 2023-07-12 | 12.68 | $12.50 | 40800 |
| 2023-07-11 | 12.70 | $12.64 | 49700 |
| 2023-07-10 | 12.71 | $12.30 | 33800 |
| 2023-07-07 | 12.75 | $12.22 | 49600 |
| 2023-07-06 | 12.81 | $12.21 | 35200 |
| 2023-07-05 | 12.87 | $12.46 | 55500 |
| 2023-07-03 | 12.91 | $12.42 | 7700 |
| 2023-06-30 | 12.97 | $12.27 | 26800 |
| 2023-06-29 | 13.04 | $12.62 | 23300 |
| 2023-06-28 | 13.08 | $12.52 | 27800 |
| 2023-06-27 | 13.14 | $12.73 | 34600 |
| 2023-06-26 | 13.19 | $12.80 | 35000 |
| 2023-06-23 | 13.23 | $12.99 | 276100 |
| 2023-06-22 | 13.25 | $12.86 | 37400 |
| 2023-06-21 | 13.29 | $13.34 | 40800 |
| 2023-06-20 | 13.29 | $13.51 | 37400 |
| 2023-06-16 | 13.27 | $13.94 | 102900 |
| 2023-06-15 | 13.19 | $13.64 | 41100 |
| 2023-06-14 | 13.15 | $13.38 | 61200 |
| 2023-06-13 | 13.12 | $13.68 | 59400 |
| 2023-06-12 | 13.06 | $13.38 | 51500 |
| 2023-06-09 | 13.03 | $13.40 | 26200 |
| 2023-06-08 | 12.99 | $13.78 | 31500 |
| 2023-06-07 | 12.91 | $13.85 | 93100 |
| 2023-06-06 | 12.81 | $13.35 | 50000 |
| 2023-06-05 | 12.75 | $12.62 | 42600 |
| 2023-06-02 | 12.77 | $12.81 | 73900 |
| 2023-06-01 | 12.76 | $12.20 | 50900 |
| 2023-05-31 | 12.82 | $12.05 | 54800 |
| 2023-05-30 | 12.90 | $12.55 | 40900 |
| 2023-05-26 | 12.94 | $12.93 | 114300 |
| 2023-05-25 | 12.94 | $12.95 | 29300 |
| 2023-05-24 | 12.94 | $13.02 | 60800 |
| 2023-05-23 | 12.93 | $13.40 | 31200 |
| 2023-05-22 | 12.88 | $13.38 | 65500 |
| 2023-05-19 | 12.83 | $13.06 | 42800 |
| 2023-05-18 | 12.81 | $13.15 | 41100 |
| 2023-05-17 | 12.77 | $12.94 | 57900 |
| 2023-05-16 | 12.75 | $12.30 | 41900 |
| 2023-05-15 | 12.80 | $12.39 | 57000 |
| 2023-05-12 | 12.84 | $12.06 | 54900 |
| 2023-05-11 | 12.92 | $11.99 | 49500 |
| 2023-05-10 | 13.02 | $12.00 | 72100 |
| 2023-05-09 | 13.13 | $11.94 | 61500 |
| 2023-05-08 | 13.25 | $12.27 | 83700 |
| 2023-05-05 | 13.36 | $12.14 | 72100 |
| 2023-05-04 | 13.49 | $11.39 | 140400 |
| 2023-05-03 | 13.71 | $12.49 | 53900 |
| 2023-05-02 | 13.84 | $12.50 | 77400 |
| 2023-05-01 | 13.98 | $12.96 | 70000 |
| 2023-04-28 | 14.08 | $13.38 | 47800 |
| 2023-04-27 | 14.16 | $13.09 | 85200 |
| 2023-04-26 | 14.27 | $12.97 | 84800 |
| 2023-04-25 | 14.41 | $13.24 | 96000 |
| 2023-04-24 | 14.53 | $13.45 | 194300 |
| 2023-04-21 | 14.64 | $13.63 | 216600 |
| 2023-04-20 | 14.75 | $14.68 | 45700 |
| 2023-04-19 | 14.76 | $14.53 | 33600 |
| 2023-04-18 | 14.78 | $14.06 | 39600 |
| 2023-04-17 | 14.86 | $14.46 | 54000 |
| 2023-04-14 | 14.90 | $14.48 | 48700 |
| 2023-04-13 | 14.94 | $14.81 | 35600 |
| 2023-04-12 | 14.96 | $14.68 | 46800 |
| 2023-04-11 | 14.99 | $14.83 | 46800 |
| 2023-04-10 | 15.00 | $14.77 | 50900 |
| 2023-04-06 | 15.03 | $14.62 | 29100 |
| 2023-04-05 | 15.07 | $14.50 | 46800 |
| 2023-04-04 | 15.13 | $14.80 | 101300 |
| 2023-04-03 | 15.16 | $14.90 | 74800 |
| 2023-03-31 | 15.19 | $15.15 | 145500 |
| 2023-03-30 | 15.20 | $14.84 | 84500 |
| 2023-03-29 | 15.23 | $14.84 | 41500 |
| 2023-03-28 | 15.27 | $14.83 | 38400 |
| 2023-03-27 | 15.32 | $14.74 | 119300 |
| 2023-03-24 | 15.38 | $14.41 | 172100 |
| 2023-03-23 | 15.48 | $14.41 | 80700 |
| 2023-03-22 | 15.60 | $14.38 | 84500 |
| 2023-03-21 | 15.73 | $14.89 | 105100 |
| 2023-03-20 | 15.81 | $14.67 | 90000 |
| 2023-03-17 | 15.93 | $14.38 | 141800 |
| 2023-03-16 | 16.10 | $15.37 | 105400 |
| 2023-03-15 | 16.17 | $15.10 | 107300 |
| 2023-03-14 | 16.29 | $14.68 | 195500 |
| 2023-03-13 | 16.46 | $13.83 | 160900 |
| 2023-03-10 | 16.73 | $14.60 | 79600 |
| 2023-03-09 | 16.96 | $15.08 | 90300 |
| 2023-03-08 | 17.16 | $16.25 | 87300 |
| 2023-03-07 | 17.25 | $16.35 | 55200 |
| 2023-03-06 | 17.35 | $16.74 | 198600 |
| 2023-03-03 | 17.41 | $17.04 | 29400 |
| 2023-03-02 | 17.45 | $17.04 | 35700 |
| 2023-03-01 | 17.49 | $17.17 | 38000 |
| 2023-02-28 | 17.53 | $17.30 | 42800 |
| 2023-02-27 | 17.55 | $17.37 | 24600 |
| 2023-02-24 | 17.57 | $17.35 | 34900 |
| 2023-02-23 | 17.59 | $17.50 | 44200 |
| 2023-02-22 | 17.60 | $17.63 | 63000 |
| 2023-02-21 | 17.60 | $17.62 | 43200 |
| 2023-02-17 | 17.59 | $17.68 | 33000 |
| 2023-02-16 | 17.59 | $17.55 | 36400 |
| 2023-02-15 | 17.59 | $17.82 | 73100 |
| 2023-02-14 | 17.57 | $17.51 | 35900 |
| 2023-02-13 | 17.57 | $17.64 | 47400 |
| 2023-02-10 | 17.56 | $17.67 | 29600 |
| 2023-02-09 | 17.55 | $17.66 | 40500 |
| 2023-02-08 | 17.54 | $17.86 | 122400 |
| 2023-02-07 | 17.51 | $17.97 | 104400 |
| 2023-02-06 | 17.46 | $17.84 | 85700 |
| 2023-02-03 | 17.42 | $17.71 | 31200 |
| 2023-02-02 | 17.39 | $17.57 | 57400 |
| 2023-02-01 | 17.37 | $17.50 | 70800 |
| 2023-01-31 | 17.36 | $17.41 | 70400 |
| 2023-01-30 | 17.35 | $16.98 | 38600 |
| 2023-01-27 | 17.39 | $16.95 | 49300 |
| 2023-01-26 | 17.44 | $16.83 | 56100 |
| 2023-01-25 | 17.50 | $16.61 | 53400 |
| 2023-01-24 | 17.59 | $16.80 | 98600 |
| 2023-01-23 | 17.68 | $17.11 | 89000 |
| 2023-01-20 | 17.74 | $17.15 | 97000 |
| 2023-01-19 | 17.80 | $17.66 | 57600 |
| 2023-01-18 | 17.81 | $17.75 | 48100 |
| 2023-01-17 | 17.82 | $18.20 | 45800 |
| 2023-01-13 | 17.78 | $18.13 | 34300 |
| 2023-01-12 | 17.74 | $18.09 | 28600 |
| 2023-01-11 | 17.71 | $17.94 | 25100 |
| 2023-01-10 | 17.68 | $17.89 | 39900 |
| 2023-01-09 | 17.66 | $17.66 | 47000 |
| 2023-01-06 | 17.66 | $18.09 | 121700 |
| 2023-01-05 | 17.61 | $17.58 | 100400 |
| 2023-01-04 | 17.62 | $17.82 | 71700 |
| 2023-01-03 | 17.60 | $17.69 | 42600 |
| 2022-12-30 | 17.59 | $17.66 | 61700 |
| 2022-12-29 | 17.58 | $17.56 | 90900 |
| 2022-12-28 | 17.58 | $17.61 | 51600 |
| 2022-12-27 | 17.58 | $17.70 | 45800 |
| 2022-12-23 | 17.56 | $17.58 | 45300 |
| 2022-12-22 | 17.56 | $17.51 | 63700 |
| 2022-12-21 | 17.57 | $17.42 | 82500 |
| 2022-12-20 | 17.58 | $17.10 | 121300 |
| 2022-12-19 | 17.63 | $17.09 | 68600 |
| 2022-12-16 | 17.69 | $17.09 | 222900 |
| 2022-12-15 | 17.75 | $17.10 | 211900 |
| 2022-12-14 | 17.82 | $17.48 | 117200 |
| 2022-12-13 | 17.86 | $18.35 | 76900 |
| 2022-12-12 | 17.81 | $18.20 | 50800 |
| 2022-12-09 | 17.77 | $18.05 | 29500 |
| 2022-12-08 | 17.74 | $17.85 | 34600 |
| 2022-12-07 | 17.73 | $18.10 | 43600 |
| 2022-12-06 | 17.69 | $17.97 | 67700 |
| 2022-12-05 | 17.66 | $17.98 | 51700 |
| 2022-12-02 | 17.62 | $18.35 | 45100 |
| 2022-12-01 | 17.54 | $17.88 | 28100 |
| 2022-11-30 | 17.51 | $17.90 | 76700 |
| 2022-11-29 | 17.47 | $17.49 | 24100 |
| 2022-11-28 | 17.47 | $17.43 | 25700 |
| 2022-11-25 | 17.47 | $17.61 | 4500 |
| 2022-11-23 | 17.46 | $17.49 | 22700 |
| 2022-11-22 | 17.45 | $17.66 | 18700 |
| 2022-11-21 | 17.43 | $17.61 | 28400 |
| 2022-11-18 | 17.41 | $17.35 | 28500 |
| 2022-11-17 | 17.42 | $17.15 | 37400 |
| 2022-11-16 | 17.45 | $17.11 | 34200 |
| 2022-11-15 | 17.48 | $17.19 | 44500 |
| 2022-11-14 | 17.51 | $17.15 | 73800 |
| 2022-11-11 | 17.55 | $17.40 | 29700 |
| 2022-11-10 | 17.56 | $17.57 | 62500 |
| 2022-11-09 | 17.56 | $17.06 | 33400 |
| 2022-11-08 | 17.62 | $17.09 | 42900 |
| 2022-11-07 | 17.67 | $17.38 | 41100 |
| 2022-11-04 | 17.70 | $17.47 | 33200 |
| 2022-11-03 | 17.73 | $17.05 | 21700 |
| 2022-11-02 | 17.80 | $17.12 | 45500 |
| 2022-11-01 | 17.87 | $17.37 | 55900 |
| 2022-10-31 | 17.92 | $17.68 | 68700 |
| 2022-10-28 | 17.95 | $16.91 | 83500 |
| 2022-10-27 | 18.06 | $16.76 | 51900 |
| 2022-10-26 | 18.19 | $16.22 | 69000 |
| 2022-10-25 | 18.40 | $15.75 | 113000 |
| 2022-10-24 | 18.68 | $16.01 | 156900 |
| 2022-10-21 | 18.96 | $18.21 | 62600 |
| 2022-10-20 | 19.04 | $18.71 | 29800 |
| 2022-10-19 | 19.08 | $19.12 | 99000 |
| 2022-10-18 | 19.07 | $19.30 | 58200 |
| 2022-10-17 | 19.05 | $19.35 | 88100 |
| 2022-10-14 | 19.02 | $19.03 | 89600 |
| 2022-10-13 | 19.02 | $19.04 | 92500 |
| 2022-10-12 | 19.01 | $18.45 | 29200 |
| 2022-10-11 | 19.07 | $18.31 | 27200 |
| 2022-10-10 | 19.15 | $18.47 | 19000 |
| 2022-10-07 | 19.23 | $18.55 | 24600 |
| 2022-10-06 | 19.30 | $18.82 | 22100 |
| 2022-10-05 | 19.35 | $19.00 | 31300 |
| 2022-10-04 | 19.38 | $19.29 | 35900 |
| 2022-10-03 | 19.39 | $18.93 | 33600 |
| 2022-09-30 | 19.44 | $18.53 | 33800 |
| 2022-09-29 | 19.54 | $18.67 | 30100 |
| 2022-09-28 | 19.63 | $19.05 | 44200 |
| 2022-09-27 | 19.69 | $18.85 | 46100 |
| 2022-09-26 | 19.78 | $19.00 | 33800 |
| 2022-09-23 | 19.86 | $19.00 | 30200 |
| 2022-09-22 | 19.95 | $19.24 | 27200 |
| 2022-09-21 | 20.02 | $19.64 | 33200 |
| 2022-09-20 | 20.07 | $19.67 | 57000 |
| 2022-09-19 | 20.11 | $19.90 | 35500 |
| 2022-09-16 | 20.13 | $19.85 | 172600 |
| 2022-09-15 | 20.16 | $19.79 | 53300 |
| 2022-09-14 | 20.20 | $19.36 | 28500 |
| 2022-09-13 | 20.28 | $19.45 | 46000 |
| 2022-09-12 | 20.37 | $20.00 | 31800 |
| 2022-09-09 | 20.41 | $20.01 | 20200 |
| 2022-09-08 | 20.45 | $19.84 | 22800 |
| 2022-09-07 | 20.52 | $19.91 | 33300 |
| 2022-09-06 | 20.58 | $19.58 | 30800 |
| 2022-09-02 | 20.69 | $19.79 | 17100 |
| 2022-09-01 | 20.78 | $19.98 | 24200 |
| 2022-08-31 | 20.87 | $20.15 | 29900 |
| 2022-08-30 | 20.94 | $20.21 | 18900 |
| 2022-08-29 | 21.02 | $20.37 | 19000 |
| 2022-08-26 | 21.09 | $20.66 | 33200 |
| 2022-08-25 | 21.13 | $20.97 | 25300 |
| 2022-08-24 | 21.15 | $20.78 | 34100 |
| 2022-08-23 | 21.19 | $21.00 | 19000 |
| 2022-08-22 | 21.21 | $21.26 | 20100 |
| 2022-08-19 | 21.20 | $21.67 | 61700 |
| 2022-08-18 | 21.16 | $21.98 | 39600 |
| 2022-08-17 | 21.07 | $21.75 | 41600 |
| 2022-08-16 | 21.00 | $21.89 | 28000 |
| 2022-08-15 | 20.90 | $21.70 | 23500 |
| 2022-08-12 | 20.82 | $21.50 | 30200 |
| 2022-08-11 | 20.75 | $21.22 | 24600 |
| 2022-08-10 | 20.70 | $20.97 | 24700 |
| 2022-08-09 | 20.67 | $20.98 | 18200 |
| 2022-08-08 | 20.64 | $20.99 | 26600 |
| 2022-08-05 | 20.60 | $21.12 | 31200 |
| 2022-08-04 | 20.54 | $21.05 | 41100 |
| 2022-08-03 | 20.49 | $21.08 | 20000 |
| 2022-08-02 | 20.43 | $21.05 | 28100 |
| 2022-08-01 | 20.36 | $21.17 | 37200 |
| 2022-07-29 | 20.28 | $21.01 | 42800 |
| 2022-07-28 | 20.20 | $20.80 | 57700 |
| 2022-07-27 | 20.14 | $21.01 | 48500 |
| 2022-07-26 | 20.05 | $20.65 | 54900 |
| 2022-07-25 | 19.98 | $20.45 | 30300 |
| 2022-07-22 | 19.93 | $20.26 | 68600 |
| 2022-07-21 | 19.90 | $20.82 | 52200 |
| 2022-07-20 | 19.80 | $20.67 | 54600 |
| 2022-07-19 | 19.71 | $20.36 | 46900 |
| 2022-07-18 | 19.64 | $19.89 | 30900 |
| 2022-07-15 | 19.62 | $19.80 | 65400 |
| 2022-07-14 | 19.60 | $19.13 | 80700 |
| 2022-07-13 | 19.65 | $19.13 | 29900 |
| 2022-07-12 | 19.70 | $19.44 | 18100 |
| 2022-07-11 | 19.73 | $19.46 | 34200 |
| 2022-07-08 | 19.75 | $19.44 | 23000 |
| 2022-07-07 | 19.79 | $19.51 | 70500 |
| 2022-07-06 | 19.82 | $19.57 | 48300 |
| 2022-07-05 | 19.84 | $19.60 | 71200 |
| 2022-07-01 | 19.87 | $19.69 | 40000 |
| 2022-06-30 | 19.89 | $19.62 | 75000 |
| 2022-06-29 | 19.92 | $19.55 | 20700 |
| 2022-06-28 | 19.95 | $19.62 | 49300 |
| 2022-06-27 | 19.99 | $20.09 | 35800 |
| 2022-06-24 | 19.98 | $20.32 | 154000 |
| 2022-06-23 | 19.94 | $19.60 | 34700 |
| 2022-06-22 | 19.98 | $19.94 | 52900 |
| 2022-06-21 | 19.98 | $19.86 | 43900 |
| 2022-06-17 | 20.00 | $19.47 | 132100 |
| 2022-06-16 | 20.05 | $19.34 | 66800 |
| 2022-06-15 | 20.13 | $19.50 | 42000 |
| 2022-06-14 | 20.19 | $19.27 | 20200 |
| 2022-06-13 | 20.29 | $19.12 | 32900 |
| 2022-06-10 | 20.41 | $19.49 | 48700 |
| 2022-06-09 | 20.51 | $20.02 | 103200 |
| 2022-06-08 | 20.56 | $20.73 | 31700 |
| 2022-06-07 | 20.54 | $21.05 | 50800 |
| 2022-06-06 | 20.49 | $21.02 | 42400 |
| 2022-06-03 | 20.43 | $21.00 | 43300 |
| 2022-06-02 | 20.37 | $21.09 | 58300 |
| 2022-06-01 | 20.30 | $20.61 | 35100 |
| 2022-05-31 | 20.27 | $20.83 | 37500 |
| 2022-05-27 | 20.21 | $20.75 | 56400 |
| 2022-05-26 | 20.15 | $20.34 | 34100 |
| 2022-05-25 | 20.13 | $20.15 | 70100 |
| 2022-05-24 | 20.13 | $20.23 | 43000 |
| 2022-05-23 | 20.12 | $20.11 | 39400 |
| 2022-05-20 | 20.12 | $19.80 | 47600 |
| 2022-05-19 | 20.15 | $19.50 | 67700 |
| 2022-05-18 | 20.22 | $19.84 | 50800 |
| 2022-05-17 | 20.26 | $20.03 | 48200 |
| 2022-05-16 | 20.29 | $19.56 | 38400 |
| 2022-05-13 | 20.36 | $19.54 | 46700 |
| 2022-05-12 | 20.45 | $19.83 | 46700 |
| 2022-05-11 | 20.51 | $20.10 | 30600 |
| 2022-05-10 | 20.56 | $20.19 | 28500 |
| 2022-05-09 | 20.59 | $20.43 | 43100 |
| 2022-05-06 | 20.61 | $20.32 | 34600 |
| 2022-05-05 | 20.64 | $20.40 | 34300 |
| 2022-05-04 | 20.67 | $20.75 | 89900 |
| 2022-05-03 | 20.66 | $20.34 | 40700 |
| 2022-05-02 | 20.69 | $20.22 | 45600 |
| 2022-04-29 | 20.74 | $20.15 | 36500 |
| 2022-04-28 | 20.81 | $20.45 | 25100 |
| 2022-04-27 | 20.84 | $20.34 | 41000 |
| 2022-04-26 | 20.90 | $20.67 | 40700 |
| 2022-04-25 | 20.92 | $20.95 | 51100 |
| 2022-04-22 | 20.92 | $21.32 | 42700 |
| 2022-04-21 | 20.87 | $21.10 | 29700 |
| 2022-04-20 | 20.85 | $21.07 | 31000 |
| 2022-04-19 | 20.83 | $20.80 | 31700 |
| 2022-04-18 | 20.83 | $20.40 | 31300 |
| 2022-04-14 | 20.88 | $20.35 | 27500 |
| 2022-04-13 | 20.93 | $20.47 | 33600 |
| 2022-04-12 | 20.98 | $20.27 | 40200 |
| 2022-04-11 | 21.05 | $20.42 | 34000 |
| 2022-04-08 | 21.12 | $20.50 | 48400 |
| 2022-04-07 | 21.19 | $20.84 | 36700 |
| 2022-04-06 | 21.22 | $20.99 | 49400 |
| 2022-04-05 | 21.25 | $21.00 | 45300 |
| 2022-04-04 | 21.27 | $21.18 | 40700 |
| 2022-04-01 | 21.28 | $21.34 | 49300 |
| 2022-03-31 | 21.28 | $21.08 | 56300 |
| 2022-03-30 | 21.30 | $21.09 | 43000 |
| 2022-03-29 | 21.32 | $21.29 | 35200 |
| 2022-03-28 | 21.32 | $21.14 | 27800 |
| 2022-03-25 | 21.34 | $21.13 | 30200 |
| 2022-03-24 | 21.37 | $21.03 | 25400 |
| 2022-03-23 | 21.40 | $20.96 | 28400 |
| 2022-03-22 | 21.45 | $21.50 | 28000 |
| 2022-03-21 | 21.44 | $21.41 | 27500 |
| 2022-03-18 | 21.45 | $21.46 | 142100 |
| 2022-03-17 | 21.44 | $21.49 | 26700 |
| 2022-03-16 | 21.44 | $21.66 | 48100 |
| 2022-03-15 | 21.42 | $21.67 | 31500 |
| 2022-03-14 | 21.39 | $21.86 | 44400 |
| 2022-03-11 | 21.34 | $21.71 | 104800 |
| 2022-03-10 | 21.30 | $21.59 | 63500 |
| 2022-03-09 | 21.27 | $21.27 | 38500 |
| 2022-03-08 | 21.27 | $20.95 | 72700 |
| 2022-03-07 | 21.31 | $21.25 | 365100 |
| 2022-03-04 | 21.31 | $21.33 | 42600 |
| 2022-03-03 | 21.31 | $21.45 | 30100 |
| 2022-03-02 | 21.29 | $21.43 | 58300 |
| 2022-03-01 | 21.28 | $20.94 | 86500 |
| 2022-02-28 | 21.32 | $21.40 | 53800 |
| 2022-02-25 | 21.31 | $21.41 | 42600 |
| 2022-02-24 | 21.30 | $20.94 | 80600 |
| 2022-02-23 | 21.33 | $21.30 | 54500 |
| 2022-02-22 | 21.34 | $21.33 | 61600 |
| 2022-02-18 | 21.34 | $21.14 | 35100 |
| 2022-02-17 | 21.36 | $21.22 | 25800 |
| 2022-02-16 | 21.37 | $21.44 | 15300 |
| 2022-02-15 | 21.37 | $21.51 | 17000 |
| 2022-02-14 | 21.35 | $21.15 | 27700 |
| 2022-02-11 | 21.37 | $21.35 | 61000 |
| 2022-02-10 | 21.37 | $21.36 | 127700 |
| 2022-02-09 | 21.38 | $21.64 | 42600 |
| 2022-02-08 | 21.35 | $21.61 | 62300 |
| 2022-02-07 | 21.32 | $21.24 | 18200 |
| 2022-02-04 | 21.33 | $21.24 | 21300 |
| 2022-02-03 | 21.34 | $21.25 | 36600 |
| 2022-02-02 | 21.35 | $21.18 | 46400 |
| 2022-02-01 | 21.37 | $21.25 | 78100 |
| 2022-01-31 | 21.38 | $21.45 | 52200 |
| 2022-01-28 | 21.37 | $21.44 | 48500 |
| 2022-01-27 | 21.36 | $20.92 | 40300 |
| 2022-01-26 | 21.41 | $21.41 | 47200 |
| 2022-01-25 | 21.41 | $21.44 | 45500 |
| 2022-01-24 | 21.41 | $21.50 | 58800 |
| 2022-01-21 | 21.40 | $21.41 | 80300 |
| 2022-01-20 | 21.40 | $21.57 | 74000 |
| 2022-01-19 | 21.38 | $21.80 | 49900 |
| 2022-01-18 | 21.33 | $21.65 | 47900 |
| 2022-01-14 | 21.30 | $22.04 | 33000 |
| 2022-01-13 | 21.22 | $21.87 | 19200 |
| 2022-01-12 | 21.15 | $21.63 | 34500 |
| 2022-01-11 | 21.10 | $21.56 | 21300 |
| 2022-01-10 | 21.06 | $21.56 | 22300 |
| 2022-01-07 | 21.00 | $21.66 | 28700 |
| 2022-01-06 | 20.93 | $21.64 | 26600 |
| 2022-01-05 | 20.86 | $21.20 | 37200 |
| 2022-01-04 | 20.82 | $21.36 | 42600 |
| 2022-01-03 | 20.77 | $21.12 | 48500 |
| 2021-12-31 | 20.73 | $21.03 | 28000 |
| 2021-12-30 | 20.70 | $21.00 | 33200 |
| 2021-12-29 | 20.67 | $21.04 | 57700 |
| 2021-12-28 | 20.63 | $20.87 | 39600 |
| 2021-12-27 | 20.60 | $20.59 | 31200 |
| 2021-12-23 | 20.60 | $20.37 | 23400 |
| 2021-12-22 | 20.63 | $20.11 | 25300 |
| 2021-12-21 | 20.68 | $20.03 | 57700 |
| 2021-12-20 | 20.75 | $19.37 | 40200 |
| 2021-12-17 | 20.90 | $19.81 | 77000 |
| 2021-12-16 | 21.01 | $20.30 | 40500 |
| 2021-12-15 | 21.08 | $20.42 | 41100 |
| 2021-12-14 | 21.15 | $20.16 | 49800 |
| 2021-12-13 | 21.26 | $20.40 | 33400 |
| 2021-12-10 | 21.35 | $20.62 | 37000 |
| 2021-12-09 | 21.43 | $20.63 | 29300 |
| 2021-12-08 | 21.51 | $20.85 | 27400 |
| 2021-12-07 | 21.58 | $21.09 | 29500 |
| 2021-12-06 | 21.63 | $21.31 | 35800 |
| 2021-12-03 | 21.66 | $20.82 | 21700 |
| 2021-12-02 | 21.75 | $21.38 | 27600 |
| 2021-12-01 | 21.79 | $20.72 | 48000 |
| 2021-11-30 | 21.91 | $20.83 | 38000 |
| 2021-11-29 | 22.02 | $21.08 | 49000 |
| 2021-11-26 | 22.12 | $21.50 | 74500 |
| 2021-11-24 | 22.18 | $22.50 | 47900 |
| 2021-11-23 | 22.15 | $22.26 | 52300 |
| 2021-11-22 | 22.14 | $22.22 | 90500 |
| 2021-11-19 | 22.13 | $21.90 | 61400 |
| 2021-11-18 | 22.15 | $21.93 | 68500 |
| 2021-11-17 | 22.18 | $21.89 | 31400 |
| 2021-11-16 | 22.21 | $22.26 | 38200 |
| 2021-11-15 | 22.20 | $22.23 | 30200 |
| 2021-11-12 | 22.20 | $22.29 | 24100 |
| 2021-11-11 | 22.19 | $22.65 | 31100 |
| 2021-11-10 | 22.14 | $22.46 | 39300 |
| 2021-11-09 | 22.10 | $22.30 | 46600 |
| 2021-11-08 | 22.08 | $22.68 | 38500 |
| 2021-11-05 | 22.02 | $22.31 | 79500 |
| 2021-11-04 | 21.99 | $22.32 | 27200 |
| 2021-11-03 | 21.95 | $22.48 | 75400 |
| 2021-11-02 | 21.90 | $21.98 | 17900 |
| 2021-11-01 | 21.89 | $22.09 | 52900 |
| 2021-10-29 | 21.87 | $21.97 | 33300 |
| 2021-10-28 | 21.86 | $22.26 | 43300 |
| 2021-10-27 | 21.82 | $21.64 | 127300 |
| 2021-10-26 | 21.84 | $22.35 | 96900 |
| 2021-10-25 | 21.78 | $22.46 | 149800 |
| 2021-10-22 | 21.71 | $22.25 | 212800 |
| 2021-10-21 | 21.65 | $21.79 | 68100 |
| 2021-10-20 | 21.64 | $21.76 | 62800 |
| 2021-10-19 | 21.63 | $21.72 | 18700 |
| 2021-10-18 | 21.62 | $21.77 | 34300 |
| 2021-10-15 | 21.60 | $21.82 | 64000 |
| 2021-10-14 | 21.58 | $21.80 | 63900 |
| 2021-10-13 | 21.56 | $21.71 | 47700 |
| 2021-10-12 | 21.54 | $21.68 | 23500 |
| 2021-10-11 | 21.52 | $21.64 | 22900 |
| 2021-10-08 | 21.51 | $21.75 | 28300 |
| 2021-10-07 | 21.49 | $21.80 | 42200 |
| 2021-10-06 | 21.45 | $21.58 | 36100 |
| 2021-10-05 | 21.44 | $21.69 | 106000 |
| 2021-10-04 | 21.41 | $21.35 | 62200 |
| 2021-10-01 | 21.42 | $21.40 | 87500 |
| 2021-09-30 | 21.42 | $21.24 | 34500 |
| 2021-09-29 | 21.44 | $21.58 | 23300 |
| 2021-09-28 | 21.43 | $21.48 | 45800 |
| 2021-09-27 | 21.42 | $21.95 | 111200 |
| 2021-09-24 | 21.37 | $21.68 | 34700 |
| 2021-09-23 | 21.33 | $21.75 | 44300 |
| 2021-09-22 | 21.29 | $21.24 | 35200 |
| 2021-09-21 | 21.29 | $21.17 | 17400 |
| 2021-09-20 | 21.31 | $21.12 | 52300 |
| 2021-09-17 | 21.33 | $21.75 | 158100 |
| 2021-09-16 | 21.28 | $21.57 | 68600 |
| 2021-09-15 | 21.25 | $21.60 | 56900 |
| 2021-09-14 | 21.22 | $21.50 | 72200 |
| 2021-09-13 | 21.19 | $21.58 | 51300 |
| 2021-09-10 | 21.15 | $21.50 | 57600 |
| 2021-09-09 | 21.11 | $21.49 | 83100 |
| 2021-09-08 | 21.07 | $21.49 | 37200 |
| 2021-09-07 | 21.02 | $21.50 | 66800 |
| 2021-09-03 | 20.97 | $21.41 | 53400 |
| 2021-09-02 | 20.93 | $21.42 | 70100 |
| 2021-09-01 | 20.87 | $21.10 | 30800 |
| 2021-08-31 | 20.85 | $21.04 | 27700 |
| 2021-08-30 | 20.83 | $21.00 | 27900 |
| 2021-08-27 | 20.81 | $21.35 | 62500 |
| 2021-08-26 | 20.76 | $20.83 | 63400 |
| 2021-08-25 | 20.75 | $21.00 | 41100 |
| 2021-08-24 | 20.72 | $20.77 | 23100 |
| 2021-08-23 | 20.72 | $20.68 | 18400 |
| 2021-08-20 | 20.72 | $20.59 | 97600 |
| 2021-08-19 | 20.74 | $20.33 | 46000 |
| 2021-08-18 | 20.78 | $20.40 | 45400 |
| 2021-08-17 | 20.82 | $20.42 | 48300 |
| 2021-08-16 | 20.86 | $20.60 | 33000 |
| 2021-08-13 | 20.89 | $20.78 | 16500 |
| 2021-08-12 | 20.90 | $20.98 | 32900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.45
2024-04-01
Close Price
$20.10
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.38
Average
18.17
Maximum
22.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 19.45 | $20.10 | 100 |
| 2024-03-28 | 19.36 | $20.10 | 307086 |
| 2024-03-27 | 19.27 | $20.10 | 129606 |
| 2024-03-26 | 19.17 | $19.46 | 55845 |
| 2024-03-25 | 19.13 | $19.39 | 52415 |
| 2024-03-22 | 19.09 | $19.37 | 61075 |
| 2024-03-21 | 19.05 | $19.76 | 90905 |
| 2024-03-20 | 18.97 | $19.43 | 160839 |
| 2024-03-19 | 18.92 | $18.80 | 127118 |
| 2024-03-18 | 18.92 | $18.62 | 164942 |
| 2024-03-15 | 18.94 | $18.82 | 297305 |
| 2024-03-14 | 18.93 | $18.60 | 100738 |
| 2024-03-13 | 18.94 | $19.10 | 146601 |
| 2024-03-12 | 18.90 | $19.08 | 51188 |
| 2024-03-11 | 18.85 | $19.33 | 38283 |
| 2024-03-08 | 18.77 | $19.33 | 83694 |
| 2024-03-07 | 18.68 | $19.30 | 94999 |
| 2024-03-06 | 18.59 | $19.28 | 115087 |
| 2024-03-05 | 18.49 | $19.29 | 153529 |
| 2024-03-04 | 18.38 | $18.54 | 72545 |
| 2024-03-01 | 18.34 | $18.66 | 62200 |
| 2024-02-29 | 18.28 | $18.75 | 72566 |
| 2024-02-28 | 18.21 | $18.44 | 50088 |
| 2024-02-27 | 18.17 | $18.65 | 41998 |
| 2024-02-26 | 18.12 | $18.48 | 74382 |
| 2024-02-23 | 18.08 | $18.68 | 57175 |
| 2024-02-22 | 18.03 | $18.93 | 177286 |
| 2024-02-21 | 17.95 | $18.53 | 247382 |
| 2024-02-20 | 17.91 | $18.02 | 93595 |
| 2024-02-16 | 17.93 | $18.20 | 90560 |
| 2024-02-15 | 17.93 | $18.34 | 78787 |
| 2024-02-14 | 17.91 | $17.53 | 71414 |
| 2024-02-13 | 17.97 | $17.13 | 71228 |
| 2024-02-12 | 18.07 | $18.09 | 141923 |
| 2024-02-09 | 18.09 | $17.84 | 79522 |
| 2024-02-08 | 18.12 | $17.55 | 64049 |
| 2024-02-07 | 18.19 | $17.49 | 156434 |
| 2024-02-06 | 18.28 | $17.40 | 97523 |
| 2024-02-05 | 18.37 | $17.43 | 105162 |
| 2024-02-02 | 18.47 | $17.66 | 86974 |
| 2024-02-01 | 18.56 | $17.99 | 110579 |
| 2024-01-31 | 18.61 | $18.19 | 89414 |
| 2024-01-30 | 18.64 | $18.90 | 30618 |
| 2024-01-29 | 18.61 | $19.22 | 111049 |
| 2024-01-26 | 18.55 | $18.95 | 104853 |
| 2024-01-25 | 18.51 | $19.03 | 145745 |
| 2024-01-24 | 18.46 | $18.80 | 147161 |
| 2024-01-23 | 18.44 | $18.58 | 78390 |
| 2024-01-22 | 18.44 | $18.87 | 92511 |
| 2024-01-19 | 18.40 | $18.48 | 84601 |
| 2024-01-18 | 18.41 | $18.04 | 75572 |
| 2024-01-17 | 18.46 | $17.90 | 63205 |
| 2024-01-16 | 18.53 | $17.92 | 99784 |
| 2024-01-12 | 18.60 | $18.12 | 51482 |
| 2024-01-11 | 18.66 | $18.32 | 115547 |
| 2024-01-10 | 18.69 | $18.62 | 91434 |
| 2024-01-09 | 18.69 | $18.66 | 91404 |
| 2024-01-08 | 18.68 | $18.80 | 110887 |
| 2024-01-05 | 18.65 | $18.46 | 77886 |
| 2024-01-04 | 18.65 | $18.48 | 64189 |
| 2024-01-03 | 18.64 | $18.33 | 86740 |
| 2024-01-02 | 18.64 | $18.85 | 92220 |
| 2023-12-29 | 18.59 | $18.74 | 76410 |
| 2023-12-28 | 18.53 | $19.02 | 54000 |
| 2023-12-27 | 18.44 | $18.99 | 81228 |
| 2023-12-26 | 18.33 | $19.05 | 82936 |
| 2023-12-22 | 18.21 | $18.76 | 76752 |
| 2023-12-21 | 18.10 | $18.63 | 87003 |
| 2023-12-20 | 17.99 | $18.45 | 192214 |
| 2023-12-19 | 17.89 | $18.93 | 87353 |
| 2023-12-18 | 17.73 | $18.57 | 89052 |
| 2023-12-15 | 17.59 | $18.73 | 275744 |
| 2023-12-14 | 17.43 | $19.10 | 193539 |
| 2023-12-13 | 17.22 | $18.38 | 290280 |
| 2023-12-12 | 17.07 | $17.40 | 108473 |
| 2023-12-11 | 17.01 | $17.66 | 99638 |
| 2023-12-08 | 16.91 | $17.74 | 226496 |
| 2023-12-07 | 16.79 | $17.73 | 141832 |
| 2023-12-06 | 16.67 | $17.33 | 144791 |
| 2023-12-05 | 16.57 | $17.56 | 147337 |
| 2023-12-04 | 16.45 | $17.55 | 279043 |
| 2023-12-01 | 16.32 | $17.32 | 388300 |
| 2023-11-30 | 16.21 | $16.43 | 384600 |
| 2023-11-29 | 16.17 | $16.34 | 287100 |
| 2023-11-28 | 16.14 | $16.11 | 80100 |
| 2023-11-27 | 16.12 | $16.05 | 54600 |
| 2023-11-24 | 16.10 | $16.26 | 31300 |
| 2023-11-22 | 16.07 | $16.17 | 87300 |
| 2023-11-21 | 16.03 | $16.11 | 111300 |
| 2023-11-20 | 16.00 | $16.52 | 168800 |
| 2023-11-17 | 15.92 | $16.55 | 334000 |
| 2023-11-16 | 15.83 | $16.39 | 131500 |
| 2023-11-15 | 15.74 | $16.50 | 368600 |
| 2023-11-14 | 15.64 | $16.46 | 428500 |
| 2023-11-13 | 15.53 | $15.62 | 79600 |
| 2023-11-10 | 15.50 | $15.60 | 126200 |
| 2023-11-09 | 15.47 | $15.53 | 146000 |
| 2023-11-08 | 15.43 | $15.77 | 116900 |
| 2023-11-07 | 15.37 | $15.94 | 119400 |
| 2023-11-06 | 15.29 | $16.06 | 165300 |
| 2023-11-03 | 15.20 | $16.23 | 317800 |
| 2023-11-02 | 15.07 | $15.69 | 314500 |
| 2023-11-01 | 15.00 | $15.03 | 290200 |
| 2023-10-31 | 14.99 | $15.18 | 331200 |
| 2023-10-30 | 14.95 | $15.10 | 534600 |
| 2023-10-27 | 14.92 | $15.07 | 582100 |
| 2023-10-26 | 14.89 | $15.95 | 81800 |
| 2023-10-25 | 14.77 | $14.95 | 33900 |
| 2023-10-24 | 14.73 | $14.95 | 45900 |
| 2023-10-23 | 14.70 | $14.89 | 111100 |
| 2023-10-20 | 14.66 | $14.63 | 45400 |
| 2023-10-19 | 14.65 | $14.71 | 20000 |
| 2023-10-18 | 14.63 | $14.70 | 24800 |
| 2023-10-17 | 14.60 | $15.16 | 74100 |
| 2023-10-16 | 14.52 | $14.80 | 114100 |
| 2023-10-13 | 14.48 | $14.72 | 37500 |
| 2023-10-12 | 14.44 | $14.42 | 40800 |
| 2023-10-11 | 14.43 | $14.81 | 27600 |
| 2023-10-10 | 14.38 | $14.85 | 34200 |
| 2023-10-09 | 14.32 | $14.68 | 32600 |
| 2023-10-06 | 14.27 | $14.88 | 35400 |
| 2023-10-05 | 14.20 | $14.72 | 34100 |
| 2023-10-04 | 14.14 | $14.39 | 60100 |
| 2023-10-03 | 14.10 | $14.16 | 29400 |
| 2023-10-02 | 14.09 | $14.17 | 48300 |
| 2023-09-29 | 14.07 | $14.19 | 33900 |
| 2023-09-28 | 14.04 | $14.19 | 29000 |
| 2023-09-27 | 14.01 | $14.16 | 41800 |
| 2023-09-26 | 13.98 | $14.00 | 24400 |
| 2023-09-25 | 13.95 | $14.17 | 25700 |
| 2023-09-22 | 13.91 | $13.97 | 27300 |
| 2023-09-21 | 13.88 | $14.10 | 43100 |
| 2023-09-20 | 13.84 | $14.02 | 41300 |
| 2023-09-19 | 13.79 | $13.99 | 24600 |
| 2023-09-18 | 13.75 | $14.10 | 39900 |
| 2023-09-15 | 13.70 | $14.21 | 155500 |
| 2023-09-14 | 13.63 | $14.45 | 61300 |
| 2023-09-13 | 13.53 | $13.99 | 36500 |
| 2023-09-12 | 13.47 | $13.89 | 21700 |
| 2023-09-11 | 13.43 | $13.98 | 48200 |
| 2023-09-08 | 13.37 | $13.75 | 28700 |
| 2023-09-07 | 13.34 | $13.60 | 107100 |
| 2023-09-06 | 13.33 | $13.50 | 55800 |
| 2023-09-05 | 13.34 | $13.50 | 59100 |
| 2023-09-01 | 13.35 | $13.65 | 39400 |
| 2023-08-31 | 13.35 | $13.06 | 25600 |
| 2023-08-30 | 13.41 | $13.02 | 14700 |
| 2023-08-29 | 13.49 | $13.11 | 29700 |
| 2023-08-28 | 13.57 | $13.11 | 19300 |
| 2023-08-25 | 13.65 | $13.15 | 15300 |
| 2023-08-24 | 13.74 | $13.16 | 16900 |
| 2023-08-23 | 13.84 | $13.25 | 28900 |
| 2023-08-22 | 13.93 | $13.05 | 20100 |
| 2023-08-21 | 14.05 | $13.42 | 20000 |
| 2023-08-18 | 14.14 | $13.38 | 20800 |
| 2023-08-17 | 14.24 | $13.53 | 18300 |
| 2023-08-16 | 14.32 | $13.36 | 27500 |
| 2023-08-15 | 14.42 | $13.54 | 10200 |
| 2023-08-14 | 14.51 | $14.11 | 22200 |
| 2023-08-11 | 14.53 | $14.14 | 22000 |
| 2023-08-10 | 14.54 | $14.22 | 15100 |
| 2023-08-09 | 14.54 | $14.32 | 19600 |
| 2023-08-08 | 14.52 | $14.76 | 31400 |
| 2023-08-07 | 14.45 | $14.97 | 22400 |
| 2023-08-04 | 14.35 | $14.55 | 27000 |
| 2023-08-03 | 14.27 | $14.85 | 13200 |
| 2023-08-02 | 14.15 | $14.82 | 21900 |
| 2023-08-01 | 14.03 | $14.66 | 35900 |
| 2023-07-31 | 13.91 | $14.88 | 29800 |
| 2023-07-28 | 13.75 | $14.61 | 22800 |
| 2023-07-27 | 13.62 | $14.81 | 37900 |
| 2023-07-26 | 13.45 | $14.99 | 33900 |
| 2023-07-25 | 13.25 | $14.23 | 17700 |
| 2023-07-24 | 13.12 | $14.25 | 38400 |
| 2023-07-21 | 12.98 | $13.82 | 35400 |
| 2023-07-20 | 12.88 | $14.15 | 28100 |
| 2023-07-19 | 12.75 | $14.12 | 51500 |
| 2023-07-18 | 12.61 | $13.35 | 54000 |
| 2023-07-17 | 12.55 | $12.62 | 26000 |
| 2023-07-14 | 12.56 | $12.51 | 16500 |
| 2023-07-13 | 12.59 | $12.78 | 32500 |
| 2023-07-12 | 12.60 | $12.50 | 40800 |
| 2023-07-11 | 12.63 | $12.64 | 49700 |
| 2023-07-10 | 12.66 | $12.30 | 33800 |
| 2023-07-07 | 12.73 | $12.22 | 49600 |
| 2023-07-06 | 12.81 | $12.21 | 35200 |
| 2023-07-05 | 12.90 | $12.46 | 55500 |
| 2023-07-03 | 12.97 | $12.42 | 7700 |
| 2023-06-30 | 13.04 | $12.27 | 26800 |
| 2023-06-29 | 13.13 | $12.62 | 23300 |
| 2023-06-28 | 13.17 | $12.52 | 27800 |
| 2023-06-27 | 13.23 | $12.73 | 34600 |
| 2023-06-26 | 13.27 | $12.80 | 35000 |
| 2023-06-23 | 13.31 | $12.99 | 276100 |
| 2023-06-22 | 13.33 | $12.86 | 37400 |
| 2023-06-21 | 13.36 | $13.34 | 40800 |
| 2023-06-20 | 13.34 | $13.51 | 37400 |
| 2023-06-16 | 13.31 | $13.94 | 102900 |
| 2023-06-15 | 13.23 | $13.64 | 41100 |
| 2023-06-14 | 13.18 | $13.38 | 61200 |
| 2023-06-13 | 13.15 | $13.68 | 59400 |
| 2023-06-12 | 13.08 | $13.38 | 51500 |
| 2023-06-09 | 13.04 | $13.40 | 26200 |
| 2023-06-08 | 12.98 | $13.78 | 31500 |
| 2023-06-07 | 12.88 | $13.85 | 93100 |
| 2023-06-06 | 12.77 | $13.35 | 50000 |
| 2023-06-05 | 12.70 | $12.62 | 42600 |
| 2023-06-02 | 12.70 | $12.81 | 73900 |
| 2023-06-01 | 12.67 | $12.20 | 50900 |
| 2023-05-31 | 12.70 | $12.05 | 54800 |
| 2023-05-30 | 12.74 | $12.55 | 40900 |
| 2023-05-26 | 12.74 | $12.93 | 114300 |
| 2023-05-25 | 12.71 | $12.95 | 29300 |
| 2023-05-24 | 12.68 | $13.02 | 60800 |
| 2023-05-23 | 12.64 | $13.40 | 31200 |
| 2023-05-22 | 12.56 | $13.38 | 65500 |
| 2023-05-19 | 12.48 | $13.06 | 42800 |
| 2023-05-18 | 12.44 | $13.15 | 41100 |
| 2023-05-17 | 12.40 | $12.94 | 57900 |
| 2023-05-16 | 12.38 | $12.30 | 41900 |
| 2023-05-15 | 12.43 | $12.39 | 57000 |
| 2023-05-12 | 12.49 | $12.06 | 54900 |
| 2023-05-11 | 12.59 | $11.99 | 49500 |
| 2023-05-10 | 12.70 | $12.00 | 72100 |
| 2023-05-09 | 12.83 | $11.94 | 61500 |
| 2023-05-08 | 12.98 | $12.27 | 83700 |
| 2023-05-05 | 13.11 | $12.14 | 72100 |
| 2023-05-04 | 13.26 | $11.39 | 140400 |
| 2023-05-03 | 13.50 | $12.49 | 53900 |
| 2023-05-02 | 13.65 | $12.50 | 77400 |
| 2023-05-01 | 13.81 | $12.96 | 70000 |
| 2023-04-28 | 13.93 | $13.38 | 47800 |
| 2023-04-27 | 14.02 | $13.09 | 85200 |
| 2023-04-26 | 14.14 | $12.97 | 84800 |
| 2023-04-25 | 14.29 | $13.24 | 96000 |
| 2023-04-24 | 14.42 | $13.45 | 194300 |
| 2023-04-21 | 14.53 | $13.63 | 216600 |
| 2023-04-20 | 14.63 | $14.68 | 45700 |
| 2023-04-19 | 14.63 | $14.53 | 33600 |
| 2023-04-18 | 14.64 | $14.06 | 39600 |
| 2023-04-17 | 14.70 | $14.46 | 54000 |
| 2023-04-14 | 14.72 | $14.48 | 48700 |
| 2023-04-13 | 14.75 | $14.81 | 35600 |
| 2023-04-12 | 14.74 | $14.68 | 46800 |
| 2023-04-11 | 14.75 | $14.83 | 46800 |
| 2023-04-10 | 14.74 | $14.77 | 50900 |
| 2023-04-06 | 14.73 | $14.62 | 29100 |
| 2023-04-05 | 14.74 | $14.50 | 46800 |
| 2023-04-04 | 14.77 | $14.80 | 101300 |
| 2023-04-03 | 14.78 | $14.90 | 74800 |
| 2023-03-31 | 14.79 | $15.15 | 145500 |
| 2023-03-30 | 14.78 | $14.84 | 84500 |
| 2023-03-29 | 14.81 | $14.84 | 41500 |
| 2023-03-28 | 14.85 | $14.83 | 38400 |
| 2023-03-27 | 14.91 | $14.74 | 119300 |
| 2023-03-24 | 14.99 | $14.41 | 172100 |
| 2023-03-23 | 15.11 | $14.41 | 80700 |
| 2023-03-22 | 15.25 | $14.38 | 84500 |
| 2023-03-21 | 15.40 | $14.89 | 105100 |
| 2023-03-20 | 15.53 | $14.67 | 90000 |
| 2023-03-17 | 15.68 | $14.38 | 141800 |
| 2023-03-16 | 15.88 | $15.37 | 105400 |
| 2023-03-15 | 15.99 | $15.10 | 107300 |
| 2023-03-14 | 16.15 | $14.68 | 195500 |
| 2023-03-13 | 16.35 | $13.83 | 160900 |
| 2023-03-10 | 16.66 | $14.60 | 79600 |
| 2023-03-09 | 16.91 | $15.08 | 90300 |
| 2023-03-08 | 17.12 | $16.25 | 87300 |
| 2023-03-07 | 17.24 | $16.35 | 55200 |
| 2023-03-06 | 17.34 | $16.74 | 198600 |
| 2023-03-03 | 17.42 | $17.04 | 29400 |
| 2023-03-02 | 17.47 | $17.04 | 35700 |
| 2023-03-01 | 17.53 | $17.17 | 38000 |
| 2023-02-28 | 17.57 | $17.30 | 42800 |
| 2023-02-27 | 17.59 | $17.37 | 24600 |
| 2023-02-24 | 17.61 | $17.35 | 34900 |
| 2023-02-23 | 17.63 | $17.50 | 44200 |
| 2023-02-22 | 17.63 | $17.63 | 63000 |
| 2023-02-21 | 17.62 | $17.62 | 43200 |
| 2023-02-17 | 17.60 | $17.68 | 33000 |
| 2023-02-16 | 17.57 | $17.55 | 36400 |
| 2023-02-15 | 17.56 | $17.82 | 73100 |
| 2023-02-14 | 17.52 | $17.51 | 35900 |
| 2023-02-13 | 17.51 | $17.64 | 47400 |
| 2023-02-10 | 17.50 | $17.67 | 29600 |
| 2023-02-09 | 17.48 | $17.66 | 40500 |
| 2023-02-08 | 17.47 | $17.86 | 122400 |
| 2023-02-07 | 17.43 | $17.97 | 104400 |
| 2023-02-06 | 17.39 | $17.84 | 85700 |
| 2023-02-03 | 17.35 | $17.71 | 31200 |
| 2023-02-02 | 17.33 | $17.57 | 57400 |
| 2023-02-01 | 17.33 | $17.50 | 70800 |
| 2023-01-31 | 17.33 | $17.41 | 70400 |
| 2023-01-30 | 17.34 | $16.98 | 38600 |
| 2023-01-27 | 17.40 | $16.95 | 49300 |
| 2023-01-26 | 17.46 | $16.83 | 56100 |
| 2023-01-25 | 17.53 | $16.61 | 53400 |
| 2023-01-24 | 17.64 | $16.80 | 98600 |
| 2023-01-23 | 17.72 | $17.11 | 89000 |
| 2023-01-20 | 17.78 | $17.15 | 97000 |
| 2023-01-19 | 17.84 | $17.66 | 57600 |
| 2023-01-18 | 17.84 | $17.75 | 48100 |
| 2023-01-17 | 17.83 | $18.20 | 45800 |
| 2023-01-13 | 17.78 | $18.13 | 34300 |
| 2023-01-12 | 17.73 | $18.09 | 28600 |
| 2023-01-11 | 17.68 | $17.94 | 25100 |
| 2023-01-10 | 17.65 | $17.89 | 39900 |
| 2023-01-09 | 17.62 | $17.66 | 47000 |
| 2023-01-06 | 17.62 | $18.09 | 121700 |
| 2023-01-05 | 17.57 | $17.58 | 100400 |
| 2023-01-04 | 17.58 | $17.82 | 71700 |
| 2023-01-03 | 17.57 | $17.69 | 42600 |
| 2022-12-30 | 17.56 | $17.66 | 61700 |
| 2022-12-29 | 17.57 | $17.56 | 90900 |
| 2022-12-28 | 17.58 | $17.61 | 51600 |
| 2022-12-27 | 17.59 | $17.70 | 45800 |
| 2022-12-23 | 17.59 | $17.58 | 45300 |
| 2022-12-22 | 17.60 | $17.51 | 63700 |
| 2022-12-21 | 17.62 | $17.42 | 82500 |
| 2022-12-20 | 17.65 | $17.10 | 121300 |
| 2022-12-19 | 17.71 | $17.09 | 68600 |
| 2022-12-16 | 17.77 | $17.09 | 222900 |
| 2022-12-15 | 17.83 | $17.10 | 211900 |
| 2022-12-14 | 17.90 | $17.48 | 117200 |
| 2022-12-13 | 17.92 | $18.35 | 76900 |
| 2022-12-12 | 17.86 | $18.20 | 50800 |
| 2022-12-09 | 17.80 | $18.05 | 29500 |
| 2022-12-08 | 17.76 | $17.85 | 34600 |
| 2022-12-07 | 17.73 | $18.10 | 43600 |
| 2022-12-06 | 17.68 | $17.97 | 67700 |
| 2022-12-05 | 17.63 | $17.98 | 51700 |
| 2022-12-02 | 17.59 | $18.35 | 45100 |
| 2022-12-01 | 17.50 | $17.88 | 28100 |
| 2022-11-30 | 17.45 | $17.90 | 76700 |
| 2022-11-29 | 17.39 | $17.49 | 24100 |
| 2022-11-28 | 17.38 | $17.43 | 25700 |
| 2022-11-25 | 17.37 | $17.61 | 4500 |
| 2022-11-23 | 17.34 | $17.49 | 22700 |
| 2022-11-22 | 17.31 | $17.66 | 18700 |
| 2022-11-21 | 17.26 | $17.61 | 28400 |
| 2022-11-18 | 17.20 | $17.35 | 28500 |
| 2022-11-17 | 17.18 | $17.15 | 37400 |
| 2022-11-16 | 17.18 | $17.11 | 34200 |
| 2022-11-15 | 17.19 | $17.19 | 44500 |
| 2022-11-14 | 17.21 | $17.15 | 73800 |
| 2022-11-11 | 17.24 | $17.40 | 29700 |
| 2022-11-10 | 17.26 | $17.57 | 62500 |
| 2022-11-09 | 17.26 | $17.06 | 33400 |
| 2022-11-08 | 17.32 | $17.09 | 42900 |
| 2022-11-07 | 17.39 | $17.38 | 41100 |
| 2022-11-04 | 17.43 | $17.47 | 33200 |
| 2022-11-03 | 17.47 | $17.05 | 21700 |
| 2022-11-02 | 17.55 | $17.12 | 45500 |
| 2022-11-01 | 17.64 | $17.37 | 55900 |
| 2022-10-31 | 17.72 | $17.68 | 68700 |
| 2022-10-28 | 17.77 | $16.91 | 83500 |
| 2022-10-27 | 17.90 | $16.76 | 51900 |
| 2022-10-26 | 18.06 | $16.22 | 69000 |
| 2022-10-25 | 18.28 | $15.75 | 113000 |
| 2022-10-24 | 18.55 | $16.01 | 156900 |
| 2022-10-21 | 18.82 | $18.21 | 62600 |
| 2022-10-20 | 18.89 | $18.71 | 29800 |
| 2022-10-19 | 18.91 | $19.12 | 99000 |
| 2022-10-18 | 18.89 | $19.30 | 58200 |
| 2022-10-17 | 18.85 | $19.35 | 88100 |
| 2022-10-14 | 18.82 | $19.03 | 89600 |
| 2022-10-13 | 18.82 | $19.04 | 92500 |
| 2022-10-12 | 18.82 | $18.45 | 29200 |
| 2022-10-11 | 18.88 | $18.31 | 27200 |
| 2022-10-10 | 18.96 | $18.47 | 19000 |
| 2022-10-07 | 19.03 | $18.55 | 24600 |
| 2022-10-06 | 19.10 | $18.82 | 22100 |
| 2022-10-05 | 19.15 | $19.00 | 31300 |
| 2022-10-04 | 19.19 | $19.29 | 35900 |
| 2022-10-03 | 19.20 | $18.93 | 33600 |
| 2022-09-30 | 19.25 | $18.53 | 33800 |
| 2022-09-29 | 19.35 | $18.67 | 30100 |
| 2022-09-28 | 19.44 | $19.05 | 44200 |
| 2022-09-27 | 19.49 | $18.85 | 46100 |
| 2022-09-26 | 19.58 | $19.00 | 33800 |
| 2022-09-23 | 19.66 | $19.00 | 30200 |
| 2022-09-22 | 19.74 | $19.24 | 27200 |
| 2022-09-21 | 19.82 | $19.64 | 33200 |
| 2022-09-20 | 19.86 | $19.67 | 57000 |
| 2022-09-19 | 19.90 | $19.90 | 35500 |
| 2022-09-16 | 19.93 | $19.85 | 172600 |
| 2022-09-15 | 19.98 | $19.79 | 53300 |
| 2022-09-14 | 20.04 | $19.36 | 28500 |
| 2022-09-13 | 20.16 | $19.45 | 46000 |
| 2022-09-12 | 20.27 | $20.00 | 31800 |
| 2022-09-09 | 20.34 | $20.01 | 20200 |
| 2022-09-08 | 20.42 | $19.84 | 22800 |
| 2022-09-07 | 20.52 | $19.91 | 33300 |
| 2022-09-06 | 20.61 | $19.58 | 30800 |
| 2022-09-02 | 20.75 | $19.79 | 17100 |
| 2022-09-01 | 20.87 | $19.98 | 24200 |
| 2022-08-31 | 20.98 | $20.15 | 29900 |
| 2022-08-30 | 21.07 | $20.21 | 18900 |
| 2022-08-29 | 21.17 | $20.37 | 19000 |
| 2022-08-26 | 21.25 | $20.66 | 33200 |
| 2022-08-25 | 21.31 | $20.97 | 25300 |
| 2022-08-24 | 21.33 | $20.78 | 34100 |
| 2022-08-23 | 21.38 | $21.00 | 19000 |
| 2022-08-22 | 21.40 | $21.26 | 20100 |
| 2022-08-19 | 21.40 | $21.67 | 61700 |
| 2022-08-18 | 21.35 | $21.98 | 39600 |
| 2022-08-17 | 21.26 | $21.75 | 41600 |
| 2022-08-16 | 21.19 | $21.89 | 28000 |
| 2022-08-15 | 21.10 | $21.70 | 23500 |
| 2022-08-12 | 21.02 | $21.50 | 30200 |
| 2022-08-11 | 20.95 | $21.22 | 24600 |
| 2022-08-10 | 20.90 | $20.97 | 24700 |
| 2022-08-09 | 20.86 | $20.98 | 18200 |
| 2022-08-08 | 20.81 | $20.99 | 26600 |
| 2022-08-05 | 20.76 | $21.12 | 31200 |
| 2022-08-04 | 20.68 | $21.05 | 41100 |
| 2022-08-03 | 20.61 | $21.08 | 20000 |
| 2022-08-02 | 20.52 | $21.05 | 28100 |
| 2022-08-01 | 20.43 | $21.17 | 37200 |
| 2022-07-29 | 20.32 | $21.01 | 42800 |
| 2022-07-28 | 20.22 | $20.80 | 57700 |
| 2022-07-27 | 20.14 | $21.01 | 48500 |
| 2022-07-26 | 20.03 | $20.65 | 54900 |
| 2022-07-25 | 19.95 | $20.45 | 30300 |
| 2022-07-22 | 19.88 | $20.26 | 68600 |
| 2022-07-21 | 19.84 | $20.82 | 52200 |
| 2022-07-20 | 19.73 | $20.67 | 54600 |
| 2022-07-19 | 19.64 | $20.36 | 46900 |
| 2022-07-18 | 19.57 | $19.89 | 30900 |
| 2022-07-15 | 19.54 | $19.80 | 65400 |
| 2022-07-14 | 19.52 | $19.13 | 80700 |
| 2022-07-13 | 19.57 | $19.13 | 29900 |
| 2022-07-12 | 19.61 | $19.44 | 18100 |
| 2022-07-11 | 19.63 | $19.46 | 34200 |
| 2022-07-08 | 19.64 | $19.44 | 23000 |
| 2022-07-07 | 19.67 | $19.51 | 70500 |
| 2022-07-06 | 19.69 | $19.57 | 48300 |
| 2022-07-05 | 19.72 | $19.60 | 71200 |
| 2022-07-01 | 19.75 | $19.69 | 40000 |
| 2022-06-30 | 19.78 | $19.62 | 75000 |
| 2022-06-29 | 19.82 | $19.55 | 20700 |
| 2022-06-28 | 19.87 | $19.62 | 49300 |
| 2022-06-27 | 19.92 | $20.09 | 35800 |
| 2022-06-24 | 19.93 | $20.32 | 154000 |
| 2022-06-23 | 19.91 | $19.60 | 34700 |
| 2022-06-22 | 19.97 | $19.94 | 52900 |
| 2022-06-21 | 19.99 | $19.86 | 43900 |
| 2022-06-17 | 20.03 | $19.47 | 132100 |
| 2022-06-16 | 20.09 | $19.34 | 66800 |
| 2022-06-15 | 20.18 | $19.50 | 42000 |
| 2022-06-14 | 20.25 | $19.27 | 20200 |
| 2022-06-13 | 20.34 | $19.12 | 32900 |
| 2022-06-10 | 20.46 | $19.49 | 48700 |
| 2022-06-09 | 20.53 | $20.02 | 103200 |
| 2022-06-08 | 20.56 | $20.73 | 31700 |
| 2022-06-07 | 20.52 | $21.05 | 50800 |
| 2022-06-06 | 20.44 | $21.02 | 42400 |
| 2022-06-03 | 20.36 | $21.00 | 43300 |
| 2022-06-02 | 20.29 | $21.09 | 58300 |
| 2022-06-01 | 20.20 | $20.61 | 35100 |
| 2022-05-31 | 20.15 | $20.83 | 37500 |
| 2022-05-27 | 20.09 | $20.75 | 56400 |
| 2022-05-26 | 20.02 | $20.34 | 34100 |
| 2022-05-25 | 20.00 | $20.15 | 70100 |
| 2022-05-24 | 20.00 | $20.23 | 43000 |
| 2022-05-23 | 19.99 | $20.11 | 39400 |
| 2022-05-20 | 19.99 | $19.80 | 47600 |
| 2022-05-19 | 20.04 | $19.50 | 67700 |
| 2022-05-18 | 20.11 | $19.84 | 50800 |
| 2022-05-17 | 20.17 | $20.03 | 48200 |
| 2022-05-16 | 20.20 | $19.56 | 38400 |
| 2022-05-13 | 20.29 | $19.54 | 46700 |
| 2022-05-12 | 20.38 | $19.83 | 46700 |
| 2022-05-11 | 20.45 | $20.10 | 30600 |
| 2022-05-10 | 20.49 | $20.19 | 28500 |
| 2022-05-09 | 20.53 | $20.43 | 43100 |
| 2022-05-06 | 20.54 | $20.32 | 34600 |
| 2022-05-05 | 20.57 | $20.40 | 34300 |
| 2022-05-04 | 20.59 | $20.75 | 89900 |
| 2022-05-03 | 20.58 | $20.34 | 40700 |
| 2022-05-02 | 20.61 | $20.22 | 45600 |
| 2022-04-29 | 20.66 | $20.15 | 36500 |
| 2022-04-28 | 20.72 | $20.45 | 25100 |
| 2022-04-27 | 20.75 | $20.34 | 41000 |
| 2022-04-26 | 20.80 | $20.67 | 40700 |
| 2022-04-25 | 20.82 | $20.95 | 51100 |
| 2022-04-22 | 20.81 | $21.32 | 42700 |
| 2022-04-21 | 20.77 | $21.10 | 29700 |
| 2022-04-20 | 20.75 | $21.07 | 31000 |
| 2022-04-19 | 20.73 | $20.80 | 31700 |
| 2022-04-18 | 20.74 | $20.40 | 31300 |
| 2022-04-14 | 20.80 | $20.35 | 27500 |
| 2022-04-13 | 20.86 | $20.47 | 33600 |
| 2022-04-12 | 20.92 | $20.27 | 40200 |
| 2022-04-11 | 21.01 | $20.42 | 34000 |
| 2022-04-08 | 21.08 | $20.50 | 48400 |
| 2022-04-07 | 21.16 | $20.84 | 36700 |
| 2022-04-06 | 21.21 | $20.99 | 49400 |
| 2022-04-05 | 21.24 | $21.00 | 45300 |
| 2022-04-04 | 21.27 | $21.18 | 40700 |
| 2022-04-01 | 21.29 | $21.34 | 49300 |
| 2022-03-31 | 21.29 | $21.08 | 56300 |
| 2022-03-30 | 21.32 | $21.09 | 43000 |
| 2022-03-29 | 21.34 | $21.29 | 35200 |
| 2022-03-28 | 21.35 | $21.14 | 27800 |
| 2022-03-25 | 21.37 | $21.13 | 30200 |
| 2022-03-24 | 21.40 | $21.03 | 25400 |
| 2022-03-23 | 21.43 | $20.96 | 28400 |
| 2022-03-22 | 21.47 | $21.50 | 28000 |
| 2022-03-21 | 21.46 | $21.41 | 27500 |
| 2022-03-18 | 21.46 | $21.46 | 142100 |
| 2022-03-17 | 21.45 | $21.49 | 26700 |
| 2022-03-16 | 21.44 | $21.66 | 48100 |
| 2022-03-15 | 21.41 | $21.67 | 31500 |
| 2022-03-14 | 21.38 | $21.86 | 44400 |
| 2022-03-11 | 21.32 | $21.71 | 104800 |
| 2022-03-10 | 21.28 | $21.59 | 63500 |
| 2022-03-09 | 21.26 | $21.27 | 38500 |
| 2022-03-08 | 21.26 | $20.95 | 72700 |
| 2022-03-07 | 21.29 | $21.25 | 365100 |
| 2022-03-04 | 21.30 | $21.33 | 42600 |
| 2022-03-03 | 21.30 | $21.45 | 30100 |
| 2022-03-02 | 21.29 | $21.43 | 58300 |
| 2022-03-01 | 21.27 | $20.94 | 86500 |
| 2022-02-28 | 21.31 | $21.40 | 53800 |
| 2022-02-25 | 21.30 | $21.41 | 42600 |
| 2022-02-24 | 21.29 | $20.94 | 80600 |
| 2022-02-23 | 21.33 | $21.30 | 54500 |
| 2022-02-22 | 21.33 | $21.33 | 61600 |
| 2022-02-18 | 21.33 | $21.14 | 35100 |
| 2022-02-17 | 21.35 | $21.22 | 25800 |
| 2022-02-16 | 21.37 | $21.44 | 15300 |
| 2022-02-15 | 21.36 | $21.51 | 17000 |
| 2022-02-14 | 21.35 | $21.15 | 27700 |
| 2022-02-11 | 21.38 | $21.35 | 61000 |
| 2022-02-10 | 21.39 | $21.36 | 127700 |
| 2022-02-09 | 21.40 | $21.64 | 42600 |
| 2022-02-08 | 21.38 | $21.61 | 62300 |
| 2022-02-07 | 21.37 | $21.24 | 18200 |
| 2022-02-04 | 21.39 | $21.24 | 21300 |
| 2022-02-03 | 21.42 | $21.25 | 36600 |
| 2022-02-02 | 21.44 | $21.18 | 46400 |
| 2022-02-01 | 21.48 | $21.25 | 78100 |
| 2022-01-31 | 21.50 | $21.45 | 52200 |
| 2022-01-28 | 21.50 | $21.44 | 48500 |
| 2022-01-27 | 21.51 | $20.92 | 40300 |
| 2022-01-26 | 21.56 | $21.41 | 47200 |
| 2022-01-25 | 21.56 | $21.44 | 45500 |
| 2022-01-24 | 21.56 | $21.50 | 58800 |
| 2022-01-21 | 21.55 | $21.41 | 80300 |
| 2022-01-20 | 21.53 | $21.57 | 74000 |
| 2022-01-19 | 21.50 | $21.80 | 49900 |
| 2022-01-18 | 21.43 | $21.65 | 47900 |
| 2022-01-14 | 21.37 | $22.04 | 33000 |
| 2022-01-13 | 21.26 | $21.87 | 19200 |
| 2022-01-12 | 21.16 | $21.63 | 34500 |
| 2022-01-11 | 21.08 | $21.56 | 21300 |
| 2022-01-10 | 21.00 | $21.56 | 22300 |
| 2022-01-07 | 20.91 | $21.66 | 28700 |
| 2022-01-06 | 20.81 | $21.64 | 26600 |
| 2022-01-05 | 20.71 | $21.20 | 37200 |
| 2022-01-04 | 20.65 | $21.36 | 42600 |
| 2022-01-03 | 20.57 | $21.12 | 48500 |
| 2021-12-31 | 20.52 | $21.03 | 28000 |
| 2021-12-30 | 20.47 | $21.00 | 33200 |
| 2021-12-29 | 20.43 | $21.04 | 57700 |
| 2021-12-28 | 20.38 | $20.87 | 39600 |
| 2021-12-27 | 20.35 | $20.59 | 31200 |
| 2021-12-23 | 20.35 | $20.37 | 23400 |
| 2021-12-22 | 20.38 | $20.11 | 25300 |
| 2021-12-21 | 20.45 | $20.03 | 57700 |
| 2021-12-20 | 20.53 | $19.37 | 40200 |
| 2021-12-17 | 20.69 | $19.81 | 77000 |
| 2021-12-16 | 20.82 | $20.30 | 40500 |
| 2021-12-15 | 20.90 | $20.42 | 41100 |
| 2021-12-14 | 20.99 | $20.16 | 49800 |
| 2021-12-13 | 21.11 | $20.40 | 33400 |
| 2021-12-10 | 21.22 | $20.62 | 37000 |
| 2021-12-09 | 21.31 | $20.63 | 29300 |
| 2021-12-08 | 21.41 | $20.85 | 27400 |
| 2021-12-07 | 21.50 | $21.09 | 29500 |
| 2021-12-06 | 21.58 | $21.31 | 35800 |
| 2021-12-03 | 21.63 | $20.82 | 21700 |
| 2021-12-02 | 21.74 | $21.38 | 27600 |
| 2021-12-01 | 21.81 | $20.72 | 48000 |
| 2021-11-30 | 21.94 | $20.83 | 38000 |
| 2021-11-29 | 22.07 | $21.08 | 49000 |
| 2021-11-26 | 22.17 | $21.50 | 74500 |
| 2021-11-24 | 22.24 | $22.50 | 47900 |
| 2021-11-23 | 22.22 | $22.26 | 52300 |
| 2021-11-22 | 22.21 | $22.22 | 90500 |
| 2021-11-19 | 22.21 | $21.90 | 61400 |
| 2021-11-18 | 22.24 | $21.93 | 68500 |
| 2021-11-17 | 22.27 | $21.89 | 31400 |
| 2021-11-16 | 22.31 | $22.26 | 38200 |
| 2021-11-15 | 22.30 | $22.23 | 30200 |
| 2021-11-12 | 22.29 | $22.29 | 24100 |
| 2021-11-11 | 22.28 | $22.65 | 31100 |
| 2021-11-10 | 22.23 | $22.46 | 39300 |
| 2021-11-09 | 22.19 | $22.30 | 46600 |
| 2021-11-08 | 22.17 | $22.68 | 38500 |
| 2021-11-05 | 22.10 | $22.31 | 79500 |
| 2021-11-04 | 22.07 | $22.32 | 27200 |
| 2021-11-03 | 22.03 | $22.48 | 75400 |
| 2021-11-02 | 21.98 | $21.98 | 17900 |
| 2021-11-01 | 21.97 | $22.09 | 52900 |
| 2021-10-29 | 21.94 | $21.97 | 33300 |
| 2021-10-28 | 21.93 | $22.26 | 43300 |
| 2021-10-27 | 21.88 | $21.64 | 127300 |
| 2021-10-26 | 21.89 | $22.35 | 96900 |
| 2021-10-25 | 21.83 | $22.46 | 149800 |
| 2021-10-22 | 21.76 | $22.25 | 212800 |
| 2021-10-21 | 21.70 | $21.79 | 68100 |
| 2021-10-20 | 21.69 | $21.76 | 62800 |
| 2021-10-19 | 21.68 | $21.72 | 18700 |
| 2021-10-18 | 21.67 | $21.77 | 34300 |
| 2021-10-15 | 21.65 | $21.82 | 64000 |
| 2021-10-14 | 21.62 | $21.80 | 63900 |
| 2021-10-13 | 21.60 | $21.71 | 47700 |
| 2021-10-12 | 21.58 | $21.68 | 23500 |
| 2021-10-11 | 21.57 | $21.64 | 22900 |
| 2021-10-08 | 21.56 | $21.75 | 28300 |
| 2021-10-07 | 21.54 | $21.80 | 42200 |
| 2021-10-06 | 21.51 | $21.58 | 36100 |
| 2021-10-05 | 21.51 | $21.69 | 106000 |
| 2021-10-04 | 21.49 | $21.35 | 62200 |
| 2021-10-01 | 21.50 | $21.40 | 87500 |
| 2021-09-30 | 21.51 | $21.24 | 34500 |
| 2021-09-29 | 21.54 | $21.58 | 23300 |
| 2021-09-28 | 21.52 | $21.48 | 45800 |
| 2021-09-27 | 21.52 | $21.95 | 111200 |
| 2021-09-24 | 21.47 | $21.68 | 34700 |
| 2021-09-23 | 21.44 | $21.75 | 44300 |
| 2021-09-22 | 21.40 | $21.24 | 35200 |
| 2021-09-21 | 21.41 | $21.17 | 17400 |
| 2021-09-20 | 21.42 | $21.12 | 52300 |
| 2021-09-17 | 21.43 | $21.75 | 158100 |
| 2021-09-16 | 21.38 | $21.57 | 68600 |
| 2021-09-15 | 21.34 | $21.60 | 56900 |
| 2021-09-14 | 21.29 | $21.50 | 72200 |
| 2021-09-13 | 21.24 | $21.58 | 51300 |
| 2021-09-10 | 21.18 | $21.50 | 57600 |
| 2021-09-09 | 21.13 | $21.49 | 83100 |
| 2021-09-08 | 21.08 | $21.49 | 37200 |
| 2021-09-07 | 21.03 | $21.50 | 66800 |
| 2021-09-03 | 20.97 | $21.41 | 53400 |
| 2021-09-02 | 20.92 | $21.42 | 70100 |
| 2021-09-01 | 20.86 | $21.10 | 30800 |
| 2021-08-31 | 20.84 | $21.04 | 27700 |
| 2021-08-30 | 20.82 | $21.00 | 27900 |
| 2021-08-27 | 20.80 | $21.35 | 62500 |
| 2021-08-26 | 20.75 | $20.83 | 63400 |
| 2021-08-25 | 20.75 | $21.00 | 41100 |
| 2021-08-24 | 20.74 | $20.77 | 23100 |
| 2021-08-23 | 20.75 | $20.68 | 18400 |
| 2021-08-20 | 20.77 | $20.59 | 97600 |
| 2021-08-19 | 20.80 | $20.33 | 46000 |
| 2021-08-18 | 20.85 | $20.40 | 45400 |
| 2021-08-17 | 20.91 | $20.42 | 48300 |
| 2021-08-16 | 20.96 | $20.60 | 33000 |
| 2021-08-13 | 20.99 | $20.78 | 16500 |
| 2021-08-12 | 21.00 | $20.98 | 32900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.79
2024-04-01
Close Price
$20.10
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.87
Average
18.15
Maximum
22.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 19.79 | $20.10 | 100 |
| 2024-03-28 | 19.67 | $20.10 | 307086 |
| 2024-03-27 | 19.54 | $20.10 | 129606 |
| 2024-03-26 | 19.38 | $19.46 | 55845 |
| 2024-03-25 | 19.33 | $19.39 | 52415 |
| 2024-03-22 | 19.28 | $19.37 | 61075 |
| 2024-03-21 | 19.23 | $19.76 | 90905 |
| 2024-03-20 | 19.09 | $19.43 | 160839 |
| 2024-03-19 | 18.99 | $18.80 | 127118 |
| 2024-03-18 | 19.01 | $18.62 | 164942 |
| 2024-03-15 | 19.06 | $18.82 | 297305 |
| 2024-03-14 | 19.09 | $18.60 | 100738 |
| 2024-03-13 | 19.16 | $19.10 | 146601 |
| 2024-03-12 | 19.13 | $19.08 | 51188 |
| 2024-03-11 | 19.10 | $19.33 | 38283 |
| 2024-03-08 | 19.02 | $19.33 | 83694 |
| 2024-03-07 | 18.92 | $19.30 | 94999 |
| 2024-03-06 | 18.80 | $19.28 | 115087 |
| 2024-03-05 | 18.68 | $19.29 | 153529 |
| 2024-03-04 | 18.53 | $18.54 | 72545 |
| 2024-03-01 | 18.51 | $18.66 | 62200 |
| 2024-02-29 | 18.46 | $18.75 | 72566 |
| 2024-02-28 | 18.38 | $18.44 | 50088 |
| 2024-02-27 | 18.36 | $18.65 | 41998 |
| 2024-02-26 | 18.29 | $18.48 | 74382 |
| 2024-02-23 | 18.24 | $18.68 | 57175 |
| 2024-02-22 | 18.14 | $18.93 | 177286 |
| 2024-02-21 | 17.98 | $18.53 | 247382 |
| 2024-02-20 | 17.87 | $18.02 | 93595 |
| 2024-02-16 | 17.85 | $18.20 | 90560 |
| 2024-02-15 | 17.80 | $18.34 | 78787 |
| 2024-02-14 | 17.70 | $17.53 | 71414 |
| 2024-02-13 | 17.77 | $17.13 | 71228 |
| 2024-02-12 | 17.93 | $18.09 | 141923 |
| 2024-02-09 | 17.91 | $17.84 | 79522 |
| 2024-02-08 | 17.94 | $17.55 | 64049 |
| 2024-02-07 | 18.04 | $17.49 | 156434 |
| 2024-02-06 | 18.17 | $17.40 | 97523 |
| 2024-02-05 | 18.34 | $17.43 | 105162 |
| 2024-02-02 | 18.54 | $17.66 | 86974 |
| 2024-02-01 | 18.71 | $17.99 | 110579 |
| 2024-01-31 | 18.84 | $18.19 | 89414 |
| 2024-01-30 | 18.95 | $18.90 | 30618 |
| 2024-01-29 | 18.92 | $19.22 | 111049 |
| 2024-01-26 | 18.82 | $18.95 | 104853 |
| 2024-01-25 | 18.77 | $19.03 | 145745 |
| 2024-01-24 | 18.68 | $18.80 | 147161 |
| 2024-01-23 | 18.62 | $18.58 | 78390 |
| 2024-01-22 | 18.61 | $18.87 | 92511 |
| 2024-01-19 | 18.52 | $18.48 | 84601 |
| 2024-01-18 | 18.51 | $18.04 | 75572 |
| 2024-01-17 | 18.58 | $17.90 | 63205 |
| 2024-01-16 | 18.70 | $17.92 | 99784 |
| 2024-01-12 | 18.82 | $18.12 | 51482 |
| 2024-01-11 | 18.92 | $18.32 | 115547 |
| 2024-01-10 | 18.99 | $18.62 | 91434 |
| 2024-01-09 | 19.01 | $18.66 | 91404 |
| 2024-01-08 | 19.02 | $18.80 | 110887 |
| 2024-01-05 | 19.00 | $18.46 | 77886 |
| 2024-01-04 | 19.04 | $18.48 | 64189 |
| 2024-01-03 | 19.08 | $18.33 | 86740 |
| 2024-01-02 | 19.16 | $18.85 | 92220 |
| 2023-12-29 | 19.13 | $18.74 | 76410 |
| 2023-12-28 | 19.12 | $19.02 | 54000 |
| 2023-12-27 | 19.04 | $18.99 | 81228 |
| 2023-12-26 | 18.94 | $19.05 | 82936 |
| 2023-12-22 | 18.82 | $18.76 | 76752 |
| 2023-12-21 | 18.73 | $18.63 | 87003 |
| 2023-12-20 | 18.65 | $18.45 | 192214 |
| 2023-12-19 | 18.60 | $18.93 | 87353 |
| 2023-12-18 | 18.42 | $18.57 | 89052 |
| 2023-12-15 | 18.29 | $18.73 | 275744 |
| 2023-12-14 | 18.10 | $19.10 | 193539 |
| 2023-12-13 | 17.79 | $18.38 | 290280 |
| 2023-12-12 | 17.59 | $17.40 | 108473 |
| 2023-12-11 | 17.55 | $17.66 | 99638 |
| 2023-12-08 | 17.45 | $17.74 | 226496 |
| 2023-12-07 | 17.31 | $17.73 | 141832 |
| 2023-12-06 | 17.15 | $17.33 | 144791 |
| 2023-12-05 | 17.04 | $17.56 | 147337 |
| 2023-12-04 | 16.86 | $17.55 | 279043 |
| 2023-12-01 | 16.65 | $17.32 | 388300 |
| 2023-11-30 | 16.46 | $16.43 | 384600 |
| 2023-11-29 | 16.42 | $16.34 | 287100 |
| 2023-11-28 | 16.39 | $16.11 | 80100 |
| 2023-11-27 | 16.40 | $16.05 | 54600 |
| 2023-11-24 | 16.43 | $16.26 | 31300 |
| 2023-11-22 | 16.41 | $16.17 | 87300 |
| 2023-11-21 | 16.40 | $16.11 | 111300 |
| 2023-11-20 | 16.40 | $16.52 | 168800 |
| 2023-11-17 | 16.31 | $16.55 | 334000 |
| 2023-11-16 | 16.20 | $16.39 | 131500 |
| 2023-11-15 | 16.11 | $16.50 | 368600 |
| 2023-11-14 | 15.97 | $16.46 | 428500 |
| 2023-11-13 | 15.81 | $15.62 | 79600 |
| 2023-11-10 | 15.80 | $15.60 | 126200 |
| 2023-11-09 | 15.80 | $15.53 | 146000 |
| 2023-11-08 | 15.80 | $15.77 | 116900 |
| 2023-11-07 | 15.76 | $15.94 | 119400 |
| 2023-11-06 | 15.66 | $16.06 | 165300 |
| 2023-11-03 | 15.53 | $16.23 | 317800 |
| 2023-11-02 | 15.33 | $15.69 | 314500 |
| 2023-11-01 | 15.22 | $15.03 | 290200 |
| 2023-10-31 | 15.22 | $15.18 | 331200 |
| 2023-10-30 | 15.19 | $15.10 | 534600 |
| 2023-10-27 | 15.17 | $15.07 | 582100 |
| 2023-10-26 | 15.15 | $15.95 | 81800 |
| 2023-10-25 | 14.94 | $14.95 | 33900 |
| 2023-10-24 | 14.91 | $14.95 | 45900 |
| 2023-10-23 | 14.87 | $14.89 | 111100 |
| 2023-10-20 | 14.84 | $14.63 | 45400 |
| 2023-10-19 | 14.85 | $14.71 | 20000 |
| 2023-10-18 | 14.84 | $14.70 | 24800 |
| 2023-10-17 | 14.84 | $15.16 | 74100 |
| 2023-10-16 | 14.74 | $14.80 | 114100 |
| 2023-10-13 | 14.69 | $14.72 | 37500 |
| 2023-10-12 | 14.65 | $14.42 | 40800 |
| 2023-10-11 | 14.67 | $14.81 | 27600 |
| 2023-10-10 | 14.60 | $14.85 | 34200 |
| 2023-10-09 | 14.52 | $14.68 | 32600 |
| 2023-10-06 | 14.45 | $14.88 | 35400 |
| 2023-10-05 | 14.34 | $14.72 | 34100 |
| 2023-10-04 | 14.23 | $14.39 | 60100 |
| 2023-10-03 | 14.18 | $14.16 | 29400 |
| 2023-10-02 | 14.17 | $14.17 | 48300 |
| 2023-09-29 | 14.15 | $14.19 | 33900 |
| 2023-09-28 | 14.12 | $14.19 | 29000 |
| 2023-09-27 | 14.09 | $14.16 | 41800 |
| 2023-09-26 | 14.06 | $14.00 | 24400 |
| 2023-09-25 | 14.05 | $14.17 | 25700 |
| 2023-09-22 | 14.01 | $13.97 | 27300 |
| 2023-09-21 | 14.00 | $14.10 | 43100 |
| 2023-09-20 | 13.97 | $14.02 | 41300 |
| 2023-09-19 | 13.94 | $13.99 | 24600 |
| 2023-09-18 | 13.92 | $14.10 | 39900 |
| 2023-09-15 | 13.87 | $14.21 | 155500 |
| 2023-09-14 | 13.78 | $14.45 | 61300 |
| 2023-09-13 | 13.64 | $13.99 | 36500 |
| 2023-09-12 | 13.56 | $13.89 | 21700 |
| 2023-09-11 | 13.50 | $13.98 | 48200 |
| 2023-09-08 | 13.40 | $13.75 | 28700 |
| 2023-09-07 | 13.34 | $13.60 | 107100 |
| 2023-09-06 | 13.30 | $13.50 | 55800 |
| 2023-09-05 | 13.28 | $13.50 | 59100 |
| 2023-09-01 | 13.26 | $13.65 | 39400 |
| 2023-08-31 | 13.20 | $13.06 | 25600 |
| 2023-08-30 | 13.26 | $13.02 | 14700 |
| 2023-08-29 | 13.33 | $13.11 | 29700 |
| 2023-08-28 | 13.41 | $13.11 | 19300 |
| 2023-08-25 | 13.49 | $13.15 | 15300 |
| 2023-08-24 | 13.58 | $13.16 | 16900 |
| 2023-08-23 | 13.68 | $13.25 | 28900 |
| 2023-08-22 | 13.78 | $13.05 | 20100 |
| 2023-08-21 | 13.94 | $13.42 | 20000 |
| 2023-08-18 | 14.05 | $13.38 | 20800 |
| 2023-08-17 | 14.18 | $13.53 | 18300 |
| 2023-08-16 | 14.30 | $13.36 | 27500 |
| 2023-08-15 | 14.47 | $13.54 | 10200 |
| 2023-08-14 | 14.64 | $14.11 | 22200 |
| 2023-08-11 | 14.70 | $14.14 | 22000 |
| 2023-08-10 | 14.77 | $14.22 | 15100 |
| 2023-08-09 | 14.83 | $14.32 | 19600 |
| 2023-08-08 | 14.88 | $14.76 | 31400 |
| 2023-08-07 | 14.84 | $14.97 | 22400 |
| 2023-08-04 | 14.74 | $14.55 | 27000 |
| 2023-08-03 | 14.71 | $14.85 | 13200 |
| 2023-08-02 | 14.61 | $14.82 | 21900 |
| 2023-08-01 | 14.50 | $14.66 | 35900 |
| 2023-07-31 | 14.40 | $14.88 | 29800 |
| 2023-07-28 | 14.23 | $14.61 | 22800 |
| 2023-07-27 | 14.09 | $14.81 | 37900 |
| 2023-07-26 | 13.89 | $14.99 | 33900 |
| 2023-07-25 | 13.61 | $14.23 | 17700 |
| 2023-07-24 | 13.44 | $14.25 | 38400 |
| 2023-07-21 | 13.25 | $13.82 | 35400 |
| 2023-07-20 | 13.11 | $14.15 | 28100 |
| 2023-07-19 | 12.88 | $14.12 | 51500 |
| 2023-07-18 | 12.61 | $13.35 | 54000 |
| 2023-07-17 | 12.47 | $12.62 | 26000 |
| 2023-07-14 | 12.46 | $12.51 | 16500 |
| 2023-07-13 | 12.47 | $12.78 | 32500 |
| 2023-07-12 | 12.43 | $12.50 | 40800 |
| 2023-07-11 | 12.44 | $12.64 | 49700 |
| 2023-07-10 | 12.43 | $12.30 | 33800 |
| 2023-07-07 | 12.48 | $12.22 | 49600 |
| 2023-07-06 | 12.57 | $12.21 | 35200 |
| 2023-07-05 | 12.67 | $12.46 | 55500 |
| 2023-07-03 | 12.73 | $12.42 | 7700 |
| 2023-06-30 | 12.82 | $12.27 | 26800 |
| 2023-06-29 | 12.95 | $12.62 | 23300 |
| 2023-06-28 | 13.03 | $12.52 | 27800 |
| 2023-06-27 | 13.14 | $12.73 | 34600 |
| 2023-06-26 | 13.23 | $12.80 | 35000 |
| 2023-06-23 | 13.32 | $12.99 | 276100 |
| 2023-06-22 | 13.38 | $12.86 | 37400 |
| 2023-06-21 | 13.47 | $13.34 | 40800 |
| 2023-06-20 | 13.48 | $13.51 | 37400 |
| 2023-06-16 | 13.45 | $13.94 | 102900 |
| 2023-06-15 | 13.33 | $13.64 | 41100 |
| 2023-06-14 | 13.25 | $13.38 | 61200 |
| 2023-06-13 | 13.21 | $13.68 | 59400 |
| 2023-06-12 | 13.11 | $13.38 | 51500 |
| 2023-06-09 | 13.04 | $13.40 | 26200 |
| 2023-06-08 | 12.97 | $13.78 | 31500 |
| 2023-06-07 | 12.80 | $13.85 | 93100 |
| 2023-06-06 | 12.59 | $13.35 | 50000 |
| 2023-06-05 | 12.45 | $12.62 | 42600 |
| 2023-06-02 | 12.45 | $12.81 | 73900 |
| 2023-06-01 | 12.41 | $12.20 | 50900 |
| 2023-05-31 | 12.49 | $12.05 | 54800 |
| 2023-05-30 | 12.61 | $12.55 | 40900 |
| 2023-05-26 | 12.66 | $12.93 | 114300 |
| 2023-05-25 | 12.63 | $12.95 | 29300 |
| 2023-05-24 | 12.59 | $13.02 | 60800 |
| 2023-05-23 | 12.54 | $13.40 | 31200 |
| 2023-05-22 | 12.40 | $13.38 | 65500 |
| 2023-05-19 | 12.25 | $13.06 | 42800 |
| 2023-05-18 | 12.14 | $13.15 | 41100 |
| 2023-05-17 | 11.99 | $12.94 | 57900 |
| 2023-05-16 | 11.88 | $12.30 | 41900 |
| 2023-05-15 | 11.88 | $12.39 | 57000 |
| 2023-05-12 | 11.87 | $12.06 | 54900 |
| 2023-05-11 | 11.93 | $11.99 | 49500 |
| 2023-05-10 | 12.02 | $12.00 | 72100 |
| 2023-05-09 | 12.13 | $11.94 | 61500 |
| 2023-05-08 | 12.28 | $12.27 | 83700 |
| 2023-05-05 | 12.38 | $12.14 | 72100 |
| 2023-05-04 | 12.53 | $11.39 | 140400 |
| 2023-05-03 | 12.87 | $12.49 | 53900 |
| 2023-05-02 | 13.04 | $12.50 | 77400 |
| 2023-05-01 | 13.24 | $12.96 | 70000 |
| 2023-04-28 | 13.38 | $13.38 | 47800 |
| 2023-04-27 | 13.45 | $13.09 | 85200 |
| 2023-04-26 | 13.60 | $12.97 | 84800 |
| 2023-04-25 | 13.81 | $13.24 | 96000 |
| 2023-04-24 | 13.99 | $13.45 | 194300 |
| 2023-04-21 | 14.16 | $13.63 | 216600 |
| 2023-04-20 | 14.32 | $14.68 | 45700 |
| 2023-04-19 | 14.29 | $14.53 | 33600 |
| 2023-04-18 | 14.29 | $14.06 | 39600 |
| 2023-04-17 | 14.39 | $14.46 | 54000 |
| 2023-04-14 | 14.42 | $14.48 | 48700 |
| 2023-04-13 | 14.46 | $14.81 | 35600 |
| 2023-04-12 | 14.44 | $14.68 | 46800 |
| 2023-04-11 | 14.44 | $14.83 | 46800 |
| 2023-04-10 | 14.42 | $14.77 | 50900 |
| 2023-04-06 | 14.40 | $14.62 | 29100 |
| 2023-04-05 | 14.42 | $14.50 | 46800 |
| 2023-04-04 | 14.48 | $14.80 | 101300 |
| 2023-04-03 | 14.48 | $14.90 | 74800 |
| 2023-03-31 | 14.46 | $15.15 | 145500 |
| 2023-03-30 | 14.39 | $14.84 | 84500 |
| 2023-03-29 | 14.38 | $14.84 | 41500 |
| 2023-03-28 | 14.38 | $14.83 | 38400 |
| 2023-03-27 | 14.37 | $14.74 | 119300 |
| 2023-03-24 | 14.40 | $14.41 | 172100 |
| 2023-03-23 | 14.50 | $14.41 | 80700 |
| 2023-03-22 | 14.62 | $14.38 | 84500 |
| 2023-03-21 | 14.77 | $14.89 | 105100 |
| 2023-03-20 | 14.85 | $14.67 | 90000 |
| 2023-03-17 | 14.99 | $14.38 | 141800 |
| 2023-03-16 | 15.22 | $15.37 | 105400 |
| 2023-03-15 | 15.28 | $15.10 | 107300 |
| 2023-03-14 | 15.41 | $14.68 | 195500 |
| 2023-03-13 | 15.65 | $13.83 | 160900 |
| 2023-03-10 | 16.12 | $14.60 | 79600 |
| 2023-03-09 | 16.51 | $15.08 | 90300 |
| 2023-03-08 | 16.86 | $16.25 | 87300 |
| 2023-03-07 | 17.01 | $16.35 | 55200 |
| 2023-03-06 | 17.18 | $16.74 | 198600 |
| 2023-03-03 | 17.29 | $17.04 | 29400 |
| 2023-03-02 | 17.36 | $17.04 | 35700 |
| 2023-03-01 | 17.43 | $17.17 | 38000 |
| 2023-02-28 | 17.49 | $17.30 | 42800 |
| 2023-02-27 | 17.54 | $17.37 | 24600 |
| 2023-02-24 | 17.57 | $17.35 | 34900 |
| 2023-02-23 | 17.62 | $17.50 | 44200 |
| 2023-02-22 | 17.64 | $17.63 | 63000 |
| 2023-02-21 | 17.64 | $17.62 | 43200 |
| 2023-02-17 | 17.64 | $17.68 | 33000 |
| 2023-02-16 | 17.63 | $17.55 | 36400 |
| 2023-02-15 | 17.64 | $17.82 | 73100 |
| 2023-02-14 | 17.59 | $17.51 | 35900 |
| 2023-02-13 | 17.61 | $17.64 | 47400 |
| 2023-02-10 | 17.60 | $17.67 | 29600 |
| 2023-02-09 | 17.58 | $17.66 | 40500 |
| 2023-02-08 | 17.56 | $17.86 | 122400 |
| 2023-02-07 | 17.49 | $17.97 | 104400 |
| 2023-02-06 | 17.40 | $17.84 | 85700 |
| 2023-02-03 | 17.31 | $17.71 | 31200 |
| 2023-02-02 | 17.24 | $17.57 | 57400 |
| 2023-02-01 | 17.18 | $17.50 | 70800 |
| 2023-01-31 | 17.14 | $17.41 | 70400 |
| 2023-01-30 | 17.10 | $16.98 | 38600 |
| 2023-01-27 | 17.15 | $16.95 | 49300 |
| 2023-01-26 | 17.22 | $16.83 | 56100 |
| 2023-01-25 | 17.32 | $16.61 | 53400 |
| 2023-01-24 | 17.49 | $16.80 | 98600 |
| 2023-01-23 | 17.65 | $17.11 | 89000 |
| 2023-01-20 | 17.77 | $17.15 | 97000 |
| 2023-01-19 | 17.89 | $17.66 | 57600 |
| 2023-01-18 | 17.93 | $17.75 | 48100 |
| 2023-01-17 | 17.96 | $18.20 | 45800 |
| 2023-01-13 | 17.89 | $18.13 | 34300 |
| 2023-01-12 | 17.83 | $18.09 | 28600 |
| 2023-01-11 | 17.77 | $17.94 | 25100 |
| 2023-01-10 | 17.72 | $17.89 | 39900 |
| 2023-01-09 | 17.68 | $17.66 | 47000 |
| 2023-01-06 | 17.69 | $18.09 | 121700 |
| 2023-01-05 | 17.60 | $17.58 | 100400 |
| 2023-01-04 | 17.60 | $17.82 | 71700 |
| 2023-01-03 | 17.56 | $17.69 | 42600 |
| 2022-12-30 | 17.54 | $17.66 | 61700 |
| 2022-12-29 | 17.52 | $17.56 | 90900 |
| 2022-12-28 | 17.51 | $17.61 | 51600 |
| 2022-12-27 | 17.50 | $17.70 | 45800 |
| 2022-12-23 | 17.47 | $17.58 | 45300 |
| 2022-12-22 | 17.45 | $17.51 | 63700 |
| 2022-12-21 | 17.45 | $17.42 | 82500 |
| 2022-12-20 | 17.47 | $17.10 | 121300 |
| 2022-12-19 | 17.56 | $17.09 | 68600 |
| 2022-12-16 | 17.67 | $17.09 | 222900 |
| 2022-12-15 | 17.79 | $17.10 | 211900 |
| 2022-12-14 | 17.93 | $17.48 | 117200 |
| 2022-12-13 | 18.02 | $18.35 | 76900 |
| 2022-12-12 | 17.93 | $18.20 | 50800 |
| 2022-12-09 | 17.86 | $18.05 | 29500 |
| 2022-12-08 | 17.81 | $17.85 | 34600 |
| 2022-12-07 | 17.79 | $18.10 | 43600 |
| 2022-12-06 | 17.72 | $17.97 | 67700 |
| 2022-12-05 | 17.67 | $17.98 | 51700 |
| 2022-12-02 | 17.60 | $18.35 | 45100 |
| 2022-12-01 | 17.44 | $17.88 | 28100 |
| 2022-11-30 | 17.36 | $17.90 | 76700 |
| 2022-11-29 | 17.26 | $17.49 | 24100 |
| 2022-11-28 | 17.24 | $17.43 | 25700 |
| 2022-11-25 | 17.22 | $17.61 | 4500 |
| 2022-11-23 | 17.17 | $17.49 | 22700 |
| 2022-11-22 | 17.13 | $17.66 | 18700 |
| 2022-11-21 | 17.05 | $17.61 | 28400 |
| 2022-11-18 | 16.97 | $17.35 | 28500 |
| 2022-11-17 | 16.94 | $17.15 | 37400 |
| 2022-11-16 | 16.94 | $17.11 | 34200 |
| 2022-11-15 | 16.96 | $17.19 | 44500 |
| 2022-11-14 | 16.97 | $17.15 | 73800 |
| 2022-11-11 | 16.99 | $17.40 | 29700 |
| 2022-11-10 | 16.96 | $17.57 | 62500 |
| 2022-11-09 | 16.89 | $17.06 | 33400 |
| 2022-11-08 | 16.93 | $17.09 | 42900 |
| 2022-11-07 | 16.97 | $17.38 | 41100 |
| 2022-11-04 | 16.96 | $17.47 | 33200 |
| 2022-11-03 | 16.93 | $17.05 | 21700 |
| 2022-11-02 | 16.98 | $17.12 | 45500 |
| 2022-11-01 | 17.04 | $17.37 | 55900 |
| 2022-10-31 | 17.06 | $17.68 | 68700 |
| 2022-10-28 | 17.02 | $16.91 | 83500 |
| 2022-10-27 | 17.14 | $16.76 | 51900 |
| 2022-10-26 | 17.32 | $16.22 | 69000 |
| 2022-10-25 | 17.64 | $15.75 | 113000 |
| 2022-10-24 | 18.12 | $16.01 | 156900 |
| 2022-10-21 | 18.62 | $18.21 | 62600 |
| 2022-10-20 | 18.75 | $18.71 | 29800 |
| 2022-10-19 | 18.79 | $19.12 | 99000 |
| 2022-10-18 | 18.75 | $19.30 | 58200 |
| 2022-10-17 | 18.66 | $19.35 | 88100 |
| 2022-10-14 | 18.56 | $19.03 | 89600 |
| 2022-10-13 | 18.51 | $19.04 | 92500 |
| 2022-10-12 | 18.45 | $18.45 | 29200 |
| 2022-10-11 | 18.51 | $18.31 | 27200 |
| 2022-10-10 | 18.61 | $18.47 | 19000 |
| 2022-10-07 | 18.70 | $18.55 | 24600 |
| 2022-10-06 | 18.78 | $18.82 | 22100 |
| 2022-10-05 | 18.83 | $19.00 | 31300 |
| 2022-10-04 | 18.85 | $19.29 | 35900 |
| 2022-10-03 | 18.81 | $18.93 | 33600 |
| 2022-09-30 | 18.85 | $18.53 | 33800 |
| 2022-09-29 | 18.98 | $18.67 | 30100 |
| 2022-09-28 | 19.10 | $19.05 | 44200 |
| 2022-09-27 | 19.17 | $18.85 | 46100 |
| 2022-09-26 | 19.29 | $19.00 | 33800 |
| 2022-09-23 | 19.40 | $19.00 | 30200 |
| 2022-09-22 | 19.54 | $19.24 | 27200 |
| 2022-09-21 | 19.64 | $19.64 | 33200 |
| 2022-09-20 | 19.68 | $19.67 | 57000 |
| 2022-09-19 | 19.73 | $19.90 | 35500 |
| 2022-09-16 | 19.73 | $19.85 | 172600 |
| 2022-09-15 | 19.75 | $19.79 | 53300 |
| 2022-09-14 | 19.78 | $19.36 | 28500 |
| 2022-09-13 | 19.91 | $19.45 | 46000 |
| 2022-09-12 | 20.05 | $20.00 | 31800 |
| 2022-09-09 | 20.09 | $20.01 | 20200 |
| 2022-09-08 | 20.15 | $19.84 | 22800 |
| 2022-09-07 | 20.24 | $19.91 | 33300 |
| 2022-09-06 | 20.34 | $19.58 | 30800 |
| 2022-09-02 | 20.53 | $19.79 | 17100 |
| 2022-09-01 | 20.70 | $19.98 | 24200 |
| 2022-08-31 | 20.86 | $20.15 | 29900 |
| 2022-08-30 | 21.01 | $20.21 | 18900 |
| 2022-08-29 | 21.17 | $20.37 | 19000 |
| 2022-08-26 | 21.32 | $20.66 | 33200 |
| 2022-08-25 | 21.44 | $20.97 | 25300 |
| 2022-08-24 | 21.51 | $20.78 | 34100 |
| 2022-08-23 | 21.62 | $21.00 | 19000 |
| 2022-08-22 | 21.71 | $21.26 | 20100 |
| 2022-08-19 | 21.75 | $21.67 | 61700 |
| 2022-08-18 | 21.71 | $21.98 | 39600 |
| 2022-08-17 | 21.59 | $21.75 | 41600 |
| 2022-08-16 | 21.50 | $21.89 | 28000 |
| 2022-08-15 | 21.37 | $21.70 | 23500 |
| 2022-08-12 | 21.25 | $21.50 | 30200 |
| 2022-08-11 | 21.15 | $21.22 | 24600 |
| 2022-08-10 | 21.09 | $20.97 | 24700 |
| 2022-08-09 | 21.08 | $20.98 | 18200 |
| 2022-08-08 | 21.06 | $20.99 | 26600 |
| 2022-08-05 | 21.03 | $21.12 | 31200 |
| 2022-08-04 | 20.96 | $21.05 | 41100 |
| 2022-08-03 | 20.90 | $21.08 | 20000 |
| 2022-08-02 | 20.82 | $21.05 | 28100 |
| 2022-08-01 | 20.73 | $21.17 | 37200 |
| 2022-07-29 | 20.60 | $21.01 | 42800 |
| 2022-07-28 | 20.48 | $20.80 | 57700 |
| 2022-07-27 | 20.38 | $21.01 | 48500 |
| 2022-07-26 | 20.22 | $20.65 | 54900 |
| 2022-07-25 | 20.11 | $20.45 | 30300 |
| 2022-07-22 | 20.03 | $20.26 | 68600 |
| 2022-07-21 | 19.97 | $20.82 | 52200 |
| 2022-07-20 | 19.78 | $20.67 | 54600 |
| 2022-07-19 | 19.60 | $20.36 | 46900 |
| 2022-07-18 | 19.45 | $19.89 | 30900 |
| 2022-07-15 | 19.38 | $19.80 | 65400 |
| 2022-07-14 | 19.31 | $19.13 | 80700 |
| 2022-07-13 | 19.38 | $19.13 | 29900 |
| 2022-07-12 | 19.46 | $19.44 | 18100 |
| 2022-07-11 | 19.49 | $19.46 | 34200 |
| 2022-07-08 | 19.52 | $19.44 | 23000 |
| 2022-07-07 | 19.56 | $19.51 | 70500 |
| 2022-07-06 | 19.60 | $19.57 | 48300 |
| 2022-07-05 | 19.63 | $19.60 | 71200 |
| 2022-07-01 | 19.66 | $19.69 | 40000 |
| 2022-06-30 | 19.67 | $19.62 | 75000 |
| 2022-06-29 | 19.70 | $19.55 | 20700 |
| 2022-06-28 | 19.76 | $19.62 | 49300 |
| 2022-06-27 | 19.81 | $20.09 | 35800 |
| 2022-06-24 | 19.77 | $20.32 | 154000 |
| 2022-06-23 | 19.67 | $19.60 | 34700 |
| 2022-06-22 | 19.72 | $19.94 | 52900 |
| 2022-06-21 | 19.70 | $19.86 | 43900 |
| 2022-06-17 | 19.69 | $19.47 | 132100 |
| 2022-06-16 | 19.77 | $19.34 | 66800 |
| 2022-06-15 | 19.89 | $19.50 | 42000 |
| 2022-06-14 | 20.00 | $19.27 | 20200 |
| 2022-06-13 | 20.18 | $19.12 | 32900 |
| 2022-06-10 | 20.41 | $19.49 | 48700 |
| 2022-06-09 | 20.60 | $20.02 | 103200 |
| 2022-06-08 | 20.72 | $20.73 | 31700 |
| 2022-06-07 | 20.70 | $21.05 | 50800 |
| 2022-06-06 | 20.61 | $21.02 | 42400 |
| 2022-06-03 | 20.51 | $21.00 | 43300 |
| 2022-06-02 | 20.40 | $21.09 | 58300 |
| 2022-06-01 | 20.25 | $20.61 | 35100 |
| 2022-05-31 | 20.18 | $20.83 | 37500 |
| 2022-05-27 | 20.05 | $20.75 | 56400 |
| 2022-05-26 | 19.92 | $20.34 | 34100 |
| 2022-05-25 | 19.86 | $20.15 | 70100 |
| 2022-05-24 | 19.82 | $20.23 | 43000 |
| 2022-05-23 | 19.77 | $20.11 | 39400 |
| 2022-05-20 | 19.73 | $19.80 | 47600 |
| 2022-05-19 | 19.76 | $19.50 | 67700 |
| 2022-05-18 | 19.86 | $19.84 | 50800 |
| 2022-05-17 | 19.90 | $20.03 | 48200 |
| 2022-05-16 | 19.91 | $19.56 | 38400 |
| 2022-05-13 | 20.02 | $19.54 | 46700 |
| 2022-05-12 | 20.16 | $19.83 | 46700 |
| 2022-05-11 | 20.26 | $20.10 | 30600 |
| 2022-05-10 | 20.32 | $20.19 | 28500 |
| 2022-05-09 | 20.37 | $20.43 | 43100 |
| 2022-05-06 | 20.38 | $20.32 | 34600 |
| 2022-05-05 | 20.42 | $20.40 | 34300 |
| 2022-05-04 | 20.45 | $20.75 | 89900 |
| 2022-05-03 | 20.41 | $20.34 | 40700 |
| 2022-05-02 | 20.45 | $20.22 | 45600 |
| 2022-04-29 | 20.52 | $20.15 | 36500 |
| 2022-04-28 | 20.62 | $20.45 | 25100 |
| 2022-04-27 | 20.68 | $20.34 | 41000 |
| 2022-04-26 | 20.76 | $20.67 | 40700 |
| 2022-04-25 | 20.80 | $20.95 | 51100 |
| 2022-04-22 | 20.78 | $21.32 | 42700 |
| 2022-04-21 | 20.68 | $21.10 | 29700 |
| 2022-04-20 | 20.61 | $21.07 | 31000 |
| 2022-04-19 | 20.54 | $20.80 | 31700 |
| 2022-04-18 | 20.52 | $20.40 | 31300 |
| 2022-04-14 | 20.57 | $20.35 | 27500 |
| 2022-04-13 | 20.65 | $20.47 | 33600 |
| 2022-04-12 | 20.72 | $20.27 | 40200 |
| 2022-04-11 | 20.84 | $20.42 | 34000 |
| 2022-04-08 | 20.95 | $20.50 | 48400 |
| 2022-04-07 | 21.07 | $20.84 | 36700 |
| 2022-04-06 | 21.13 | $20.99 | 49400 |
| 2022-04-05 | 21.17 | $21.00 | 45300 |
| 2022-04-04 | 21.21 | $21.18 | 40700 |
| 2022-04-01 | 21.22 | $21.34 | 49300 |
| 2022-03-31 | 21.21 | $21.08 | 56300 |
| 2022-03-30 | 21.24 | $21.09 | 43000 |
| 2022-03-29 | 21.28 | $21.29 | 35200 |
| 2022-03-28 | 21.28 | $21.14 | 27800 |
| 2022-03-25 | 21.32 | $21.13 | 30200 |
| 2022-03-24 | 21.36 | $21.03 | 25400 |
| 2022-03-23 | 21.43 | $20.96 | 28400 |
| 2022-03-22 | 21.52 | $21.50 | 28000 |
| 2022-03-21 | 21.52 | $21.41 | 27500 |
| 2022-03-18 | 21.53 | $21.46 | 142100 |
| 2022-03-17 | 21.54 | $21.49 | 26700 |
| 2022-03-16 | 21.54 | $21.66 | 48100 |
| 2022-03-15 | 21.51 | $21.67 | 31500 |
| 2022-03-14 | 21.46 | $21.86 | 44400 |
| 2022-03-11 | 21.37 | $21.71 | 104800 |
| 2022-03-10 | 21.30 | $21.59 | 63500 |
| 2022-03-09 | 21.23 | $21.27 | 38500 |
| 2022-03-08 | 21.23 | $20.95 | 72700 |
| 2022-03-07 | 21.29 | $21.25 | 365100 |
| 2022-03-04 | 21.30 | $21.33 | 42600 |
| 2022-03-03 | 21.30 | $21.45 | 30100 |
| 2022-03-02 | 21.27 | $21.43 | 58300 |
| 2022-03-01 | 21.24 | $20.94 | 86500 |
| 2022-02-28 | 21.31 | $21.40 | 53800 |
| 2022-02-25 | 21.29 | $21.41 | 42600 |
| 2022-02-24 | 21.26 | $20.94 | 80600 |
| 2022-02-23 | 21.33 | $21.30 | 54500 |
| 2022-02-22 | 21.34 | $21.33 | 61600 |
| 2022-02-18 | 21.34 | $21.14 | 35100 |
| 2022-02-17 | 21.39 | $21.22 | 25800 |
| 2022-02-16 | 21.42 | $21.44 | 15300 |
| 2022-02-15 | 21.41 | $21.51 | 17000 |
| 2022-02-14 | 21.38 | $21.15 | 27700 |
| 2022-02-11 | 21.43 | $21.35 | 61000 |
| 2022-02-10 | 21.44 | $21.36 | 127700 |
| 2022-02-09 | 21.45 | $21.64 | 42600 |
| 2022-02-08 | 21.40 | $21.61 | 62300 |
| 2022-02-07 | 21.35 | $21.24 | 18200 |
| 2022-02-04 | 21.37 | $21.24 | 21300 |
| 2022-02-03 | 21.39 | $21.25 | 36600 |
| 2022-02-02 | 21.42 | $21.18 | 46400 |
| 2022-02-01 | 21.46 | $21.25 | 78100 |
| 2022-01-31 | 21.50 | $21.45 | 52200 |
| 2022-01-28 | 21.49 | $21.44 | 48500 |
| 2022-01-27 | 21.49 | $20.92 | 40300 |
| 2022-01-26 | 21.60 | $21.41 | 47200 |
| 2022-01-25 | 21.62 | $21.44 | 45500 |
| 2022-01-24 | 21.64 | $21.50 | 58800 |
| 2022-01-21 | 21.64 | $21.41 | 80300 |
| 2022-01-20 | 21.66 | $21.57 | 74000 |
| 2022-01-19 | 21.65 | $21.80 | 49900 |
| 2022-01-18 | 21.59 | $21.65 | 47900 |
| 2022-01-14 | 21.56 | $22.04 | 33000 |
| 2022-01-13 | 21.43 | $21.87 | 19200 |
| 2022-01-12 | 21.31 | $21.63 | 34500 |
| 2022-01-11 | 21.23 | $21.56 | 21300 |
| 2022-01-10 | 21.14 | $21.56 | 22300 |
| 2022-01-07 | 21.05 | $21.66 | 28700 |
| 2022-01-06 | 20.91 | $21.64 | 26600 |
| 2022-01-05 | 20.76 | $21.20 | 37200 |
| 2022-01-04 | 20.68 | $21.36 | 42600 |
| 2022-01-03 | 20.55 | $21.12 | 48500 |
| 2021-12-31 | 20.46 | $21.03 | 28000 |
| 2021-12-30 | 20.36 | $21.00 | 33200 |
| 2021-12-29 | 20.27 | $21.04 | 57700 |
| 2021-12-28 | 20.15 | $20.87 | 39600 |
| 2021-12-27 | 20.04 | $20.59 | 31200 |
| 2021-12-23 | 19.99 | $20.37 | 23400 |
| 2021-12-22 | 19.97 | $20.11 | 25300 |
| 2021-12-21 | 20.01 | $20.03 | 57700 |
| 2021-12-20 | 20.08 | $19.37 | 40200 |
| 2021-12-17 | 20.30 | $19.81 | 77000 |
| 2021-12-16 | 20.46 | $20.30 | 40500 |
| 2021-12-15 | 20.55 | $20.42 | 41100 |
| 2021-12-14 | 20.64 | $20.16 | 49800 |
| 2021-12-13 | 20.79 | $20.40 | 33400 |
| 2021-12-10 | 20.92 | $20.62 | 37000 |
| 2021-12-09 | 21.03 | $20.63 | 29300 |
| 2021-12-08 | 21.16 | $20.85 | 27400 |
| 2021-12-07 | 21.26 | $21.09 | 29500 |
| 2021-12-06 | 21.33 | $21.31 | 35800 |
| 2021-12-03 | 21.37 | $20.82 | 21700 |
| 2021-12-02 | 21.51 | $21.38 | 27600 |
| 2021-12-01 | 21.57 | $20.72 | 48000 |
| 2021-11-30 | 21.77 | $20.83 | 38000 |
| 2021-11-29 | 21.98 | $21.08 | 49000 |
| 2021-11-26 | 22.18 | $21.50 | 74500 |
| 2021-11-24 | 22.31 | $22.50 | 47900 |
| 2021-11-23 | 22.26 | $22.26 | 52300 |
| 2021-11-22 | 22.25 | $22.22 | 90500 |
| 2021-11-19 | 22.24 | $21.90 | 61400 |
| 2021-11-18 | 22.30 | $21.93 | 68500 |
| 2021-11-17 | 22.36 | $21.89 | 31400 |
| 2021-11-16 | 22.44 | $22.26 | 38200 |
| 2021-11-15 | 22.46 | $22.23 | 30200 |
| 2021-11-12 | 22.48 | $22.29 | 24100 |
| 2021-11-11 | 22.49 | $22.65 | 31100 |
| 2021-11-10 | 22.42 | $22.46 | 39300 |
| 2021-11-09 | 22.38 | $22.30 | 46600 |
| 2021-11-08 | 22.37 | $22.68 | 38500 |
| 2021-11-05 | 22.27 | $22.31 | 79500 |
| 2021-11-04 | 22.24 | $22.32 | 27200 |
| 2021-11-03 | 22.20 | $22.48 | 75400 |
| 2021-11-02 | 22.11 | $21.98 | 17900 |
| 2021-11-01 | 22.12 | $22.09 | 52900 |
| 2021-10-29 | 22.10 | $21.97 | 33300 |
| 2021-10-28 | 22.10 | $22.26 | 43300 |
| 2021-10-27 | 22.04 | $21.64 | 127300 |
| 2021-10-26 | 22.10 | $22.35 | 96900 |
| 2021-10-25 | 22.02 | $22.46 | 149800 |
| 2021-10-22 | 21.90 | $22.25 | 212800 |
| 2021-10-21 | 21.81 | $21.79 | 68100 |
| 2021-10-20 | 21.80 | $21.76 | 62800 |
| 2021-10-19 | 21.79 | $21.72 | 18700 |
| 2021-10-18 | 21.79 | $21.77 | 34300 |
| 2021-10-15 | 21.77 | $21.82 | 64000 |
| 2021-10-14 | 21.75 | $21.80 | 63900 |
| 2021-10-13 | 21.72 | $21.71 | 47700 |
| 2021-10-12 | 21.70 | $21.68 | 23500 |
| 2021-10-11 | 21.69 | $21.64 | 22900 |
| 2021-10-08 | 21.68 | $21.75 | 28300 |
| 2021-10-07 | 21.65 | $21.80 | 42200 |
| 2021-10-06 | 21.60 | $21.58 | 36100 |
| 2021-10-05 | 21.59 | $21.69 | 106000 |
| 2021-10-04 | 21.55 | $21.35 | 62200 |
| 2021-10-01 | 21.58 | $21.40 | 87500 |
| 2021-09-30 | 21.60 | $21.24 | 34500 |
| 2021-09-29 | 21.66 | $21.58 | 23300 |
| 2021-09-28 | 21.65 | $21.48 | 45800 |
| 2021-09-27 | 21.67 | $21.95 | 111200 |
| 2021-09-24 | 21.58 | $21.68 | 34700 |
| 2021-09-23 | 21.54 | $21.75 | 44300 |
| 2021-09-22 | 21.47 | $21.24 | 35200 |
| 2021-09-21 | 21.50 | $21.17 | 17400 |
| 2021-09-20 | 21.55 | $21.12 | 52300 |
| 2021-09-17 | 21.61 | $21.75 | 158100 |
| 2021-09-16 | 21.55 | $21.57 | 68600 |
| 2021-09-15 | 21.52 | $21.60 | 56900 |
| 2021-09-14 | 21.48 | $21.50 | 72200 |
| 2021-09-13 | 21.44 | $21.58 | 51300 |
| 2021-09-10 | 21.39 | $21.50 | 57600 |
| 2021-09-09 | 21.34 | $21.49 | 83100 |
| 2021-09-08 | 21.28 | $21.49 | 37200 |
| 2021-09-07 | 21.22 | $21.50 | 66800 |
| 2021-09-03 | 21.14 | $21.41 | 53400 |
| 2021-09-02 | 21.06 | $21.42 | 70100 |
| 2021-09-01 | 20.97 | $21.10 | 30800 |
| 2021-08-31 | 20.93 | $21.04 | 27700 |
| 2021-08-30 | 20.90 | $21.00 | 27900 |
| 2021-08-27 | 20.88 | $21.35 | 62500 |
| 2021-08-26 | 20.77 | $20.83 | 63400 |
| 2021-08-25 | 20.75 | $21.00 | 41100 |
| 2021-08-24 | 20.70 | $20.77 | 23100 |
| 2021-08-23 | 20.69 | $20.68 | 18400 |
| 2021-08-20 | 20.70 | $20.59 | 97600 |
| 2021-08-19 | 20.72 | $20.33 | 46000 |
| 2021-08-18 | 20.80 | $20.40 | 45400 |
| 2021-08-17 | 20.89 | $20.42 | 48300 |
| 2021-08-16 | 20.98 | $20.60 | 33000 |
| 2021-08-13 | 21.04 | $20.78 | 16500 |
| 2021-08-12 | 21.08 | $20.98 | 32900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.96
2024-04-01
Close Price
$20.10
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.71
Average
18.16
Maximum
22.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 19.96 | $20.10 | 100 |
| 2024-03-28 | 19.83 | $20.10 | 307086 |
| 2024-03-27 | 19.67 | $20.10 | 129606 |
| 2024-03-26 | 19.46 | $19.46 | 55845 |
| 2024-03-25 | 19.41 | $19.39 | 52415 |
| 2024-03-22 | 19.37 | $19.37 | 61075 |
| 2024-03-21 | 19.31 | $19.76 | 90905 |
| 2024-03-20 | 19.12 | $19.43 | 160839 |
| 2024-03-19 | 18.99 | $18.80 | 127118 |
| 2024-03-18 | 19.03 | $18.62 | 164942 |
| 2024-03-15 | 19.13 | $18.82 | 297305 |
| 2024-03-14 | 19.18 | $18.60 | 100738 |
| 2024-03-13 | 19.32 | $19.10 | 146601 |
| 2024-03-12 | 19.31 | $19.08 | 51188 |
| 2024-03-11 | 19.31 | $19.33 | 38283 |
| 2024-03-08 | 19.22 | $19.33 | 83694 |
| 2024-03-07 | 19.11 | $19.30 | 94999 |
| 2024-03-06 | 18.98 | $19.28 | 115087 |
| 2024-03-05 | 18.82 | $19.29 | 153529 |
| 2024-03-04 | 18.62 | $18.54 | 72545 |
| 2024-03-01 | 18.61 | $18.66 | 62200 |
| 2024-02-29 | 18.55 | $18.75 | 72566 |
| 2024-02-28 | 18.46 | $18.44 | 50088 |
| 2024-02-27 | 18.44 | $18.65 | 41998 |
| 2024-02-26 | 18.34 | $18.48 | 74382 |
| 2024-02-23 | 18.28 | $18.68 | 57175 |
| 2024-02-22 | 18.14 | $18.93 | 177286 |
| 2024-02-21 | 17.89 | $18.53 | 247382 |
| 2024-02-20 | 17.72 | $18.02 | 93595 |
| 2024-02-16 | 17.67 | $18.20 | 90560 |
| 2024-02-15 | 17.56 | $18.34 | 78787 |
| 2024-02-14 | 17.38 | $17.53 | 71414 |
| 2024-02-13 | 17.43 | $17.13 | 71228 |
| 2024-02-12 | 17.62 | $18.09 | 141923 |
| 2024-02-09 | 17.55 | $17.84 | 79522 |
| 2024-02-08 | 17.55 | $17.55 | 64049 |
| 2024-02-07 | 17.65 | $17.49 | 156434 |
| 2024-02-06 | 17.80 | $17.40 | 97523 |
| 2024-02-05 | 18.01 | $17.43 | 105162 |
| 2024-02-02 | 18.27 | $17.66 | 86974 |
| 2024-02-01 | 18.51 | $17.99 | 110579 |
| 2024-01-31 | 18.69 | $18.19 | 89414 |
| 2024-01-30 | 18.85 | $18.90 | 30618 |
| 2024-01-29 | 18.82 | $19.22 | 111049 |
| 2024-01-26 | 18.68 | $18.95 | 104853 |
| 2024-01-25 | 18.59 | $19.03 | 145745 |
| 2024-01-24 | 18.46 | $18.80 | 147161 |
| 2024-01-23 | 18.37 | $18.58 | 78390 |
| 2024-01-22 | 18.33 | $18.87 | 92511 |
| 2024-01-19 | 18.19 | $18.48 | 84601 |
| 2024-01-18 | 18.15 | $18.04 | 75572 |
| 2024-01-17 | 18.23 | $17.90 | 63205 |
| 2024-01-16 | 18.38 | $17.92 | 99784 |
| 2024-01-12 | 18.55 | $18.12 | 51482 |
| 2024-01-11 | 18.70 | $18.32 | 115547 |
| 2024-01-10 | 18.81 | $18.62 | 91434 |
| 2024-01-09 | 18.85 | $18.66 | 91404 |
| 2024-01-08 | 18.88 | $18.80 | 110887 |
| 2024-01-05 | 18.87 | $18.46 | 77886 |
| 2024-01-04 | 18.95 | $18.48 | 64189 |
| 2024-01-03 | 19.04 | $18.33 | 86740 |
| 2024-01-02 | 19.19 | $18.85 | 92220 |
| 2023-12-29 | 19.20 | $18.74 | 76410 |
| 2023-12-28 | 19.24 | $19.02 | 54000 |
| 2023-12-27 | 19.18 | $18.99 | 81228 |
| 2023-12-26 | 19.11 | $19.05 | 82936 |
| 2023-12-22 | 18.99 | $18.76 | 76752 |
| 2023-12-21 | 18.93 | $18.63 | 87003 |
| 2023-12-20 | 18.88 | $18.45 | 192214 |
| 2023-12-19 | 18.87 | $18.93 | 87353 |
| 2023-12-18 | 18.69 | $18.57 | 89052 |
| 2023-12-15 | 18.57 | $18.73 | 275744 |
| 2023-12-14 | 18.36 | $19.10 | 193539 |
| 2023-12-13 | 17.98 | $18.38 | 290280 |
| 2023-12-12 | 17.73 | $17.40 | 108473 |
| 2023-12-11 | 17.72 | $17.66 | 99638 |
| 2023-12-08 | 17.63 | $17.74 | 226496 |
| 2023-12-07 | 17.48 | $17.73 | 141832 |
| 2023-12-06 | 17.29 | $17.33 | 144791 |
| 2023-12-05 | 17.18 | $17.56 | 147337 |
| 2023-12-04 | 16.96 | $17.55 | 279043 |
| 2023-12-01 | 16.69 | $17.32 | 388300 |
| 2023-11-30 | 16.43 | $16.43 | 384600 |
| 2023-11-29 | 16.39 | $16.34 | 287100 |
| 2023-11-28 | 16.37 | $16.11 | 80100 |
| 2023-11-27 | 16.41 | $16.05 | 54600 |
| 2023-11-24 | 16.47 | $16.26 | 31300 |
| 2023-11-22 | 16.47 | $16.17 | 87300 |
| 2023-11-21 | 16.49 | $16.11 | 111300 |
| 2023-11-20 | 16.54 | $16.52 | 168800 |
| 2023-11-17 | 16.45 | $16.55 | 334000 |
| 2023-11-16 | 16.33 | $16.39 | 131500 |
| 2023-11-15 | 16.22 | $16.50 | 368600 |
| 2023-11-14 | 16.06 | $16.46 | 428500 |
| 2023-11-13 | 15.86 | $15.62 | 79600 |
| 2023-11-10 | 15.88 | $15.60 | 126200 |
| 2023-11-09 | 15.90 | $15.53 | 146000 |
| 2023-11-08 | 15.94 | $15.77 | 116900 |
| 2023-11-07 | 15.91 | $15.94 | 119400 |
| 2023-11-06 | 15.82 | $16.06 | 165300 |
| 2023-11-03 | 15.66 | $16.23 | 317800 |
| 2023-11-02 | 15.40 | $15.69 | 314500 |
| 2023-11-01 | 15.26 | $15.03 | 290200 |
| 2023-10-31 | 15.28 | $15.18 | 331200 |
| 2023-10-30 | 15.26 | $15.10 | 534600 |
| 2023-10-27 | 15.26 | $15.07 | 582100 |
| 2023-10-26 | 15.26 | $15.95 | 81800 |
| 2023-10-25 | 14.98 | $14.95 | 33900 |
| 2023-10-24 | 14.95 | $14.95 | 45900 |
| 2023-10-23 | 14.91 | $14.89 | 111100 |
| 2023-10-20 | 14.88 | $14.63 | 45400 |
| 2023-10-19 | 14.92 | $14.71 | 20000 |
| 2023-10-18 | 14.94 | $14.70 | 24800 |
| 2023-10-17 | 14.96 | $15.16 | 74100 |
| 2023-10-16 | 14.84 | $14.80 | 114100 |
| 2023-10-13 | 14.79 | $14.72 | 37500 |
| 2023-10-12 | 14.76 | $14.42 | 40800 |
| 2023-10-11 | 14.81 | $14.81 | 27600 |
| 2023-10-10 | 14.75 | $14.85 | 34200 |
| 2023-10-09 | 14.65 | $14.68 | 32600 |
| 2023-10-06 | 14.59 | $14.88 | 35400 |
| 2023-10-05 | 14.44 | $14.72 | 34100 |
| 2023-10-04 | 14.31 | $14.39 | 60100 |
| 2023-10-03 | 14.24 | $14.16 | 29400 |
| 2023-10-02 | 14.24 | $14.17 | 48300 |
| 2023-09-29 | 14.23 | $14.19 | 33900 |
| 2023-09-28 | 14.20 | $14.19 | 29000 |
| 2023-09-27 | 14.17 | $14.16 | 41800 |
| 2023-09-26 | 14.14 | $14.00 | 24400 |
| 2023-09-25 | 14.15 | $14.17 | 25700 |
| 2023-09-22 | 14.11 | $13.97 | 27300 |
| 2023-09-21 | 14.12 | $14.10 | 43100 |
| 2023-09-20 | 14.09 | $14.02 | 41300 |
| 2023-09-19 | 14.07 | $13.99 | 24600 |
| 2023-09-18 | 14.05 | $14.10 | 39900 |
| 2023-09-15 | 14.00 | $14.21 | 155500 |
| 2023-09-14 | 13.89 | $14.45 | 61300 |
| 2023-09-13 | 13.68 | $13.99 | 36500 |
| 2023-09-12 | 13.58 | $13.89 | 21700 |
| 2023-09-11 | 13.48 | $13.98 | 48200 |
| 2023-09-08 | 13.33 | $13.75 | 28700 |
| 2023-09-07 | 13.23 | $13.60 | 107100 |
| 2023-09-06 | 13.15 | $13.50 | 55800 |
| 2023-09-05 | 13.09 | $13.50 | 59100 |
| 2023-09-01 | 13.02 | $13.65 | 39400 |
| 2023-08-31 | 12.90 | $13.06 | 25600 |
| 2023-08-30 | 12.94 | $13.02 | 14700 |
| 2023-08-29 | 13.01 | $13.11 | 29700 |
| 2023-08-28 | 13.07 | $13.11 | 19300 |
| 2023-08-25 | 13.14 | $13.15 | 15300 |
| 2023-08-24 | 13.23 | $13.16 | 16900 |
| 2023-08-23 | 13.34 | $13.25 | 28900 |
| 2023-08-22 | 13.45 | $13.05 | 20100 |
| 2023-08-21 | 13.66 | $13.42 | 20000 |
| 2023-08-18 | 13.79 | $13.38 | 20800 |
| 2023-08-17 | 13.96 | $13.53 | 18300 |
| 2023-08-16 | 14.13 | $13.36 | 27500 |
| 2023-08-15 | 14.38 | $13.54 | 10200 |
| 2023-08-14 | 14.64 | $14.11 | 22200 |
| 2023-08-11 | 14.76 | $14.14 | 22000 |
| 2023-08-10 | 14.89 | $14.22 | 15100 |
| 2023-08-09 | 15.02 | $14.32 | 19600 |
| 2023-08-08 | 15.14 | $14.76 | 31400 |
| 2023-08-07 | 15.14 | $14.97 | 22400 |
| 2023-08-04 | 15.06 | $14.55 | 27000 |
| 2023-08-03 | 15.09 | $14.85 | 13200 |
| 2023-08-02 | 15.01 | $14.82 | 21900 |
| 2023-08-01 | 14.92 | $14.66 | 35900 |
| 2023-07-31 | 14.85 | $14.88 | 29800 |
| 2023-07-28 | 14.68 | $14.61 | 22800 |
| 2023-07-27 | 14.55 | $14.81 | 37900 |
| 2023-07-26 | 14.31 | $14.99 | 33900 |
| 2023-07-25 | 13.96 | $14.23 | 17700 |
| 2023-07-24 | 13.77 | $14.25 | 38400 |
| 2023-07-21 | 13.52 | $13.82 | 35400 |
| 2023-07-20 | 13.35 | $14.15 | 28100 |
| 2023-07-19 | 13.03 | $14.12 | 51500 |
| 2023-07-18 | 12.66 | $13.35 | 54000 |
| 2023-07-17 | 12.44 | $12.62 | 26000 |
| 2023-07-14 | 12.41 | $12.51 | 16500 |
| 2023-07-13 | 12.41 | $12.78 | 32500 |
| 2023-07-12 | 12.33 | $12.50 | 40800 |
| 2023-07-11 | 12.33 | $12.64 | 49700 |
| 2023-07-10 | 12.28 | $12.30 | 33800 |
| 2023-07-07 | 12.34 | $12.22 | 49600 |
| 2023-07-06 | 12.43 | $12.21 | 35200 |
| 2023-07-05 | 12.56 | $12.46 | 55500 |
| 2023-07-03 | 12.63 | $12.42 | 7700 |
| 2023-06-30 | 12.74 | $12.27 | 26800 |
| 2023-06-29 | 12.92 | $12.62 | 23300 |
| 2023-06-28 | 13.03 | $12.52 | 27800 |
| 2023-06-27 | 13.20 | $12.73 | 34600 |
| 2023-06-26 | 13.33 | $12.80 | 35000 |
| 2023-06-23 | 13.47 | $12.99 | 276100 |
| 2023-06-22 | 13.58 | $12.86 | 37400 |
| 2023-06-21 | 13.76 | $13.34 | 40800 |
| 2023-06-20 | 13.81 | $13.51 | 37400 |
| 2023-06-16 | 13.81 | $13.94 | 102900 |
| 2023-06-15 | 13.68 | $13.64 | 41100 |
| 2023-06-14 | 13.60 | $13.38 | 61200 |
| 2023-06-13 | 13.59 | $13.68 | 59400 |
| 2023-06-12 | 13.47 | $13.38 | 51500 |
| 2023-06-09 | 13.42 | $13.40 | 26200 |
| 2023-06-08 | 13.34 | $13.78 | 31500 |
| 2023-06-07 | 13.13 | $13.85 | 93100 |
| 2023-06-06 | 12.84 | $13.35 | 50000 |
| 2023-06-05 | 12.65 | $12.62 | 42600 |
| 2023-06-02 | 12.65 | $12.81 | 73900 |
| 2023-06-01 | 12.59 | $12.20 | 50900 |
| 2023-05-31 | 12.71 | $12.05 | 54800 |
| 2023-05-30 | 12.91 | $12.55 | 40900 |
| 2023-05-26 | 12.99 | $12.93 | 114300 |
| 2023-05-25 | 12.97 | $12.95 | 29300 |
| 2023-05-24 | 12.94 | $13.02 | 60800 |
| 2023-05-23 | 12.88 | $13.40 | 31200 |
| 2023-05-22 | 12.68 | $13.38 | 65500 |
| 2023-05-19 | 12.45 | $13.06 | 42800 |
| 2023-05-18 | 12.28 | $13.15 | 41100 |
| 2023-05-17 | 12.04 | $12.94 | 57900 |
| 2023-05-16 | 11.83 | $12.30 | 41900 |
| 2023-05-15 | 11.78 | $12.39 | 57000 |
| 2023-05-12 | 11.71 | $12.06 | 54900 |
| 2023-05-11 | 11.74 | $11.99 | 49500 |
| 2023-05-10 | 11.80 | $12.00 | 72100 |
| 2023-05-09 | 11.89 | $11.94 | 61500 |
| 2023-05-08 | 12.03 | $12.27 | 83700 |
| 2023-05-05 | 12.11 | $12.14 | 72100 |
| 2023-05-04 | 12.26 | $11.39 | 140400 |
| 2023-05-03 | 12.69 | $12.49 | 53900 |
| 2023-05-02 | 12.88 | $12.50 | 77400 |
| 2023-05-01 | 13.12 | $12.96 | 70000 |
| 2023-04-28 | 13.27 | $13.38 | 47800 |
| 2023-04-27 | 13.33 | $13.09 | 85200 |
| 2023-04-26 | 13.51 | $12.97 | 84800 |
| 2023-04-25 | 13.77 | $13.24 | 96000 |
| 2023-04-24 | 14.01 | $13.45 | 194300 |
| 2023-04-21 | 14.24 | $13.63 | 216600 |
| 2023-04-20 | 14.46 | $14.68 | 45700 |
| 2023-04-19 | 14.41 | $14.53 | 33600 |
| 2023-04-18 | 14.40 | $14.06 | 39600 |
| 2023-04-17 | 14.53 | $14.46 | 54000 |
| 2023-04-14 | 14.58 | $14.48 | 48700 |
| 2023-04-13 | 14.62 | $14.81 | 35600 |
| 2023-04-12 | 14.58 | $14.68 | 46800 |
| 2023-04-11 | 14.57 | $14.83 | 46800 |
| 2023-04-10 | 14.52 | $14.77 | 50900 |
| 2023-04-06 | 14.48 | $14.62 | 29100 |
| 2023-04-05 | 14.49 | $14.50 | 46800 |
| 2023-04-04 | 14.54 | $14.80 | 101300 |
| 2023-04-03 | 14.51 | $14.90 | 74800 |
| 2023-03-31 | 14.46 | $15.15 | 145500 |
| 2023-03-30 | 14.31 | $14.84 | 84500 |
| 2023-03-29 | 14.25 | $14.84 | 41500 |
| 2023-03-28 | 14.18 | $14.83 | 38400 |
| 2023-03-27 | 14.11 | $14.74 | 119300 |
| 2023-03-24 | 14.07 | $14.41 | 172100 |
| 2023-03-23 | 14.13 | $14.41 | 80700 |
| 2023-03-22 | 14.23 | $14.38 | 84500 |
| 2023-03-21 | 14.36 | $14.89 | 105100 |
| 2023-03-20 | 14.38 | $14.67 | 90000 |
| 2023-03-17 | 14.49 | $14.38 | 141800 |
| 2023-03-16 | 14.73 | $15.37 | 105400 |
| 2023-03-15 | 14.73 | $15.10 | 107300 |
| 2023-03-14 | 14.82 | $14.68 | 195500 |
| 2023-03-13 | 15.08 | $13.83 | 160900 |
| 2023-03-10 | 15.68 | $14.60 | 79600 |
| 2023-03-09 | 16.18 | $15.08 | 90300 |
| 2023-03-08 | 16.64 | $16.25 | 87300 |
| 2023-03-07 | 16.84 | $16.35 | 55200 |
| 2023-03-06 | 17.06 | $16.74 | 198600 |
| 2023-03-03 | 17.20 | $17.04 | 29400 |
| 2023-03-02 | 17.28 | $17.04 | 35700 |
| 2023-03-01 | 17.38 | $17.17 | 38000 |
| 2023-02-28 | 17.47 | $17.30 | 42800 |
| 2023-02-27 | 17.53 | $17.37 | 24600 |
| 2023-02-24 | 17.58 | $17.35 | 34900 |
| 2023-02-23 | 17.65 | $17.50 | 44200 |
| 2023-02-22 | 17.69 | $17.63 | 63000 |
| 2023-02-21 | 17.70 | $17.62 | 43200 |
| 2023-02-17 | 17.70 | $17.68 | 33000 |
| 2023-02-16 | 17.69 | $17.55 | 36400 |
| 2023-02-15 | 17.72 | $17.82 | 73100 |
| 2023-02-14 | 17.66 | $17.51 | 35900 |
| 2023-02-13 | 17.70 | $17.64 | 47400 |
| 2023-02-10 | 17.69 | $17.67 | 29600 |
| 2023-02-09 | 17.67 | $17.66 | 40500 |
| 2023-02-08 | 17.66 | $17.86 | 122400 |
| 2023-02-07 | 17.57 | $17.97 | 104400 |
| 2023-02-06 | 17.43 | $17.84 | 85700 |
| 2023-02-03 | 17.30 | $17.71 | 31200 |
| 2023-02-02 | 17.18 | $17.57 | 57400 |
| 2023-02-01 | 17.09 | $17.50 | 70800 |
| 2023-01-31 | 17.00 | $17.41 | 70400 |
| 2023-01-30 | 16.92 | $16.98 | 38600 |
| 2023-01-27 | 16.96 | $16.95 | 49300 |
| 2023-01-26 | 17.03 | $16.83 | 56100 |
| 2023-01-25 | 17.16 | $16.61 | 53400 |
| 2023-01-24 | 17.38 | $16.80 | 98600 |
| 2023-01-23 | 17.60 | $17.11 | 89000 |
| 2023-01-20 | 17.77 | $17.15 | 97000 |
| 2023-01-19 | 17.96 | $17.66 | 57600 |
| 2023-01-18 | 18.03 | $17.75 | 48100 |
| 2023-01-17 | 18.09 | $18.20 | 45800 |
| 2023-01-13 | 18.01 | $18.13 | 34300 |
| 2023-01-12 | 17.94 | $18.09 | 28600 |
| 2023-01-11 | 17.86 | $17.94 | 25100 |
| 2023-01-10 | 17.81 | $17.89 | 39900 |
| 2023-01-09 | 17.76 | $17.66 | 47000 |
| 2023-01-06 | 17.77 | $18.09 | 121700 |
| 2023-01-05 | 17.65 | $17.58 | 100400 |
| 2023-01-04 | 17.66 | $17.82 | 71700 |
| 2023-01-03 | 17.60 | $17.69 | 42600 |
| 2022-12-30 | 17.57 | $17.66 | 61700 |
| 2022-12-29 | 17.54 | $17.56 | 90900 |
| 2022-12-28 | 17.54 | $17.61 | 51600 |
| 2022-12-27 | 17.51 | $17.70 | 45800 |
| 2022-12-23 | 17.46 | $17.58 | 45300 |
| 2022-12-22 | 17.43 | $17.51 | 63700 |
| 2022-12-21 | 17.43 | $17.42 | 82500 |
| 2022-12-20 | 17.45 | $17.10 | 121300 |
| 2022-12-19 | 17.57 | $17.09 | 68600 |
| 2022-12-16 | 17.73 | $17.09 | 222900 |
| 2022-12-15 | 17.92 | $17.10 | 211900 |
| 2022-12-14 | 18.15 | $17.48 | 117200 |
| 2022-12-13 | 18.30 | $18.35 | 76900 |
| 2022-12-12 | 18.21 | $18.20 | 50800 |
| 2022-12-09 | 18.14 | $18.05 | 29500 |
| 2022-12-08 | 18.10 | $17.85 | 34600 |
| 2022-12-07 | 18.11 | $18.10 | 43600 |
| 2022-12-06 | 18.04 | $17.97 | 67700 |
| 2022-12-05 | 17.99 | $17.98 | 51700 |
| 2022-12-02 | 17.93 | $18.35 | 45100 |
| 2022-12-01 | 17.73 | $17.88 | 28100 |
| 2022-11-30 | 17.63 | $17.90 | 76700 |
| 2022-11-29 | 17.50 | $17.49 | 24100 |
| 2022-11-28 | 17.48 | $17.43 | 25700 |
| 2022-11-25 | 17.47 | $17.61 | 4500 |
| 2022-11-23 | 17.40 | $17.49 | 22700 |
| 2022-11-22 | 17.35 | $17.66 | 18700 |
| 2022-11-21 | 17.24 | $17.61 | 28400 |
| 2022-11-18 | 17.12 | $17.35 | 28500 |
| 2022-11-17 | 17.07 | $17.15 | 37400 |
| 2022-11-16 | 17.06 | $17.11 | 34200 |
| 2022-11-15 | 17.07 | $17.19 | 44500 |
| 2022-11-14 | 17.07 | $17.15 | 73800 |
| 2022-11-11 | 17.08 | $17.40 | 29700 |
| 2022-11-10 | 17.02 | $17.57 | 62500 |
| 2022-11-09 | 16.90 | $17.06 | 33400 |
| 2022-11-08 | 16.91 | $17.09 | 42900 |
| 2022-11-07 | 16.93 | $17.38 | 41100 |
| 2022-11-04 | 16.87 | $17.47 | 33200 |
| 2022-11-03 | 16.78 | $17.05 | 21700 |
| 2022-11-02 | 16.81 | $17.12 | 45500 |
| 2022-11-01 | 16.84 | $17.37 | 55900 |
| 2022-10-31 | 16.80 | $17.68 | 68700 |
| 2022-10-28 | 16.67 | $16.91 | 83500 |
| 2022-10-27 | 16.76 | $16.76 | 51900 |
| 2022-10-26 | 16.94 | $16.22 | 69000 |
| 2022-10-25 | 17.34 | $15.75 | 113000 |
| 2022-10-24 | 17.98 | $16.01 | 156900 |
| 2022-10-21 | 18.69 | $18.21 | 62600 |
| 2022-10-20 | 18.87 | $18.71 | 29800 |
| 2022-10-19 | 18.92 | $19.12 | 99000 |
| 2022-10-18 | 18.86 | $19.30 | 58200 |
| 2022-10-17 | 18.73 | $19.35 | 88100 |
| 2022-10-14 | 18.57 | $19.03 | 89600 |
| 2022-10-13 | 18.47 | $19.04 | 92500 |
| 2022-10-12 | 18.35 | $18.45 | 29200 |
| 2022-10-11 | 18.40 | $18.31 | 27200 |
| 2022-10-10 | 18.51 | $18.47 | 19000 |
| 2022-10-07 | 18.60 | $18.55 | 24600 |
| 2022-10-06 | 18.69 | $18.82 | 22100 |
| 2022-10-05 | 18.72 | $19.00 | 31300 |
| 2022-10-04 | 18.71 | $19.29 | 35900 |
| 2022-10-03 | 18.61 | $18.93 | 33600 |
| 2022-09-30 | 18.61 | $18.53 | 33800 |
| 2022-09-29 | 18.75 | $18.67 | 30100 |
| 2022-09-28 | 18.88 | $19.05 | 44200 |
| 2022-09-27 | 18.93 | $18.85 | 46100 |
| 2022-09-26 | 19.06 | $19.00 | 33800 |
| 2022-09-23 | 19.18 | $19.00 | 30200 |
| 2022-09-22 | 19.34 | $19.24 | 27200 |
| 2022-09-21 | 19.45 | $19.64 | 33200 |
| 2022-09-20 | 19.47 | $19.67 | 57000 |
| 2022-09-19 | 19.50 | $19.90 | 35500 |
| 2022-09-16 | 19.46 | $19.85 | 172600 |
| 2022-09-15 | 19.43 | $19.79 | 53300 |
| 2022-09-14 | 19.43 | $19.36 | 28500 |
| 2022-09-13 | 19.57 | $19.45 | 46000 |
| 2022-09-12 | 19.72 | $20.00 | 31800 |
| 2022-09-09 | 19.73 | $20.01 | 20200 |
| 2022-09-08 | 19.75 | $19.84 | 22800 |
| 2022-09-07 | 19.84 | $19.91 | 33300 |
| 2022-09-06 | 19.93 | $19.58 | 30800 |
| 2022-09-02 | 20.16 | $19.79 | 17100 |
| 2022-09-01 | 20.37 | $19.98 | 24200 |
| 2022-08-31 | 20.57 | $20.15 | 29900 |
| 2022-08-30 | 20.76 | $20.21 | 18900 |
| 2022-08-29 | 20.98 | $20.37 | 19000 |
| 2022-08-26 | 21.20 | $20.66 | 33200 |
| 2022-08-25 | 21.37 | $20.97 | 25300 |
| 2022-08-24 | 21.48 | $20.78 | 34100 |
| 2022-08-23 | 21.67 | $21.00 | 19000 |
| 2022-08-22 | 21.83 | $21.26 | 20100 |
| 2022-08-19 | 21.93 | $21.67 | 61700 |
| 2022-08-18 | 21.91 | $21.98 | 39600 |
| 2022-08-17 | 21.79 | $21.75 | 41600 |
| 2022-08-16 | 21.71 | $21.89 | 28000 |
| 2022-08-15 | 21.55 | $21.70 | 23500 |
| 2022-08-12 | 21.42 | $21.50 | 30200 |
| 2022-08-11 | 21.31 | $21.22 | 24600 |
| 2022-08-10 | 21.26 | $20.97 | 24700 |
| 2022-08-09 | 21.28 | $20.98 | 18200 |
| 2022-08-08 | 21.29 | $20.99 | 26600 |
| 2022-08-05 | 21.29 | $21.12 | 31200 |
| 2022-08-04 | 21.24 | $21.05 | 41100 |
| 2022-08-03 | 21.20 | $21.08 | 20000 |
| 2022-08-02 | 21.13 | $21.05 | 28100 |
| 2022-08-01 | 21.05 | $21.17 | 37200 |
| 2022-07-29 | 20.91 | $21.01 | 42800 |
| 2022-07-28 | 20.78 | $20.80 | 57700 |
| 2022-07-27 | 20.68 | $21.01 | 48500 |
| 2022-07-26 | 20.48 | $20.65 | 54900 |
| 2022-07-25 | 20.36 | $20.45 | 30300 |
| 2022-07-22 | 20.26 | $20.26 | 68600 |
| 2022-07-21 | 20.20 | $20.82 | 52200 |
| 2022-07-20 | 19.95 | $20.67 | 54600 |
| 2022-07-19 | 19.69 | $20.36 | 46900 |
| 2022-07-18 | 19.47 | $19.89 | 30900 |
| 2022-07-15 | 19.36 | $19.80 | 65400 |
| 2022-07-14 | 19.25 | $19.13 | 80700 |
| 2022-07-13 | 19.33 | $19.13 | 29900 |
| 2022-07-12 | 19.43 | $19.44 | 18100 |
| 2022-07-11 | 19.46 | $19.46 | 34200 |
| 2022-07-08 | 19.49 | $19.44 | 23000 |
| 2022-07-07 | 19.53 | $19.51 | 70500 |
| 2022-07-06 | 19.57 | $19.57 | 48300 |
| 2022-07-05 | 19.60 | $19.60 | 71200 |
| 2022-07-01 | 19.63 | $19.69 | 40000 |
| 2022-06-30 | 19.64 | $19.62 | 75000 |
| 2022-06-29 | 19.67 | $19.55 | 20700 |
| 2022-06-28 | 19.74 | $19.62 | 49300 |
| 2022-06-27 | 19.80 | $20.09 | 35800 |
| 2022-06-24 | 19.73 | $20.32 | 154000 |
| 2022-06-23 | 19.58 | $19.60 | 34700 |
| 2022-06-22 | 19.62 | $19.94 | 52900 |
| 2022-06-21 | 19.56 | $19.86 | 43900 |
| 2022-06-17 | 19.53 | $19.47 | 132100 |
| 2022-06-16 | 19.61 | $19.34 | 66800 |
| 2022-06-15 | 19.76 | $19.50 | 42000 |
| 2022-06-14 | 19.90 | $19.27 | 20200 |
| 2022-06-13 | 20.14 | $19.12 | 32900 |
| 2022-06-10 | 20.48 | $19.49 | 48700 |
| 2022-06-09 | 20.78 | $20.02 | 103200 |
| 2022-06-08 | 20.97 | $20.73 | 31700 |
| 2022-06-07 | 20.98 | $21.05 | 50800 |
| 2022-06-06 | 20.88 | $21.02 | 42400 |
| 2022-06-03 | 20.77 | $21.00 | 43300 |
| 2022-06-02 | 20.63 | $21.09 | 58300 |
| 2022-06-01 | 20.43 | $20.61 | 35100 |
| 2022-05-31 | 20.35 | $20.83 | 37500 |
| 2022-05-27 | 20.17 | $20.75 | 56400 |
| 2022-05-26 | 19.97 | $20.34 | 34100 |
| 2022-05-25 | 19.87 | $20.15 | 70100 |
| 2022-05-24 | 19.81 | $20.23 | 43000 |
| 2022-05-23 | 19.71 | $20.11 | 39400 |
| 2022-05-20 | 19.63 | $19.80 | 47600 |
| 2022-05-19 | 19.64 | $19.50 | 67700 |
| 2022-05-18 | 19.75 | $19.84 | 50800 |
| 2022-05-17 | 19.79 | $20.03 | 48200 |
| 2022-05-16 | 19.77 | $19.56 | 38400 |
| 2022-05-13 | 19.91 | $19.54 | 46700 |
| 2022-05-12 | 20.08 | $19.83 | 46700 |
| 2022-05-11 | 20.21 | $20.10 | 30600 |
| 2022-05-10 | 20.28 | $20.19 | 28500 |
| 2022-05-09 | 20.34 | $20.43 | 43100 |
| 2022-05-06 | 20.34 | $20.32 | 34600 |
| 2022-05-05 | 20.38 | $20.40 | 34300 |
| 2022-05-04 | 20.41 | $20.75 | 89900 |
| 2022-05-03 | 20.33 | $20.34 | 40700 |
| 2022-05-02 | 20.37 | $20.22 | 45600 |
| 2022-04-29 | 20.46 | $20.15 | 36500 |
| 2022-04-28 | 20.59 | $20.45 | 25100 |
| 2022-04-27 | 20.66 | $20.34 | 41000 |
| 2022-04-26 | 20.79 | $20.67 | 40700 |
| 2022-04-25 | 20.83 | $20.95 | 51100 |
| 2022-04-22 | 20.80 | $21.32 | 42700 |
| 2022-04-21 | 20.65 | $21.10 | 29700 |
| 2022-04-20 | 20.53 | $21.07 | 31000 |
| 2022-04-19 | 20.41 | $20.80 | 31700 |
| 2022-04-18 | 20.34 | $20.40 | 31300 |
| 2022-04-14 | 20.39 | $20.35 | 27500 |
| 2022-04-13 | 20.47 | $20.47 | 33600 |
| 2022-04-12 | 20.54 | $20.27 | 40200 |
| 2022-04-11 | 20.69 | $20.42 | 34000 |
| 2022-04-08 | 20.83 | $20.50 | 48400 |
| 2022-04-07 | 20.98 | $20.84 | 36700 |
| 2022-04-06 | 21.06 | $20.99 | 49400 |
| 2022-04-05 | 21.10 | $21.00 | 45300 |
| 2022-04-04 | 21.16 | $21.18 | 40700 |
| 2022-04-01 | 21.17 | $21.34 | 49300 |
| 2022-03-31 | 21.13 | $21.08 | 56300 |
| 2022-03-30 | 21.17 | $21.09 | 43000 |
| 2022-03-29 | 21.22 | $21.29 | 35200 |
| 2022-03-28 | 21.21 | $21.14 | 27800 |
| 2022-03-25 | 21.26 | $21.13 | 30200 |
| 2022-03-24 | 21.31 | $21.03 | 25400 |
| 2022-03-23 | 21.41 | $20.96 | 28400 |
| 2022-03-22 | 21.55 | $21.50 | 28000 |
| 2022-03-21 | 21.56 | $21.41 | 27500 |
| 2022-03-18 | 21.59 | $21.46 | 142100 |
| 2022-03-17 | 21.61 | $21.49 | 26700 |
| 2022-03-16 | 21.62 | $21.66 | 48100 |
| 2022-03-15 | 21.58 | $21.67 | 31500 |
| 2022-03-14 | 21.52 | $21.86 | 44400 |
| 2022-03-11 | 21.40 | $21.71 | 104800 |
| 2022-03-10 | 21.29 | $21.59 | 63500 |
| 2022-03-09 | 21.20 | $21.27 | 38500 |
| 2022-03-08 | 21.19 | $20.95 | 72700 |
| 2022-03-07 | 21.27 | $21.25 | 365100 |
| 2022-03-04 | 21.29 | $21.33 | 42600 |
| 2022-03-03 | 21.28 | $21.45 | 30100 |
| 2022-03-02 | 21.23 | $21.43 | 58300 |
| 2022-03-01 | 21.18 | $20.94 | 86500 |
| 2022-02-28 | 21.27 | $21.40 | 53800 |
| 2022-02-25 | 21.24 | $21.41 | 42600 |
| 2022-02-24 | 21.19 | $20.94 | 80600 |
| 2022-02-23 | 21.29 | $21.30 | 54500 |
| 2022-02-22 | 21.30 | $21.33 | 61600 |
| 2022-02-18 | 21.30 | $21.14 | 35100 |
| 2022-02-17 | 21.35 | $21.22 | 25800 |
| 2022-02-16 | 21.40 | $21.44 | 15300 |
| 2022-02-15 | 21.39 | $21.51 | 17000 |
| 2022-02-14 | 21.35 | $21.15 | 27700 |
| 2022-02-11 | 21.42 | $21.35 | 61000 |
| 2022-02-10 | 21.43 | $21.36 | 127700 |
| 2022-02-09 | 21.45 | $21.64 | 42600 |
| 2022-02-08 | 21.38 | $21.61 | 62300 |
| 2022-02-07 | 21.31 | $21.24 | 18200 |
| 2022-02-04 | 21.34 | $21.24 | 21300 |
| 2022-02-03 | 21.37 | $21.25 | 36600 |
| 2022-02-02 | 21.41 | $21.18 | 46400 |
| 2022-02-01 | 21.47 | $21.25 | 78100 |
| 2022-01-31 | 21.53 | $21.45 | 52200 |
| 2022-01-28 | 21.54 | $21.44 | 48500 |
| 2022-01-27 | 21.55 | $20.92 | 40300 |
| 2022-01-26 | 21.72 | $21.41 | 47200 |
| 2022-01-25 | 21.77 | $21.44 | 45500 |
| 2022-01-24 | 21.82 | $21.50 | 58800 |
| 2022-01-21 | 21.86 | $21.41 | 80300 |
| 2022-01-20 | 21.93 | $21.57 | 74000 |
| 2022-01-19 | 21.96 | $21.80 | 49900 |
| 2022-01-18 | 21.92 | $21.65 | 47900 |
| 2022-01-14 | 21.91 | $22.04 | 33000 |
| 2022-01-13 | 21.76 | $21.87 | 19200 |
| 2022-01-12 | 21.64 | $21.63 | 34500 |
| 2022-01-11 | 21.55 | $21.56 | 21300 |
| 2022-01-10 | 21.47 | $21.56 | 22300 |
| 2022-01-07 | 21.37 | $21.66 | 28700 |
| 2022-01-06 | 21.20 | $21.64 | 26600 |
| 2022-01-05 | 21.00 | $21.20 | 37200 |
| 2022-01-04 | 20.90 | $21.36 | 42600 |
| 2022-01-03 | 20.72 | $21.12 | 48500 |
| 2021-12-31 | 20.59 | $21.03 | 28000 |
| 2021-12-30 | 20.45 | $21.00 | 33200 |
| 2021-12-29 | 20.29 | $21.04 | 57700 |
| 2021-12-28 | 20.09 | $20.87 | 39600 |
| 2021-12-27 | 19.91 | $20.59 | 31200 |
| 2021-12-23 | 19.78 | $20.37 | 23400 |
| 2021-12-22 | 19.70 | $20.11 | 25300 |
| 2021-12-21 | 19.70 | $20.03 | 57700 |
| 2021-12-20 | 19.73 | $19.37 | 40200 |
| 2021-12-17 | 19.99 | $19.81 | 77000 |
| 2021-12-16 | 20.17 | $20.30 | 40500 |
| 2021-12-15 | 20.25 | $20.42 | 41100 |
| 2021-12-14 | 20.31 | $20.16 | 49800 |
| 2021-12-13 | 20.48 | $20.40 | 33400 |
| 2021-12-10 | 20.63 | $20.62 | 37000 |
| 2021-12-09 | 20.73 | $20.63 | 29300 |
| 2021-12-08 | 20.87 | $20.85 | 27400 |
| 2021-12-07 | 20.98 | $21.09 | 29500 |
| 2021-12-06 | 21.03 | $21.31 | 35800 |
| 2021-12-03 | 21.04 | $20.82 | 21700 |
| 2021-12-02 | 21.21 | $21.38 | 27600 |
| 2021-12-01 | 21.25 | $20.72 | 48000 |
| 2021-11-30 | 21.50 | $20.83 | 38000 |
| 2021-11-29 | 21.79 | $21.08 | 49000 |
| 2021-11-26 | 22.05 | $21.50 | 74500 |
| 2021-11-24 | 22.25 | $22.50 | 47900 |
| 2021-11-23 | 22.17 | $22.26 | 52300 |
| 2021-11-22 | 22.15 | $22.22 | 90500 |
| 2021-11-19 | 22.13 | $21.90 | 61400 |
| 2021-11-18 | 22.22 | $21.93 | 68500 |
| 2021-11-17 | 22.31 | $21.89 | 31400 |
| 2021-11-16 | 22.44 | $22.26 | 38200 |
| 2021-11-15 | 22.47 | $22.23 | 30200 |
| 2021-11-12 | 22.51 | $22.29 | 24100 |
| 2021-11-11 | 22.55 | $22.65 | 31100 |
| 2021-11-10 | 22.47 | $22.46 | 39300 |
| 2021-11-09 | 22.43 | $22.30 | 46600 |
| 2021-11-08 | 22.43 | $22.68 | 38500 |
| 2021-11-05 | 22.31 | $22.31 | 79500 |
| 2021-11-04 | 22.28 | $22.32 | 27200 |
| 2021-11-03 | 22.23 | $22.48 | 75400 |
| 2021-11-02 | 22.12 | $21.98 | 17900 |
| 2021-11-01 | 22.14 | $22.09 | 52900 |
| 2021-10-29 | 22.13 | $21.97 | 33300 |
| 2021-10-28 | 22.14 | $22.26 | 43300 |
| 2021-10-27 | 22.07 | $21.64 | 127300 |
| 2021-10-26 | 22.18 | $22.35 | 96900 |
| 2021-10-25 | 22.08 | $22.46 | 149800 |
| 2021-10-22 | 21.92 | $22.25 | 212800 |
| 2021-10-21 | 21.80 | $21.79 | 68100 |
| 2021-10-20 | 21.79 | $21.76 | 62800 |
| 2021-10-19 | 21.78 | $21.72 | 18700 |
| 2021-10-18 | 21.78 | $21.77 | 34300 |
| 2021-10-15 | 21.77 | $21.82 | 64000 |
| 2021-10-14 | 21.74 | $21.80 | 63900 |
| 2021-10-13 | 21.70 | $21.71 | 47700 |
| 2021-10-12 | 21.69 | $21.68 | 23500 |
| 2021-10-11 | 21.68 | $21.64 | 22900 |
| 2021-10-08 | 21.67 | $21.75 | 28300 |
| 2021-10-07 | 21.63 | $21.80 | 42200 |
| 2021-10-06 | 21.56 | $21.58 | 36100 |
| 2021-10-05 | 21.55 | $21.69 | 106000 |
| 2021-10-04 | 21.50 | $21.35 | 62200 |
| 2021-10-01 | 21.54 | $21.40 | 87500 |
| 2021-09-30 | 21.58 | $21.24 | 34500 |
| 2021-09-29 | 21.67 | $21.58 | 23300 |
| 2021-09-28 | 21.68 | $21.48 | 45800 |
| 2021-09-27 | 21.71 | $21.95 | 111200 |
| 2021-09-24 | 21.60 | $21.68 | 34700 |
| 2021-09-23 | 21.55 | $21.75 | 44300 |
| 2021-09-22 | 21.46 | $21.24 | 35200 |
| 2021-09-21 | 21.51 | $21.17 | 17400 |
| 2021-09-20 | 21.60 | $21.12 | 52300 |
| 2021-09-17 | 21.71 | $21.75 | 158100 |
| 2021-09-16 | 21.65 | $21.57 | 68600 |
| 2021-09-15 | 21.63 | $21.60 | 56900 |
| 2021-09-14 | 21.58 | $21.50 | 72200 |
| 2021-09-13 | 21.56 | $21.58 | 51300 |
| 2021-09-10 | 21.50 | $21.50 | 57600 |
| 2021-09-09 | 21.45 | $21.49 | 83100 |
| 2021-09-08 | 21.39 | $21.49 | 37200 |
| 2021-09-07 | 21.32 | $21.50 | 66800 |
| 2021-09-03 | 21.22 | $21.41 | 53400 |
| 2021-09-02 | 21.12 | $21.42 | 70100 |
| 2021-09-01 | 21.00 | $21.10 | 30800 |
| 2021-08-31 | 20.95 | $21.04 | 27700 |
| 2021-08-30 | 20.91 | $21.00 | 27900 |
| 2021-08-27 | 20.88 | $21.35 | 62500 |
| 2021-08-26 | 20.72 | $20.83 | 63400 |
| 2021-08-25 | 20.70 | $21.00 | 41100 |
| 2021-08-24 | 20.61 | $20.77 | 23100 |
| 2021-08-23 | 20.58 | $20.68 | 18400 |
| 2021-08-20 | 20.58 | $20.59 | 97600 |
| 2021-08-19 | 20.60 | $20.33 | 46000 |
| 2021-08-18 | 20.71 | $20.40 | 45400 |
| 2021-08-17 | 20.83 | $20.42 | 48300 |
| 2021-08-16 | 20.96 | $20.60 | 33000 |
| 2021-08-13 | 21.07 | $20.78 | 16500 |
| 2021-08-12 | 21.14 | $20.98 | 32900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.48
2024-04-01
Close Price
$20.10
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.07
Average
49.70
Maximum
74.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 62.48 | $20.10 | 100 |
| 2024-03-28 | 62.48 | $20.10 | 307086 |
| 2024-03-27 | 62.48 | $20.10 | 129606 |
| 2024-03-26 | 57.36 | $19.46 | 55845 |
| 2024-03-25 | 56.75 | $19.39 | 52415 |
| 2024-03-22 | 56.58 | $19.37 | 61075 |
| 2024-03-21 | 61.00 | $19.76 | 90905 |
| 2024-03-20 | 58.39 | $19.43 | 160839 |
| 2024-03-19 | 52.62 | $18.80 | 127118 |
| 2024-03-18 | 50.76 | $18.62 | 164942 |
| 2024-03-15 | 52.95 | $18.82 | 297305 |
| 2024-03-14 | 50.73 | $18.60 | 100738 |
| 2024-03-13 | 56.48 | $19.10 | 146601 |
| 2024-03-12 | 56.29 | $19.08 | 51188 |
| 2024-03-11 | 59.33 | $19.33 | 38283 |
| 2024-03-08 | 59.33 | $19.33 | 83694 |
| 2024-03-07 | 59.09 | $19.30 | 94999 |
| 2024-03-06 | 58.94 | $19.28 | 115087 |
| 2024-03-05 | 59.05 | $19.29 | 153529 |
| 2024-03-04 | 53.09 | $18.54 | 72545 |
| 2024-03-01 | 54.29 | $18.66 | 62200 |
| 2024-02-29 | 55.18 | $18.75 | 72566 |
| 2024-02-28 | 52.64 | $18.44 | 50088 |
| 2024-02-27 | 54.63 | $18.65 | 41998 |
| 2024-02-26 | 53.27 | $18.48 | 74382 |
| 2024-02-23 | 55.12 | $18.68 | 57175 |
| 2024-02-22 | 57.48 | $18.93 | 177286 |
| 2024-02-21 | 54.51 | $18.53 | 247382 |
| 2024-02-20 | 50.31 | $18.02 | 93595 |
| 2024-02-16 | 51.92 | $18.20 | 90560 |
| 2024-02-15 | 53.18 | $18.34 | 78787 |
| 2024-02-14 | 46.00 | $17.53 | 71414 |
| 2024-02-13 | 41.82 | $17.13 | 71228 |
| 2024-02-12 | 50.79 | $18.09 | 141923 |
| 2024-02-09 | 48.03 | $17.84 | 79522 |
| 2024-02-08 | 44.61 | $17.55 | 64049 |
| 2024-02-07 | 43.88 | $17.49 | 156434 |
| 2024-02-06 | 42.81 | $17.40 | 97523 |
| 2024-02-05 | 43.07 | $17.43 | 105162 |
| 2024-02-02 | 45.06 | $17.66 | 86974 |
| 2024-02-01 | 48.09 | $17.99 | 110579 |
| 2024-01-31 | 50.03 | $18.19 | 89414 |
| 2024-01-30 | 57.89 | $18.90 | 30618 |
| 2024-01-29 | 62.06 | $19.22 | 111049 |
| 2024-01-26 | 59.73 | $18.95 | 104853 |
| 2024-01-25 | 60.78 | $19.03 | 145745 |
| 2024-01-24 | 58.81 | $18.80 | 147161 |
| 2024-01-23 | 56.83 | $18.58 | 78390 |
| 2024-01-22 | 60.46 | $18.87 | 92511 |
| 2024-01-19 | 56.95 | $18.48 | 84601 |
| 2024-01-18 | 52.41 | $18.04 | 75572 |
| 2024-01-17 | 50.84 | $17.90 | 63205 |
| 2024-01-16 | 51.07 | $17.92 | 99784 |
| 2024-01-12 | 53.34 | $18.12 | 51482 |
| 2024-01-11 | 55.70 | $18.32 | 115547 |
| 2024-01-10 | 59.44 | $18.62 | 91434 |
| 2024-01-09 | 59.95 | $18.66 | 91404 |
| 2024-01-08 | 61.71 | $18.80 | 110887 |
| 2024-01-05 | 58.93 | $18.46 | 77886 |
| 2024-01-04 | 59.17 | $18.48 | 64189 |
| 2024-01-03 | 57.95 | $18.33 | 86740 |
| 2024-01-02 | 64.28 | $18.85 | 92220 |
| 2023-12-29 | 63.48 | $18.74 | 76410 |
| 2023-12-28 | 67.13 | $19.02 | 54000 |
| 2023-12-27 | 66.94 | $18.99 | 81228 |
| 2023-12-26 | 67.69 | $19.05 | 82936 |
| 2023-12-22 | 65.92 | $18.76 | 76752 |
| 2023-12-21 | 65.11 | $18.63 | 87003 |
| 2023-12-20 | 63.98 | $18.45 | 192214 |
| 2023-12-19 | 69.70 | $18.93 | 87353 |
| 2023-12-18 | 67.64 | $18.57 | 89052 |
| 2023-12-15 | 69.64 | $18.73 | 275744 |
| 2023-12-14 | 74.49 | $19.10 | 193539 |
| 2023-12-13 | 70.72 | $18.38 | 290280 |
| 2023-12-12 | 63.82 | $17.40 | 108473 |
| 2023-12-11 | 67.85 | $17.66 | 99638 |
| 2023-12-08 | 69.13 | $17.74 | 226496 |
| 2023-12-07 | 69.06 | $17.73 | 141832 |
| 2023-12-06 | 66.18 | $17.33 | 144791 |
| 2023-12-05 | 69.72 | $17.56 | 147337 |
| 2023-12-04 | 69.65 | $17.55 | 279043 |
| 2023-12-01 | 68.11 | $17.32 | 388300 |
| 2023-11-30 | 60.78 | $16.43 | 384600 |
| 2023-11-29 | 59.89 | $16.34 | 287100 |
| 2023-11-28 | 57.56 | $16.11 | 80100 |
| 2023-11-27 | 56.94 | $16.05 | 54600 |
| 2023-11-24 | 59.85 | $16.26 | 31300 |
| 2023-11-22 | 58.99 | $16.17 | 87300 |
| 2023-11-21 | 58.44 | $16.11 | 111300 |
| 2023-11-20 | 64.10 | $16.52 | 168800 |
| 2023-11-17 | 64.54 | $16.55 | 334000 |
| 2023-11-16 | 63.27 | $16.39 | 131500 |
| 2023-11-15 | 64.78 | $16.50 | 368600 |
| 2023-11-14 | 64.49 | $16.46 | 428500 |
| 2023-11-13 | 57.45 | $15.62 | 79600 |
| 2023-11-10 | 57.26 | $15.60 | 126200 |
| 2023-11-09 | 56.61 | $15.53 | 146000 |
| 2023-11-08 | 59.56 | $15.77 | 116900 |
| 2023-11-07 | 61.72 | $15.94 | 119400 |
| 2023-11-06 | 63.26 | $16.06 | 165300 |
| 2023-11-03 | 65.46 | $16.23 | 317800 |
| 2023-11-02 | 61.41 | $15.69 | 314500 |
| 2023-11-01 | 55.33 | $15.03 | 290200 |
| 2023-10-31 | 57.28 | $15.18 | 331200 |
| 2023-10-30 | 56.50 | $15.10 | 534600 |
| 2023-10-27 | 56.22 | $15.07 | 582100 |
| 2023-10-26 | 68.69 | $15.95 | 81800 |
| 2023-10-25 | 58.83 | $14.95 | 33900 |
| 2023-10-24 | 58.83 | $14.95 | 45900 |
| 2023-10-23 | 58.12 | $14.89 | 111100 |
| 2023-10-20 | 54.90 | $14.63 | 45400 |
| 2023-10-19 | 56.16 | $14.71 | 20000 |
| 2023-10-18 | 56.04 | $14.70 | 24800 |
| 2023-10-17 | 63.66 | $15.16 | 74100 |
| 2023-10-16 | 59.57 | $14.80 | 114100 |
| 2023-10-13 | 58.59 | $14.72 | 37500 |
| 2023-10-12 | 54.66 | $14.42 | 40800 |
| 2023-10-11 | 61.91 | $14.81 | 27600 |
| 2023-10-10 | 62.72 | $14.85 | 34200 |
| 2023-10-09 | 60.64 | $14.68 | 32600 |
| 2023-10-06 | 64.67 | $14.88 | 35400 |
| 2023-10-05 | 62.79 | $14.72 | 34100 |
| 2023-10-04 | 58.46 | $14.39 | 60100 |
| 2023-10-03 | 54.99 | $14.16 | 29400 |
| 2023-10-02 | 55.18 | $14.17 | 48300 |
| 2023-09-29 | 55.54 | $14.19 | 33900 |
| 2023-09-28 | 55.54 | $14.19 | 29000 |
| 2023-09-27 | 55.14 | $14.16 | 41800 |
| 2023-09-26 | 52.99 | $14.00 | 24400 |
| 2023-09-25 | 55.69 | $14.17 | 25700 |
| 2023-09-22 | 53.01 | $13.97 | 27300 |
| 2023-09-21 | 55.06 | $14.10 | 43100 |
| 2023-09-20 | 54.02 | $14.02 | 41300 |
| 2023-09-19 | 53.64 | $13.99 | 24600 |
| 2023-09-18 | 55.24 | $14.10 | 39900 |
| 2023-09-15 | 56.85 | $14.21 | 155500 |
| 2023-09-14 | 60.52 | $14.45 | 61300 |
| 2023-09-13 | 55.27 | $13.99 | 36500 |
| 2023-09-12 | 54.01 | $13.89 | 21700 |
| 2023-09-11 | 55.34 | $13.98 | 48200 |
| 2023-09-08 | 52.49 | $13.75 | 28700 |
| 2023-09-07 | 50.53 | $13.60 | 107100 |
| 2023-09-06 | 49.21 | $13.50 | 55800 |
| 2023-09-05 | 49.21 | $13.50 | 59100 |
| 2023-09-01 | 51.06 | $13.65 | 39400 |
| 2023-08-31 | 43.05 | $13.06 | 25600 |
| 2023-08-30 | 42.44 | $13.02 | 14700 |
| 2023-08-29 | 43.43 | $13.11 | 29700 |
| 2023-08-28 | 43.43 | $13.11 | 19300 |
| 2023-08-25 | 43.84 | $13.15 | 15300 |
| 2023-08-24 | 43.94 | $13.16 | 16900 |
| 2023-08-23 | 44.80 | $13.25 | 28900 |
| 2023-08-22 | 42.42 | $13.05 | 20100 |
| 2023-08-21 | 45.90 | $13.42 | 20000 |
| 2023-08-18 | 45.44 | $13.38 | 20800 |
| 2023-08-17 | 46.86 | $13.53 | 18300 |
| 2023-08-16 | 45.01 | $13.36 | 27500 |
| 2023-08-15 | 46.64 | $13.54 | 10200 |
| 2023-08-14 | 52.34 | $14.11 | 22200 |
| 2023-08-11 | 52.67 | $14.14 | 22000 |
| 2023-08-10 | 53.50 | $14.22 | 15100 |
| 2023-08-09 | 54.52 | $14.32 | 19600 |
| 2023-08-08 | 59.27 | $14.76 | 31400 |
| 2023-08-07 | 61.71 | $14.97 | 22400 |
| 2023-08-04 | 58.46 | $14.55 | 27000 |
| 2023-08-03 | 62.03 | $14.85 | 13200 |
| 2023-08-02 | 61.81 | $14.82 | 21900 |
| 2023-08-01 | 60.65 | $14.66 | 35900 |
| 2023-07-31 | 63.16 | $14.88 | 29800 |
| 2023-07-28 | 61.29 | $14.61 | 22800 |
| 2023-07-27 | 63.56 | $14.81 | 37900 |
| 2023-07-26 | 65.63 | $14.99 | 33900 |
| 2023-07-25 | 60.45 | $14.23 | 17700 |
| 2023-07-24 | 60.68 | $14.25 | 38400 |
| 2023-07-21 | 57.39 | $13.82 | 35400 |
| 2023-07-20 | 61.12 | $14.15 | 28100 |
| 2023-07-19 | 60.90 | $14.12 | 51500 |
| 2023-07-18 | 54.65 | $13.35 | 54000 |
| 2023-07-17 | 47.03 | $12.62 | 26000 |
| 2023-07-14 | 45.73 | $12.51 | 16500 |
| 2023-07-13 | 48.52 | $12.78 | 32500 |
| 2023-07-12 | 45.23 | $12.50 | 40800 |
| 2023-07-11 | 46.64 | $12.64 | 49700 |
| 2023-07-10 | 42.49 | $12.30 | 33800 |
| 2023-07-07 | 41.47 | $12.22 | 49600 |
| 2023-07-06 | 41.35 | $12.21 | 35200 |
| 2023-07-05 | 43.53 | $12.46 | 55500 |
| 2023-07-03 | 43.07 | $12.42 | 7700 |
| 2023-06-30 | 41.39 | $12.27 | 26800 |
| 2023-06-29 | 44.29 | $12.62 | 23300 |
| 2023-06-28 | 43.21 | $12.52 | 27800 |
| 2023-06-27 | 44.95 | $12.73 | 34600 |
| 2023-06-26 | 45.53 | $12.80 | 35000 |
| 2023-06-23 | 47.11 | $12.99 | 276100 |
| 2023-06-22 | 45.89 | $12.86 | 37400 |
| 2023-06-21 | 49.91 | $13.34 | 40800 |
| 2023-06-20 | 51.43 | $13.51 | 37400 |
| 2023-06-16 | 55.47 | $13.94 | 102900 |
| 2023-06-15 | 53.02 | $13.64 | 41100 |
| 2023-06-14 | 50.79 | $13.38 | 61200 |
| 2023-06-13 | 53.58 | $13.68 | 59400 |
| 2023-06-12 | 51.03 | $13.38 | 51500 |
| 2023-06-09 | 51.20 | $13.40 | 26200 |
| 2023-06-08 | 54.65 | $13.78 | 31500 |
| 2023-06-07 | 55.30 | $13.85 | 93100 |
| 2023-06-06 | 51.37 | $13.35 | 50000 |
| 2023-06-05 | 44.61 | $12.62 | 42600 |
| 2023-06-02 | 46.20 | $12.81 | 73900 |
| 2023-06-01 | 39.64 | $12.20 | 50900 |
| 2023-05-31 | 37.87 | $12.05 | 54800 |
| 2023-05-30 | 41.74 | $12.55 | 40900 |
| 2023-05-26 | 45.07 | $12.93 | 114300 |
| 2023-05-25 | 45.25 | $12.95 | 29300 |
| 2023-05-24 | 45.86 | $13.02 | 60800 |
| 2023-05-23 | 49.29 | $13.40 | 31200 |
| 2023-05-22 | 49.10 | $13.38 | 65500 |
| 2023-05-19 | 46.02 | $13.06 | 42800 |
| 2023-05-18 | 46.78 | $13.15 | 41100 |
| 2023-05-17 | 44.77 | $12.94 | 57900 |
| 2023-05-16 | 37.99 | $12.30 | 41900 |
| 2023-05-15 | 38.62 | $12.39 | 57000 |
| 2023-05-12 | 34.83 | $12.06 | 54900 |
| 2023-05-11 | 34.01 | $11.99 | 49500 |
| 2023-05-10 | 34.07 | $12.00 | 72100 |
| 2023-05-09 | 33.42 | $11.94 | 61500 |
| 2023-05-08 | 35.24 | $12.27 | 83700 |
| 2023-05-05 | 33.89 | $12.14 | 72100 |
| 2023-05-04 | 25.42 | $11.39 | 140400 |
| 2023-05-03 | 30.95 | $12.49 | 53900 |
| 2023-05-02 | 31.01 | $12.50 | 77400 |
| 2023-05-01 | 33.78 | $12.96 | 70000 |
| 2023-04-28 | 36.63 | $13.38 | 47800 |
| 2023-04-27 | 32.92 | $13.09 | 85200 |
| 2023-04-26 | 31.35 | $12.97 | 84800 |
| 2023-04-25 | 33.01 | $13.24 | 96000 |
| 2023-04-24 | 34.35 | $13.45 | 194300 |
| 2023-04-21 | 35.53 | $13.63 | 216600 |
| 2023-04-20 | 43.86 | $14.68 | 45700 |
| 2023-04-19 | 42.01 | $14.53 | 33600 |
| 2023-04-18 | 35.72 | $14.06 | 39600 |
| 2023-04-17 | 39.16 | $14.46 | 54000 |
| 2023-04-14 | 39.34 | $14.48 | 48700 |
| 2023-04-13 | 42.38 | $14.81 | 35600 |
| 2023-04-12 | 40.66 | $14.68 | 46800 |
| 2023-04-11 | 42.04 | $14.83 | 46800 |
| 2023-04-10 | 41.28 | $14.77 | 50900 |
| 2023-04-06 | 39.41 | $14.62 | 29100 |
| 2023-04-05 | 37.90 | $14.50 | 46800 |
| 2023-04-04 | 40.28 | $14.80 | 101300 |
| 2023-04-03 | 41.10 | $14.90 | 74800 |
| 2023-03-31 | 43.18 | $15.15 | 145500 |
| 2023-03-30 | 39.58 | $14.84 | 84500 |
| 2023-03-29 | 39.58 | $14.84 | 41500 |
| 2023-03-28 | 39.47 | $14.83 | 38400 |
| 2023-03-27 | 38.49 | $14.74 | 119300 |
| 2023-03-24 | 34.85 | $14.41 | 172100 |
| 2023-03-23 | 34.85 | $14.41 | 80700 |
| 2023-03-22 | 34.53 | $14.38 | 84500 |
| 2023-03-21 | 37.49 | $14.89 | 105100 |
| 2023-03-20 | 35.21 | $14.67 | 90000 |
| 2023-03-17 | 32.12 | $14.38 | 141800 |
| 2023-03-16 | 38.00 | $15.37 | 105400 |
| 2023-03-15 | 34.91 | $15.10 | 107300 |
| 2023-03-14 | 29.74 | $14.68 | 195500 |
| 2023-03-13 | 17.07 | $13.83 | 160900 |
| 2023-03-10 | 20.20 | $14.60 | 79600 |
| 2023-03-09 | 22.67 | $15.08 | 90300 |
| 2023-03-08 | 31.61 | $16.25 | 87300 |
| 2023-03-07 | 32.66 | $16.35 | 55200 |
| 2023-03-06 | 37.22 | $16.74 | 198600 |
| 2023-03-03 | 41.45 | $17.04 | 29400 |
| 2023-03-02 | 41.45 | $17.04 | 35700 |
| 2023-03-01 | 43.37 | $17.17 | 38000 |
| 2023-02-28 | 45.38 | $17.30 | 42800 |
| 2023-02-27 | 46.48 | $17.37 | 24600 |
| 2023-02-24 | 46.13 | $17.35 | 34900 |
| 2023-02-23 | 48.41 | $17.50 | 44200 |
| 2023-02-22 | 50.47 | $17.63 | 63000 |
| 2023-02-21 | 50.31 | $17.62 | 43200 |
| 2023-02-17 | 51.22 | $17.68 | 33000 |
| 2023-02-16 | 49.34 | $17.55 | 36400 |
| 2023-02-15 | 53.41 | $17.82 | 73100 |
| 2023-02-14 | 48.80 | $17.51 | 35900 |
| 2023-02-13 | 50.80 | $17.64 | 47400 |
| 2023-02-10 | 51.26 | $17.67 | 29600 |
| 2023-02-09 | 51.12 | $17.66 | 40500 |
| 2023-02-08 | 54.08 | $17.86 | 122400 |
| 2023-02-07 | 55.77 | $17.97 | 104400 |
| 2023-02-06 | 54.16 | $17.84 | 85700 |
| 2023-02-03 | 52.53 | $17.71 | 31200 |
| 2023-02-02 | 50.72 | $17.57 | 57400 |
| 2023-02-01 | 49.82 | $17.50 | 70800 |
| 2023-01-31 | 48.67 | $17.41 | 70400 |
| 2023-01-30 | 42.71 | $16.98 | 38600 |
| 2023-01-27 | 42.26 | $16.95 | 49300 |
| 2023-01-26 | 40.51 | $16.83 | 56100 |
| 2023-01-25 | 37.18 | $16.61 | 53400 |
| 2023-01-24 | 38.97 | $16.80 | 98600 |
| 2023-01-23 | 42.10 | $17.11 | 89000 |
| 2023-01-20 | 42.52 | $17.15 | 97000 |
| 2023-01-19 | 48.36 | $17.66 | 57600 |
| 2023-01-18 | 49.50 | $17.75 | 48100 |
| 2023-01-17 | 55.73 | $18.20 | 45800 |
| 2023-01-13 | 54.89 | $18.13 | 34300 |
| 2023-01-12 | 54.42 | $18.09 | 28600 |
| 2023-01-11 | 52.67 | $17.94 | 25100 |
| 2023-01-10 | 52.08 | $17.89 | 39900 |
| 2023-01-09 | 49.35 | $17.66 | 47000 |
| 2023-01-06 | 54.91 | $18.09 | 121700 |
| 2023-01-05 | 48.36 | $17.58 | 100400 |
| 2023-01-04 | 51.72 | $17.82 | 71700 |
| 2023-01-03 | 49.93 | $17.69 | 42600 |
| 2022-12-30 | 49.52 | $17.66 | 61700 |
| 2022-12-29 | 48.17 | $17.56 | 90900 |
| 2022-12-28 | 48.79 | $17.61 | 51600 |
| 2022-12-27 | 49.88 | $17.70 | 45800 |
| 2022-12-23 | 48.42 | $17.58 | 45300 |
| 2022-12-22 | 47.57 | $17.51 | 63700 |
| 2022-12-21 | 46.50 | $17.42 | 82500 |
| 2022-12-20 | 42.51 | $17.10 | 121300 |
| 2022-12-19 | 42.39 | $17.09 | 68600 |
| 2022-12-16 | 42.39 | $17.09 | 222900 |
| 2022-12-15 | 42.47 | $17.10 | 211900 |
| 2022-12-14 | 45.78 | $17.48 | 117200 |
| 2022-12-13 | 55.12 | $18.35 | 76900 |
| 2022-12-12 | 53.57 | $18.20 | 50800 |
| 2022-12-09 | 52.00 | $18.05 | 29500 |
| 2022-12-08 | 49.84 | $17.85 | 34600 |
| 2022-12-07 | 52.65 | $18.10 | 43600 |
| 2022-12-06 | 51.29 | $17.97 | 67700 |
| 2022-12-05 | 51.40 | $17.98 | 51700 |
| 2022-12-02 | 55.49 | $18.35 | 45100 |
| 2022-12-01 | 50.76 | $17.88 | 28100 |
| 2022-11-30 | 50.98 | $17.90 | 76700 |
| 2022-11-29 | 46.48 | $17.49 | 24100 |
| 2022-11-28 | 45.79 | $17.43 | 25700 |
| 2022-11-25 | 47.54 | $17.61 | 4500 |
| 2022-11-23 | 46.23 | $17.49 | 22700 |
| 2022-11-22 | 47.83 | $17.66 | 18700 |
| 2022-11-21 | 47.32 | $17.61 | 28400 |
| 2022-11-18 | 44.66 | $17.35 | 28500 |
| 2022-11-17 | 42.53 | $17.15 | 37400 |
| 2022-11-16 | 42.11 | $17.11 | 34200 |
| 2022-11-15 | 42.71 | $17.19 | 44500 |
| 2022-11-14 | 42.32 | $17.15 | 73800 |
| 2022-11-11 | 44.09 | $17.40 | 29700 |
| 2022-11-10 | 45.32 | $17.57 | 62500 |
| 2022-11-09 | 40.61 | $17.06 | 33400 |
| 2022-11-08 | 40.80 | $17.09 | 42900 |
| 2022-11-07 | 42.70 | $17.38 | 41100 |
| 2022-11-04 | 43.29 | $17.47 | 33200 |
| 2022-11-03 | 39.57 | $17.05 | 21700 |
| 2022-11-02 | 39.99 | $17.12 | 45500 |
| 2022-11-01 | 41.46 | $17.37 | 55900 |
| 2022-10-31 | 43.35 | $17.68 | 68700 |
| 2022-10-28 | 36.53 | $16.91 | 83500 |
| 2022-10-27 | 35.09 | $16.76 | 51900 |
| 2022-10-26 | 29.60 | $16.22 | 69000 |
| 2022-10-25 | 24.32 | $15.75 | 113000 |
| 2022-10-24 | 25.31 | $16.01 | 156900 |
| 2022-10-21 | 37.80 | $18.21 | 62600 |
| 2022-10-20 | 42.31 | $18.71 | 29800 |
| 2022-10-19 | 46.64 | $19.12 | 99000 |
| 2022-10-18 | 48.72 | $19.30 | 58200 |
| 2022-10-17 | 49.30 | $19.35 | 88100 |
| 2022-10-14 | 45.34 | $19.03 | 89600 |
| 2022-10-13 | 45.45 | $19.04 | 92500 |
| 2022-10-12 | 37.28 | $18.45 | 29200 |
| 2022-10-11 | 35.09 | $18.31 | 27200 |
| 2022-10-10 | 36.48 | $18.47 | 19000 |
| 2022-10-07 | 37.17 | $18.55 | 24600 |
| 2022-10-06 | 39.59 | $18.82 | 22100 |
| 2022-10-05 | 41.30 | $19.00 | 31300 |
| 2022-10-04 | 44.21 | $19.29 | 35900 |
| 2022-10-03 | 39.15 | $18.93 | 33600 |
| 2022-09-30 | 32.71 | $18.53 | 33800 |
| 2022-09-29 | 33.90 | $18.67 | 30100 |
| 2022-09-28 | 37.42 | $19.05 | 44200 |
| 2022-09-27 | 33.99 | $18.85 | 46100 |
| 2022-09-26 | 35.37 | $19.00 | 33800 |
| 2022-09-23 | 35.37 | $19.00 | 30200 |
| 2022-09-22 | 37.58 | $19.24 | 27200 |
| 2022-09-21 | 41.69 | $19.64 | 33200 |
| 2022-09-20 | 42.02 | $19.67 | 57000 |
| 2022-09-19 | 44.57 | $19.90 | 35500 |
| 2022-09-16 | 43.86 | $19.85 | 172600 |
| 2022-09-15 | 43.04 | $19.79 | 53300 |
| 2022-09-14 | 36.71 | $19.36 | 28500 |
| 2022-09-13 | 37.54 | $19.45 | 46000 |
| 2022-09-12 | 43.21 | $20.00 | 31800 |
| 2022-09-09 | 43.32 | $20.01 | 20200 |
| 2022-09-08 | 40.82 | $19.84 | 22800 |
| 2022-09-07 | 41.54 | $19.91 | 33300 |
| 2022-09-06 | 36.55 | $19.58 | 30800 |
| 2022-09-02 | 38.54 | $19.79 | 17100 |
| 2022-09-01 | 40.43 | $19.98 | 24200 |
| 2022-08-31 | 42.19 | $20.15 | 29900 |
| 2022-08-30 | 42.81 | $20.21 | 18900 |
| 2022-08-29 | 44.48 | $20.37 | 19000 |
| 2022-08-26 | 47.67 | $20.66 | 33200 |
| 2022-08-25 | 51.42 | $20.97 | 25300 |
| 2022-08-24 | 49.09 | $20.78 | 34100 |
| 2022-08-23 | 51.83 | $21.00 | 19000 |
| 2022-08-22 | 55.29 | $21.26 | 20100 |
| 2022-08-19 | 61.44 | $21.67 | 61700 |
| 2022-08-18 | 66.77 | $21.98 | 39600 |
| 2022-08-17 | 64.61 | $21.75 | 41600 |
| 2022-08-16 | 67.14 | $21.89 | 28000 |
| 2022-08-15 | 65.39 | $21.70 | 23500 |
| 2022-08-12 | 63.45 | $21.50 | 30200 |
| 2022-08-11 | 60.49 | $21.22 | 24600 |
| 2022-08-10 | 57.59 | $20.97 | 24700 |
| 2022-08-09 | 57.75 | $20.98 | 18200 |
| 2022-08-08 | 57.91 | $20.99 | 26600 |
| 2022-08-05 | 59.88 | $21.12 | 31200 |
| 2022-08-04 | 59.17 | $21.05 | 41100 |
| 2022-08-03 | 59.60 | $21.08 | 20000 |
| 2022-08-02 | 59.32 | $21.05 | 28100 |
| 2022-08-01 | 60.93 | $21.17 | 37200 |
| 2022-07-29 | 59.54 | $21.01 | 42800 |
| 2022-07-28 | 57.65 | $20.80 | 57700 |
| 2022-07-27 | 60.32 | $21.01 | 48500 |
| 2022-07-26 | 57.09 | $20.65 | 54900 |
| 2022-07-25 | 55.16 | $20.45 | 30300 |
| 2022-07-22 | 53.27 | $20.26 | 68600 |
| 2022-07-21 | 60.41 | $20.82 | 52200 |
| 2022-07-20 | 59.01 | $20.67 | 54600 |
| 2022-07-19 | 55.96 | $20.36 | 46900 |
| 2022-07-18 | 50.67 | $19.89 | 30900 |
| 2022-07-15 | 49.56 | $19.80 | 65400 |
| 2022-07-14 | 40.09 | $19.13 | 80700 |
| 2022-07-13 | 40.09 | $19.13 | 29900 |
| 2022-07-12 | 43.50 | $19.44 | 18100 |
| 2022-07-11 | 43.73 | $19.46 | 34200 |
| 2022-07-08 | 43.45 | $19.44 | 23000 |
| 2022-07-07 | 44.19 | $19.51 | 70500 |
| 2022-07-06 | 44.80 | $19.57 | 48300 |
| 2022-07-05 | 45.10 | $19.60 | 71200 |
| 2022-07-01 | 45.98 | $19.69 | 40000 |
| 2022-06-30 | 45.19 | $19.62 | 75000 |
| 2022-06-29 | 44.42 | $19.55 | 20700 |
| 2022-06-28 | 45.02 | $19.62 | 49300 |
| 2022-06-27 | 49.26 | $20.09 | 35800 |
| 2022-06-24 | 51.52 | $20.32 | 154000 |
| 2022-06-23 | 43.88 | $19.60 | 34700 |
| 2022-06-22 | 47.22 | $19.94 | 52900 |
| 2022-06-21 | 46.30 | $19.86 | 43900 |
| 2022-06-17 | 41.62 | $19.47 | 132100 |
| 2022-06-16 | 39.97 | $19.34 | 66800 |
| 2022-06-15 | 41.34 | $19.50 | 42000 |
| 2022-06-14 | 38.45 | $19.27 | 20200 |
| 2022-06-13 | 36.52 | $19.12 | 32900 |
| 2022-06-10 | 39.42 | $19.49 | 48700 |
| 2022-06-09 | 44.20 | $20.02 | 103200 |
| 2022-06-08 | 52.27 | $20.73 | 31700 |
| 2022-06-07 | 56.71 | $21.05 | 50800 |
| 2022-06-06 | 56.38 | $21.02 | 42400 |
| 2022-06-03 | 56.16 | $21.00 | 43300 |
| 2022-06-02 | 57.35 | $21.09 | 58300 |
| 2022-06-01 | 52.24 | $20.61 | 35100 |
| 2022-05-31 | 55.11 | $20.83 | 37500 |
| 2022-05-27 | 54.24 | $20.75 | 56400 |
| 2022-05-26 | 49.47 | $20.34 | 34100 |
| 2022-05-25 | 47.04 | $20.15 | 70100 |
| 2022-05-24 | 47.96 | $20.23 | 43000 |
| 2022-05-23 | 46.46 | $20.11 | 39400 |
| 2022-05-20 | 42.39 | $19.80 | 47600 |
| 2022-05-19 | 38.06 | $19.50 | 67700 |
| 2022-05-18 | 41.41 | $19.84 | 50800 |
| 2022-05-17 | 43.44 | $20.03 | 48200 |
| 2022-05-16 | 36.08 | $19.56 | 38400 |
| 2022-05-13 | 35.74 | $19.54 | 46700 |
| 2022-05-12 | 38.55 | $19.83 | 46700 |
| 2022-05-11 | 41.43 | $20.10 | 30600 |
| 2022-05-10 | 42.44 | $20.19 | 28500 |
| 2022-05-09 | 45.21 | $20.43 | 43100 |
| 2022-05-06 | 43.61 | $20.32 | 34600 |
| 2022-05-05 | 44.51 | $20.40 | 34300 |
| 2022-05-04 | 48.69 | $20.75 | 89900 |
| 2022-05-03 | 42.70 | $20.34 | 40700 |
| 2022-05-02 | 40.78 | $20.22 | 45600 |
| 2022-04-29 | 39.65 | $20.15 | 36500 |
| 2022-04-28 | 42.97 | $20.45 | 25100 |
| 2022-04-27 | 41.26 | $20.34 | 41000 |
| 2022-04-26 | 45.12 | $20.67 | 40700 |
| 2022-04-25 | 48.80 | $20.95 | 51100 |
| 2022-04-22 | 54.36 | $21.32 | 42700 |
| 2022-04-21 | 51.22 | $21.10 | 29700 |
| 2022-04-20 | 50.78 | $21.07 | 31000 |
| 2022-04-19 | 46.68 | $20.80 | 31700 |
| 2022-04-18 | 39.59 | $20.40 | 31300 |
| 2022-04-14 | 38.62 | $20.35 | 27500 |
| 2022-04-13 | 40.09 | $20.47 | 33600 |
| 2022-04-12 | 36.25 | $20.27 | 40200 |
| 2022-04-11 | 37.98 | $20.42 | 34000 |
| 2022-04-08 | 38.93 | $20.50 | 48400 |
| 2022-04-07 | 43.25 | $20.84 | 36700 |
| 2022-04-06 | 45.37 | $20.99 | 49400 |
| 2022-04-05 | 45.51 | $21.00 | 45300 |
| 2022-04-04 | 48.06 | $21.18 | 40700 |
| 2022-04-01 | 50.45 | $21.34 | 49300 |
| 2022-03-31 | 46.33 | $21.08 | 56300 |
| 2022-03-30 | 46.47 | $21.09 | 43000 |
| 2022-03-29 | 49.33 | $21.29 | 35200 |
| 2022-03-28 | 47.01 | $21.14 | 27800 |
| 2022-03-25 | 46.86 | $21.13 | 30200 |
| 2022-03-24 | 45.35 | $21.03 | 25400 |
| 2022-03-23 | 44.29 | $20.96 | 28400 |
| 2022-03-22 | 51.57 | $21.50 | 28000 |
| 2022-03-21 | 50.28 | $21.41 | 27500 |
| 2022-03-18 | 51.00 | $21.46 | 142100 |
| 2022-03-17 | 51.42 | $21.49 | 26700 |
| 2022-03-16 | 53.80 | $21.66 | 48100 |
| 2022-03-15 | 53.94 | $21.67 | 31500 |
| 2022-03-14 | 56.59 | $21.86 | 44400 |
| 2022-03-11 | 54.93 | $21.71 | 104800 |
| 2022-03-10 | 53.58 | $21.59 | 63500 |
| 2022-03-09 | 49.77 | $21.27 | 38500 |
| 2022-03-08 | 45.52 | $20.95 | 72700 |
| 2022-03-07 | 49.23 | $21.25 | 365100 |
| 2022-03-04 | 50.26 | $21.33 | 42600 |
| 2022-03-03 | 51.82 | $21.45 | 30100 |
| 2022-03-02 | 51.58 | $21.43 | 58300 |
| 2022-03-01 | 45.31 | $20.94 | 86500 |
| 2022-02-28 | 51.23 | $21.40 | 53800 |
| 2022-02-25 | 51.37 | $21.41 | 42600 |
| 2022-02-24 | 44.69 | $20.94 | 80600 |
| 2022-02-23 | 49.65 | $21.30 | 54500 |
| 2022-02-22 | 50.09 | $21.33 | 61600 |
| 2022-02-18 | 47.28 | $21.14 | 35100 |
| 2022-02-17 | 48.37 | $21.22 | 25800 |
| 2022-02-16 | 51.47 | $21.44 | 15300 |
| 2022-02-15 | 52.48 | $21.51 | 17000 |
| 2022-02-14 | 47.41 | $21.15 | 27700 |
| 2022-02-11 | 50.24 | $21.35 | 61000 |
| 2022-02-10 | 50.38 | $21.36 | 127700 |
| 2022-02-09 | 54.51 | $21.64 | 42600 |
| 2022-02-08 | 54.12 | $21.61 | 62300 |
| 2022-02-07 | 49.12 | $21.24 | 18200 |
| 2022-02-04 | 49.12 | $21.24 | 21300 |
| 2022-02-03 | 49.25 | $21.25 | 36600 |
| 2022-02-02 | 48.33 | $21.18 | 46400 |
| 2022-02-01 | 49.18 | $21.25 | 78100 |
| 2022-01-31 | 51.62 | $21.45 | 52200 |
| 2022-01-28 | 51.51 | $21.44 | 48500 |
| 2022-01-27 | 45.08 | $20.92 | 40300 |
| 2022-01-26 | 51.15 | $21.41 | 47200 |
| 2022-01-25 | 51.55 | $21.44 | 45500 |
| 2022-01-24 | 52.34 | $21.50 | 58800 |
| 2022-01-21 | 51.28 | $21.41 | 80300 |
| 2022-01-20 | 53.28 | $21.57 | 74000 |
| 2022-01-19 | 56.27 | $21.80 | 49900 |
| 2022-01-18 | 54.69 | $21.65 | 47900 |
| 2022-01-14 | 60.04 | $22.04 | 33000 |
| 2022-01-13 | 58.35 | $21.87 | 19200 |
| 2022-01-12 | 55.86 | $21.63 | 34500 |
| 2022-01-11 | 55.11 | $21.56 | 21300 |
| 2022-01-10 | 55.11 | $21.56 | 22300 |
| 2022-01-07 | 56.34 | $21.66 | 28700 |
| 2022-01-06 | 56.15 | $21.64 | 26600 |
| 2022-01-05 | 51.88 | $21.20 | 37200 |
| 2022-01-04 | 53.69 | $21.36 | 42600 |
| 2022-01-03 | 51.27 | $21.12 | 48500 |
| 2021-12-31 | 50.35 | $21.03 | 28000 |
| 2021-12-30 | 50.05 | $21.00 | 33200 |
| 2021-12-29 | 50.43 | $21.04 | 57700 |
| 2021-12-28 | 48.84 | $20.87 | 39600 |
| 2021-12-27 | 46.13 | $20.59 | 31200 |
| 2021-12-23 | 43.92 | $20.37 | 23400 |
| 2021-12-22 | 41.20 | $20.11 | 25300 |
| 2021-12-21 | 40.36 | $20.03 | 57700 |
| 2021-12-20 | 32.80 | $19.37 | 40200 |
| 2021-12-17 | 35.66 | $19.81 | 77000 |
| 2021-12-16 | 39.29 | $20.30 | 40500 |
| 2021-12-15 | 40.24 | $20.42 | 41100 |
| 2021-12-14 | 37.10 | $20.16 | 49800 |
| 2021-12-13 | 38.90 | $20.40 | 33400 |
| 2021-12-10 | 40.60 | $20.62 | 37000 |
| 2021-12-09 | 40.68 | $20.63 | 29300 |
| 2021-12-08 | 42.36 | $20.85 | 27400 |
| 2021-12-07 | 44.26 | $21.09 | 29500 |
| 2021-12-06 | 46.05 | $21.31 | 35800 |
| 2021-12-03 | 40.99 | $20.82 | 21700 |
| 2021-12-02 | 45.64 | $21.38 | 27600 |
| 2021-12-01 | 37.73 | $20.72 | 48000 |
| 2021-11-30 | 38.62 | $20.83 | 38000 |
| 2021-11-29 | 40.69 | $21.08 | 49000 |
| 2021-11-26 | 44.50 | $21.50 | 74500 |
| 2021-11-24 | 56.45 | $22.50 | 47900 |
| 2021-11-23 | 53.61 | $22.26 | 52300 |
| 2021-11-22 | 53.12 | $22.22 | 90500 |
| 2021-11-19 | 49.08 | $21.90 | 61400 |
| 2021-11-18 | 49.46 | $21.93 | 68500 |
| 2021-11-17 | 48.96 | $21.89 | 31400 |
| 2021-11-16 | 53.62 | $22.26 | 38200 |
| 2021-11-15 | 53.28 | $22.23 | 30200 |
| 2021-11-12 | 54.04 | $22.29 | 24100 |
| 2021-11-11 | 58.81 | $22.65 | 31100 |
| 2021-11-10 | 56.90 | $22.46 | 39300 |
| 2021-11-09 | 55.24 | $22.30 | 46600 |
| 2021-11-08 | 60.49 | $22.68 | 38500 |
| 2021-11-05 | 56.69 | $22.31 | 79500 |
| 2021-11-04 | 56.83 | $22.32 | 27200 |
| 2021-11-03 | 59.05 | $22.48 | 75400 |
| 2021-11-02 | 53.66 | $21.98 | 17900 |
| 2021-11-01 | 55.18 | $22.09 | 52900 |
| 2021-10-29 | 53.83 | $21.97 | 33300 |
| 2021-10-28 | 57.84 | $22.26 | 43300 |
| 2021-10-27 | 50.32 | $21.64 | 127300 |
| 2021-10-26 | 62.43 | $22.35 | 96900 |
| 2021-10-25 | 64.72 | $22.46 | 149800 |
| 2021-10-22 | 62.21 | $22.25 | 212800 |
| 2021-10-21 | 55.61 | $21.79 | 68100 |
| 2021-10-20 | 55.13 | $21.76 | 62800 |
| 2021-10-19 | 54.50 | $21.72 | 18700 |
| 2021-10-18 | 55.42 | $21.77 | 34300 |
| 2021-10-15 | 56.33 | $21.82 | 64000 |
| 2021-10-14 | 56.06 | $21.80 | 63900 |
| 2021-10-13 | 54.85 | $21.71 | 47700 |
| 2021-10-12 | 54.45 | $21.68 | 23500 |
| 2021-10-11 | 53.94 | $21.64 | 22900 |
| 2021-10-08 | 55.57 | $21.75 | 28300 |
| 2021-10-07 | 56.31 | $21.80 | 42200 |
| 2021-10-06 | 53.75 | $21.58 | 36100 |
| 2021-10-05 | 55.29 | $21.69 | 106000 |
| 2021-10-04 | 51.18 | $21.35 | 62200 |
| 2021-10-01 | 51.85 | $21.40 | 87500 |
| 2021-09-30 | 49.87 | $21.24 | 34500 |
| 2021-09-29 | 54.38 | $21.58 | 23300 |
| 2021-09-28 | 53.20 | $21.48 | 45800 |
| 2021-09-27 | 60.17 | $21.95 | 111200 |
| 2021-09-24 | 57.10 | $21.68 | 34700 |
| 2021-09-23 | 58.20 | $21.75 | 44300 |
| 2021-09-22 | 51.74 | $21.24 | 35200 |
| 2021-09-21 | 50.75 | $21.17 | 17400 |
| 2021-09-20 | 50.05 | $21.12 | 52300 |
| 2021-09-17 | 60.27 | $21.75 | 158100 |
| 2021-09-16 | 57.94 | $21.57 | 68600 |
| 2021-09-15 | 58.48 | $21.60 | 56900 |
| 2021-09-14 | 57.21 | $21.50 | 72200 |
| 2021-09-13 | 58.57 | $21.58 | 51300 |
| 2021-09-10 | 57.61 | $21.50 | 57600 |
| 2021-09-09 | 57.50 | $21.49 | 83100 |
| 2021-09-08 | 57.50 | $21.49 | 37200 |
| 2021-09-07 | 57.64 | $21.50 | 66800 |
| 2021-09-03 | 56.72 | $21.41 | 53400 |
| 2021-09-02 | 56.85 | $21.42 | 70100 |
| 2021-09-01 | 53.60 | $21.10 | 30800 |
| 2021-08-31 | 52.97 | $21.04 | 27700 |
| 2021-08-30 | 52.56 | $21.00 | 27900 |
| 2021-08-27 | 56.65 | $21.35 | 62500 |
| 2021-08-26 | 51.30 | $20.83 | 63400 |
| 2021-08-25 | 53.35 | $21.00 | 41100 |
| 2021-08-24 | 50.83 | $20.77 | 23100 |
| 2021-08-23 | 49.82 | $20.68 | 18400 |
| 2021-08-20 | 48.83 | $20.59 | 97600 |
| 2021-08-19 | 45.89 | $20.33 | 46000 |
| 2021-08-18 | 46.57 | $20.40 | 45400 |
| 2021-08-17 | 46.76 | $20.42 | 48300 |
| 2021-08-16 | 48.45 | $20.60 | 33000 |
| 2021-08-13 | 50.17 | $20.78 | 16500 |
| 2021-08-12 | 52.12 | $20.98 | 32900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.88
2024-04-01
Close Price
$20.10
Vol: 100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-04-01 | -5.88 | $20.10 | 100 |
| 2024-03-28 | -5.05 | $20.10 | 307086 |
| 2024-03-27 | 0.00 | $20.10 | 129606 |
| 2024-03-26 | -23.46 | $19.46 | 55845 |
| 2024-03-25 | -27.78 | $19.39 | 52415 |
| 2024-03-22 | -29.01 | $19.37 | 61075 |
| 2024-03-21 | -4.94 | $19.76 | 90905 |
| 2024-03-20 | -13.57 | $19.43 | 160839 |
| 2024-03-19 | -42.49 | $18.80 | 127118 |
| 2024-03-18 | -51.81 | $18.62 | 164942 |
| 2024-03-15 | -41.45 | $18.82 | 297305 |
| 2024-03-14 | -52.04 | $18.60 | 100738 |
| 2024-03-13 | -20.63 | $19.10 | 146601 |
| 2024-03-12 | -19.71 | $19.08 | 51188 |
| 2024-03-11 | -10.58 | $19.33 | 38283 |
| 2024-03-08 | -10.58 | $19.33 | 83694 |
| 2024-03-07 | -10.37 | $19.30 | 94999 |
| 2024-03-06 | -9.77 | $19.28 | 115087 |
| 2024-03-05 | -4.74 | $19.29 | 153529 |
| 2024-03-04 | -23.15 | $18.54 | 72545 |
| 2024-03-01 | -17.59 | $18.66 | 62200 |
| 2024-02-29 | -13.43 | $18.75 | 72566 |
| 2024-02-28 | -27.78 | $18.44 | 50088 |
| 2024-02-27 | -25.32 | $18.65 | 41998 |
| 2024-02-26 | -32.49 | $18.48 | 74382 |
| 2024-02-23 | -24.05 | $18.68 | 57175 |
| 2024-02-22 | -13.50 | $18.93 | 177286 |
| 2024-02-21 | -30.38 | $18.53 | 247382 |
| 2024-02-20 | -51.90 | $18.02 | 93595 |
| 2024-02-16 | -44.30 | $18.20 | 90560 |
| 2024-02-15 | -38.40 | $18.34 | 78787 |
| 2024-02-14 | -72.57 | $17.53 | 71414 |
| 2024-02-13 | -89.45 | $17.13 | 71228 |
| 2024-02-12 | -51.56 | $18.09 | 141923 |
| 2024-02-09 | -62.67 | $17.84 | 79522 |
| 2024-02-08 | -75.56 | $17.55 | 64049 |
| 2024-02-07 | -78.22 | $17.49 | 156434 |
| 2024-02-06 | -92.96 | $17.40 | 97523 |
| 2024-02-05 | -91.46 | $17.43 | 105162 |
| 2024-02-02 | -87.36 | $17.66 | 86974 |
| 2024-02-01 | -69.23 | $17.99 | 110579 |
| 2024-01-31 | -64.24 | $18.19 | 89414 |
| 2024-01-30 | -21.21 | $18.90 | 30618 |
| 2024-01-29 | 0.00 | $19.22 | 111049 |
| 2024-01-26 | -15.63 | $18.95 | 104853 |
| 2024-01-25 | -6.54 | $19.03 | 145745 |
| 2024-01-24 | -21.57 | $18.80 | 147161 |
| 2024-01-23 | -35.95 | $18.58 | 78390 |
| 2024-01-22 | -16.99 | $18.87 | 92511 |
| 2024-01-19 | -42.48 | $18.48 | 84601 |
| 2024-01-18 | -71.24 | $18.04 | 75572 |
| 2024-01-17 | -80.39 | $17.90 | 63205 |
| 2024-01-16 | -92.42 | $17.92 | 99784 |
| 2024-01-12 | -95.74 | $18.12 | 51482 |
| 2024-01-11 | -54.76 | $18.32 | 115547 |
| 2024-01-10 | -40.48 | $18.62 | 91434 |
| 2024-01-09 | -38.57 | $18.66 | 91404 |
| 2024-01-08 | -31.90 | $18.80 | 110887 |
| 2024-01-05 | -46.76 | $18.46 | 77886 |
| 2024-01-04 | -45.83 | $18.48 | 64189 |
| 2024-01-03 | -52.78 | $18.33 | 86740 |
| 2024-01-02 | -26.84 | $18.85 | 92220 |
| 2023-12-29 | -23.25 | $18.74 | 76410 |
| 2023-12-28 | -14.06 | $19.02 | 54000 |
| 2023-12-27 | -15.00 | $18.99 | 81228 |
| 2023-12-26 | -11.67 | $19.05 | 82936 |
| 2023-12-22 | -19.72 | $18.76 | 76752 |
| 2023-12-21 | -23.33 | $18.63 | 87003 |
| 2023-12-20 | -28.33 | $18.45 | 192214 |
| 2023-12-19 | -15.00 | $18.93 | 87353 |
| 2023-12-18 | -25.00 | $18.57 | 89052 |
| 2023-12-15 | -20.56 | $18.73 | 275744 |
| 2023-12-14 | -10.28 | $19.10 | 193539 |
| 2023-12-13 | -1.57 | $18.38 | 290280 |
| 2023-12-12 | -27.14 | $17.40 | 108473 |
| 2023-12-11 | -12.11 | $17.66 | 99638 |
| 2023-12-08 | -8.98 | $17.74 | 226496 |
| 2023-12-07 | -9.38 | $17.73 | 141832 |
| 2023-12-06 | -25.00 | $17.33 | 144791 |
| 2023-12-05 | -3.15 | $17.56 | 147337 |
| 2023-12-04 | -1.83 | $17.55 | 279043 |
| 2023-12-01 | -4.25 | $17.32 | 388300 |
| 2023-11-30 | -14.63 | $16.43 | 384600 |
| 2023-11-29 | -17.46 | $16.34 | 287100 |
| 2023-11-28 | -29.63 | $16.11 | 80100 |
| 2023-11-27 | -32.80 | $16.05 | 54600 |
| 2023-11-24 | -21.69 | $16.26 | 31300 |
| 2023-11-22 | -26.46 | $16.17 | 87300 |
| 2023-11-21 | -28.57 | $16.11 | 111300 |
| 2023-11-20 | -7.65 | $16.52 | 168800 |
| 2023-11-17 | -5.85 | $16.55 | 334000 |
| 2023-11-16 | -12.84 | $16.39 | 131500 |
| 2023-11-15 | -7.80 | $16.50 | 368600 |
| 2023-11-14 | -9.22 | $16.46 | 428500 |
| 2023-11-13 | -42.05 | $15.62 | 79600 |
| 2023-11-10 | -41.58 | $15.60 | 126200 |
| 2023-11-09 | -43.75 | $15.53 | 146000 |
| 2023-11-08 | -29.65 | $15.77 | 116900 |
| 2023-11-07 | -22.12 | $15.94 | 119400 |
| 2023-11-06 | -16.81 | $16.06 | 165300 |
| 2023-11-03 | -9.29 | $16.23 | 317800 |
| 2023-11-02 | -14.69 | $15.69 | 314500 |
| 2023-11-01 | -51.98 | $15.03 | 290200 |
| 2023-10-31 | -41.62 | $15.18 | 331200 |
| 2023-10-30 | -45.45 | $15.10 | 534600 |
| 2023-10-27 | -45.36 | $15.07 | 582100 |
| 2023-10-26 | 0.00 | $15.95 | 81800 |
| 2023-10-25 | -29.32 | $14.95 | 33900 |
| 2023-10-24 | -27.86 | $14.95 | 45900 |
| 2023-10-23 | -31.03 | $14.89 | 111100 |
| 2023-10-20 | -47.97 | $14.63 | 45400 |
| 2023-10-19 | -42.57 | $14.71 | 20000 |
| 2023-10-18 | -42.38 | $14.70 | 24800 |
| 2023-10-17 | -11.92 | $15.16 | 74100 |
| 2023-10-16 | -17.09 | $14.80 | 114100 |
| 2023-10-13 | -23.93 | $14.72 | 37500 |
| 2023-10-12 | -49.57 | $14.42 | 40800 |
| 2023-10-11 | -16.24 | $14.81 | 27600 |
| 2023-10-10 | -9.21 | $14.85 | 34200 |
| 2023-10-09 | -20.39 | $14.68 | 32600 |
| 2023-10-06 | -7.24 | $14.88 | 35400 |
| 2023-10-05 | -4.58 | $14.72 | 34100 |
| 2023-10-04 | -14.07 | $14.39 | 60100 |
| 2023-10-03 | -30.66 | $14.16 | 29400 |
| 2023-10-02 | -29.93 | $14.17 | 48300 |
| 2023-09-29 | -27.46 | $14.19 | 33900 |
| 2023-09-28 | -24.38 | $14.19 | 29000 |
| 2023-09-27 | -25.77 | $14.16 | 41800 |
| 2023-09-26 | -35.58 | $14.00 | 24400 |
| 2023-09-25 | -25.15 | $14.17 | 25700 |
| 2023-09-22 | -37.42 | $13.97 | 27300 |
| 2023-09-21 | -29.45 | $14.10 | 43100 |
| 2023-09-20 | -34.36 | $14.02 | 41300 |
| 2023-09-19 | -36.20 | $13.99 | 24600 |
| 2023-09-18 | -29.45 | $14.10 | 39900 |
| 2023-09-15 | -22.70 | $14.21 | 155500 |
| 2023-09-14 | -0.66 | $14.45 | 61300 |
| 2023-09-13 | -4.59 | $13.99 | 36500 |
| 2023-09-12 | -13.76 | $13.89 | 21700 |
| 2023-09-11 | -18.90 | $13.98 | 48200 |
| 2023-09-08 | -37.01 | $13.75 | 28700 |
| 2023-09-07 | -54.55 | $13.60 | 107100 |
| 2023-09-06 | -69.10 | $13.50 | 55800 |
| 2023-09-05 | -70.11 | $13.50 | 59100 |
| 2023-09-01 | -66.02 | $13.65 | 39400 |
| 2023-08-31 | -94.66 | $13.06 | 25600 |
| 2023-08-30 | -96.60 | $13.02 | 14700 |
| 2023-08-29 | -93.14 | $13.11 | 29700 |
| 2023-08-28 | -94.53 | $13.11 | 19300 |
| 2023-08-25 | -92.54 | $13.15 | 15300 |
| 2023-08-24 | -92.04 | $13.16 | 16900 |
| 2023-08-23 | -88.21 | $13.25 | 28900 |
| 2023-08-22 | -97.67 | $13.05 | 20100 |
| 2023-08-21 | -92.02 | $13.42 | 20000 |
| 2023-08-18 | -94.15 | $13.38 | 20800 |
| 2023-08-17 | -86.17 | $13.53 | 18300 |
| 2023-08-16 | -95.21 | $13.36 | 27500 |
| 2023-08-15 | -85.64 | $13.54 | 10200 |
| 2023-08-14 | -38.95 | $14.11 | 22200 |
| 2023-08-11 | -37.83 | $14.14 | 22000 |
| 2023-08-10 | -34.44 | $14.22 | 15100 |
| 2023-08-09 | -30.74 | $14.32 | 19600 |
| 2023-08-08 | -14.44 | $14.76 | 31400 |
| 2023-08-07 | -6.32 | $14.97 | 22400 |
| 2023-08-04 | -20.00 | $14.55 | 27000 |
| 2023-08-03 | -10.00 | $14.85 | 13200 |
| 2023-08-02 | -10.48 | $14.82 | 21900 |
| 2023-08-01 | -15.56 | $14.66 | 35900 |
| 2023-07-31 | -8.57 | $14.88 | 29800 |
| 2023-07-28 | -17.14 | $14.61 | 22800 |
| 2023-07-27 | -10.79 | $14.81 | 37900 |
| 2023-07-26 | -5.08 | $14.99 | 33900 |
| 2023-07-25 | -18.91 | $14.23 | 17700 |
| 2023-07-24 | -18.18 | $14.25 | 38400 |
| 2023-07-21 | -33.82 | $13.82 | 35400 |
| 2023-07-20 | -21.82 | $14.15 | 28100 |
| 2023-07-19 | -22.91 | $14.12 | 51500 |
| 2023-07-18 | -30.41 | $13.35 | 54000 |
| 2023-07-17 | -68.84 | $12.62 | 26000 |
| 2023-07-14 | -74.37 | $12.51 | 16500 |
| 2023-07-13 | -60.80 | $12.78 | 32500 |
| 2023-07-12 | -74.87 | $12.50 | 40800 |
| 2023-07-11 | -67.84 | $12.64 | 49700 |
| 2023-07-10 | -84.92 | $12.30 | 33800 |
| 2023-07-07 | -88.94 | $12.22 | 49600 |
| 2023-07-06 | -89.45 | $12.21 | 35200 |
| 2023-07-05 | -87.93 | $12.46 | 55500 |
| 2023-07-03 | -90.23 | $12.42 | 7700 |
| 2023-06-30 | -93.48 | $12.27 | 26800 |
| 2023-06-29 | -64.32 | $12.62 | 23300 |
| 2023-06-28 | -69.01 | $12.52 | 27800 |
| 2023-06-27 | -59.15 | $12.73 | 34600 |
| 2023-06-26 | -55.87 | $12.80 | 35000 |
| 2023-06-23 | -46.95 | $12.99 | 276100 |
| 2023-06-22 | -53.05 | $12.86 | 37400 |
| 2023-06-21 | -30.52 | $13.34 | 40800 |
| 2023-06-20 | -22.54 | $13.51 | 37400 |
| 2023-06-16 | -2.35 | $13.94 | 102900 |
| 2023-06-15 | -14.01 | $13.64 | 41100 |
| 2023-06-14 | -26.57 | $13.38 | 61200 |
| 2023-06-13 | -12.08 | $13.68 | 59400 |
| 2023-06-12 | -26.57 | $13.38 | 51500 |
| 2023-06-09 | -25.60 | $13.40 | 26200 |
| 2023-06-08 | -7.25 | $13.78 | 31500 |
| 2023-06-07 | -3.86 | $13.85 | 93100 |
| 2023-06-06 | -19.49 | $13.35 | 50000 |
| 2023-06-05 | -55.78 | $12.62 | 42600 |
| 2023-06-02 | -43.60 | $12.81 | 73900 |
| 2023-06-01 | -60.96 | $12.20 | 50900 |
| 2023-05-31 | -66.93 | $12.05 | 54800 |
| 2023-05-30 | -47.01 | $12.55 | 40900 |
| 2023-05-26 | -31.87 | $12.93 | 114300 |
| 2023-05-25 | -30.52 | $12.95 | 29300 |
| 2023-05-24 | -27.71 | $13.02 | 60800 |
| 2023-05-23 | -12.45 | $13.40 | 31200 |
| 2023-05-22 | -4.85 | $13.38 | 65500 |
| 2023-05-19 | -29.50 | $13.06 | 42800 |
| 2023-05-18 | -33.68 | $13.15 | 41100 |
| 2023-05-17 | -60.37 | $12.94 | 57900 |
| 2023-05-16 | -75.12 | $12.30 | 41900 |
| 2023-05-15 | -73.04 | $12.39 | 57000 |
| 2023-05-12 | -80.65 | $12.06 | 54900 |
| 2023-05-11 | -82.26 | $11.99 | 49500 |
| 2023-05-10 | -82.03 | $12.00 | 72100 |
| 2023-05-09 | -83.41 | $11.94 | 61500 |
| 2023-05-08 | -75.81 | $12.27 | 83700 |
| 2023-05-05 | -78.80 | $12.14 | 72100 |
| 2023-05-04 | -96.08 | $11.39 | 140400 |
| 2023-05-03 | -93.88 | $12.49 | 53900 |
| 2023-05-02 | -93.58 | $12.50 | 77400 |
| 2023-05-01 | -93.86 | $12.96 | 70000 |
| 2023-04-28 | -78.70 | $13.38 | 47800 |
| 2023-04-27 | -89.17 | $13.09 | 85200 |
| 2023-04-26 | -95.93 | $12.97 | 84800 |
| 2023-04-25 | -92.80 | $13.24 | 96000 |
| 2023-04-24 | -90.95 | $13.45 | 194300 |
| 2023-04-21 | -83.19 | $13.63 | 216600 |
| 2023-04-20 | -57.52 | $14.68 | 45700 |
| 2023-04-19 | -65.99 | $14.53 | 33600 |
| 2023-04-18 | -97.96 | $14.06 | 39600 |
| 2023-04-17 | -83.20 | $14.46 | 54000 |
| 2023-04-14 | -81.60 | $14.48 | 48700 |
| 2023-04-13 | -59.71 | $14.81 | 35600 |
| 2023-04-12 | -72.78 | $14.68 | 46800 |
| 2023-04-11 | -63.29 | $14.83 | 46800 |
| 2023-04-10 | -48.40 | $14.77 | 50900 |
| 2023-04-06 | -55.25 | $14.62 | 29100 |
| 2023-04-05 | -67.18 | $14.50 | 46800 |
| 2023-04-04 | -57.66 | $14.80 | 101300 |
| 2023-04-03 | -59.49 | $14.90 | 74800 |
| 2023-03-31 | -55.98 | $15.15 | 145500 |
| 2023-03-30 | -66.10 | $14.84 | 84500 |
| 2023-03-29 | -66.10 | $14.84 | 41500 |
| 2023-03-28 | -68.44 | $14.83 | 38400 |
| 2023-03-27 | -72.15 | $14.74 | 119300 |
| 2023-03-24 | -80.51 | $14.41 | 172100 |
| 2023-03-23 | -80.51 | $14.41 | 80700 |
| 2023-03-22 | -82.21 | $14.38 | 84500 |
| 2023-03-21 | -69.95 | $14.89 | 105100 |
| 2023-03-20 | -75.24 | $14.67 | 90000 |
| 2023-03-17 | -82.21 | $14.38 | 141800 |
| 2023-03-16 | -59.29 | $15.37 | 105400 |
| 2023-03-15 | -65.65 | $15.10 | 107300 |
| 2023-03-14 | -75.53 | $14.68 | 195500 |
| 2023-03-13 | -95.53 | $13.83 | 160900 |
| 2023-03-10 | -94.54 | $14.60 | 79600 |
| 2023-03-09 | -97.67 | $15.08 | 90300 |
| 2023-03-08 | -88.35 | $16.25 | 87300 |
| 2023-03-07 | -98.47 | $16.35 | 55200 |
| 2023-03-06 | -95.65 | $16.74 | 198600 |
| 2023-03-03 | -87.32 | $17.04 | 29400 |
| 2023-03-02 | -87.32 | $17.04 | 35700 |
| 2023-03-01 | -93.28 | $17.17 | 38000 |
| 2023-02-28 | -73.68 | $17.30 | 42800 |
| 2023-02-27 | -65.47 | $17.37 | 24600 |
| 2023-02-24 | -57.06 | $17.35 | 34900 |
| 2023-02-23 | -42.16 | $17.50 | 44200 |
| 2023-02-22 | -34.76 | $17.63 | 63000 |
| 2023-02-21 | -33.17 | $17.62 | 43200 |
| 2023-02-17 | -30.15 | $17.68 | 33000 |
| 2023-02-16 | -42.47 | $17.55 | 36400 |
| 2023-02-15 | -30.14 | $17.82 | 73100 |
| 2023-02-14 | -44.29 | $17.51 | 35900 |
| 2023-02-13 | -38.36 | $17.64 | 47400 |
| 2023-02-10 | -36.99 | $17.67 | 29600 |
| 2023-02-09 | -37.44 | $17.66 | 40500 |
| 2023-02-08 | -28.31 | $17.86 | 122400 |
| 2023-02-07 | -23.29 | $17.97 | 104400 |
| 2023-02-06 | -29.22 | $17.84 | 85700 |
| 2023-02-03 | -35.16 | $17.71 | 31200 |
| 2023-02-02 | -41.55 | $17.57 | 57400 |
| 2023-02-01 | -44.75 | $17.50 | 70800 |
| 2023-01-31 | -48.86 | $17.41 | 70400 |
| 2023-01-30 | -68.49 | $16.98 | 38600 |
| 2023-01-27 | -69.86 | $16.95 | 49300 |
| 2023-01-26 | -75.34 | $16.83 | 56100 |
| 2023-01-25 | -85.39 | $16.61 | 53400 |
| 2023-01-24 | -76.71 | $16.80 | 98600 |
| 2023-01-23 | -96.48 | $17.11 | 89000 |
| 2023-01-20 | -100.00 | $17.15 | 97000 |
| 2023-01-19 | -48.33 | $17.66 | 57600 |
| 2023-01-18 | -33.11 | $17.75 | 48100 |
| 2023-01-17 | -2.58 | $18.20 | 45800 |
| 2023-01-13 | -2.70 | $18.13 | 34300 |
| 2023-01-12 | -18.13 | $18.09 | 28600 |
| 2023-01-11 | -31.69 | $17.94 | 25100 |
| 2023-01-10 | -34.43 | $17.89 | 39900 |
| 2023-01-09 | -46.99 | $17.66 | 47000 |
| 2023-01-06 | -23.50 | $18.09 | 121700 |
| 2023-01-05 | -51.37 | $17.58 | 100400 |
| 2023-01-04 | -38.25 | $17.82 | 71700 |
| 2023-01-03 | -45.36 | $17.69 | 42600 |
| 2022-12-30 | -46.99 | $17.66 | 61700 |
| 2022-12-29 | -52.46 | $17.56 | 90900 |
| 2022-12-28 | -49.73 | $17.61 | 51600 |
| 2022-12-27 | -44.81 | $17.70 | 45800 |
| 2022-12-23 | -51.37 | $17.58 | 45300 |
| 2022-12-22 | -55.19 | $17.51 | 63700 |
| 2022-12-21 | -60.11 | $17.42 | 82500 |
| 2022-12-20 | -77.60 | $17.10 | 121300 |
| 2022-12-19 | -78.14 | $17.09 | 68600 |
| 2022-12-16 | -78.14 | $17.09 | 222900 |
| 2022-12-15 | -89.31 | $17.10 | 211900 |
| 2022-12-14 | -65.41 | $17.48 | 117200 |
| 2022-12-13 | -10.69 | $18.35 | 76900 |
| 2022-12-12 | -19.11 | $18.20 | 50800 |
| 2022-12-09 | -28.66 | $18.05 | 29500 |
| 2022-12-08 | -41.40 | $17.85 | 34600 |
| 2022-12-07 | -25.48 | $18.10 | 43600 |
| 2022-12-06 | -33.76 | $17.97 | 67700 |
| 2022-12-05 | -33.12 | $17.98 | 51700 |
| 2022-12-02 | -9.55 | $18.35 | 45100 |
| 2022-12-01 | -6.54 | $17.88 | 28100 |
| 2022-11-30 | -4.67 | $17.90 | 76700 |
| 2022-11-29 | -37.11 | $17.49 | 24100 |
| 2022-11-28 | -43.30 | $17.43 | 25700 |
| 2022-11-25 | -20.87 | $17.61 | 4500 |
| 2022-11-23 | -24.32 | $17.49 | 22700 |
| 2022-11-22 | -9.13 | $17.66 | 18700 |
| 2022-11-21 | -11.22 | $17.61 | 28400 |
| 2022-11-18 | -23.36 | $17.35 | 28500 |
| 2022-11-17 | -58.38 | $17.15 | 37400 |
| 2022-11-16 | -67.21 | $17.11 | 34200 |
| 2022-11-15 | -65.34 | $17.19 | 44500 |
| 2022-11-14 | -66.28 | $17.15 | 73800 |
| 2022-11-11 | -60.42 | $17.40 | 29700 |
| 2022-11-10 | -56.44 | $17.57 | 62500 |
| 2022-11-09 | -68.38 | $17.06 | 33400 |
| 2022-11-08 | -67.68 | $17.09 | 42900 |
| 2022-11-07 | -60.89 | $17.38 | 41100 |
| 2022-11-04 | -58.78 | $17.47 | 33200 |
| 2022-11-03 | -68.62 | $17.05 | 21700 |
| 2022-11-02 | -66.98 | $17.12 | 45500 |
| 2022-11-01 | -61.12 | $17.37 | 55900 |
| 2022-10-31 | -53.86 | $17.68 | 68700 |
| 2022-10-28 | -71.90 | $16.91 | 83500 |
| 2022-10-27 | -75.41 | $16.76 | 51900 |
| 2022-10-26 | -88.06 | $16.22 | 69000 |
| 2022-10-25 | -99.06 | $15.75 | 113000 |
| 2022-10-24 | -100.00 | $16.01 | 156900 |
| 2022-10-21 | -71.37 | $18.21 | 62600 |
| 2022-10-20 | -51.21 | $18.71 | 29800 |
| 2022-10-19 | -28.95 | $19.12 | 99000 |
| 2022-10-18 | -28.85 | $19.30 | 58200 |
| 2022-10-17 | -26.88 | $19.35 | 88100 |
| 2022-10-14 | -39.53 | $19.03 | 89600 |
| 2022-10-13 | -39.13 | $19.04 | 92500 |
| 2022-10-12 | -62.45 | $18.45 | 29200 |
| 2022-10-11 | -67.98 | $18.31 | 27200 |
| 2022-10-10 | -61.66 | $18.47 | 19000 |
| 2022-10-07 | -83.67 | $18.55 | 24600 |
| 2022-10-06 | -81.55 | $18.82 | 22100 |
| 2022-10-05 | -70.83 | $19.00 | 31300 |
| 2022-10-04 | -53.57 | $19.29 | 35900 |
| 2022-10-03 | -75.00 | $18.93 | 33600 |
| 2022-09-30 | -98.86 | $18.53 | 33800 |
| 2022-09-29 | -92.98 | $18.67 | 30100 |
| 2022-09-28 | -79.87 | $19.05 | 44200 |
| 2022-09-27 | -93.21 | $18.85 | 46100 |
| 2022-09-26 | -85.71 | $19.00 | 33800 |
| 2022-09-23 | -88.29 | $19.00 | 30200 |
| 2022-09-22 | -95.65 | $19.24 | 27200 |
| 2022-09-21 | -75.63 | $19.64 | 33200 |
| 2022-09-20 | -76.61 | $19.67 | 57000 |
| 2022-09-19 | -69.55 | $19.90 | 35500 |
| 2022-09-16 | -75.70 | $19.85 | 172600 |
| 2022-09-15 | -77.82 | $19.79 | 53300 |
| 2022-09-14 | -92.96 | $19.36 | 28500 |
| 2022-09-13 | -93.07 | $19.45 | 46000 |
| 2022-09-12 | -79.37 | $20.00 | 31800 |
| 2022-09-09 | -78.97 | $20.01 | 20200 |
| 2022-09-08 | -85.71 | $19.84 | 22800 |
| 2022-09-07 | -82.94 | $19.91 | 33300 |
| 2022-09-06 | -96.03 | $19.58 | 30800 |
| 2022-09-02 | -94.44 | $19.79 | 17100 |
| 2022-09-01 | -86.70 | $19.98 | 24200 |
| 2022-08-31 | -95.85 | $20.15 | 29900 |
| 2022-08-30 | -95.72 | $20.21 | 18900 |
| 2022-08-29 | -100.00 | $20.37 | 19000 |
| 2022-08-26 | -95.04 | $20.66 | 33200 |
| 2022-08-25 | -73.05 | $20.97 | 25300 |
| 2022-08-24 | -86.52 | $20.78 | 34100 |
| 2022-08-23 | -70.92 | $21.00 | 19000 |
| 2022-08-22 | -45.12 | $21.26 | 20100 |
| 2022-08-19 | -18.86 | $21.67 | 61700 |
| 2022-08-18 | -0.50 | $21.98 | 39600 |
| 2022-08-17 | -7.89 | $21.75 | 41600 |
| 2022-08-16 | -0.53 | $21.89 | 28000 |
| 2022-08-15 | -2.73 | $21.70 | 23500 |
| 2022-08-12 | 0.00 | $21.50 | 30200 |
| 2022-08-11 | -2.80 | $21.22 | 24600 |
| 2022-08-10 | -11.70 | $20.97 | 24700 |
| 2022-08-09 | -11.32 | $20.98 | 18200 |
| 2022-08-08 | -10.94 | $20.99 | 26600 |
| 2022-08-05 | -4.60 | $21.12 | 31200 |
| 2022-08-04 | -6.56 | $21.05 | 41100 |
| 2022-08-03 | -5.41 | $21.08 | 20000 |
| 2022-08-02 | -6.56 | $21.05 | 28100 |
| 2022-08-01 | -1.93 | $21.17 | 37200 |
| 2022-07-29 | -4.03 | $21.01 | 42800 |
| 2022-07-28 | -12.50 | $20.80 | 57700 |
| 2022-07-27 | -2.46 | $21.01 | 48500 |
| 2022-07-26 | -9.82 | $20.65 | 54900 |
| 2022-07-25 | -18.75 | $20.45 | 30300 |
| 2022-07-22 | -27.23 | $20.26 | 68600 |
| 2022-07-21 | -2.23 | $20.82 | 52200 |
| 2022-07-20 | -1.45 | $20.67 | 54600 |
| 2022-07-19 | -9.90 | $20.36 | 46900 |
| 2022-07-18 | -34.38 | $19.89 | 30900 |
| 2022-07-15 | -39.06 | $19.80 | 65400 |
| 2022-07-14 | -73.96 | $19.13 | 80700 |
| 2022-07-13 | -86.06 | $19.13 | 29900 |
| 2022-07-12 | -70.70 | $19.44 | 18100 |
| 2022-07-11 | -69.43 | $19.46 | 34200 |
| 2022-07-08 | -73.71 | $19.44 | 23000 |
| 2022-07-07 | -74.27 | $19.51 | 70500 |
| 2022-07-06 | -73.42 | $19.57 | 48300 |
| 2022-07-05 | -72.81 | $19.60 | 71200 |
| 2022-07-01 | -68.86 | $19.69 | 40000 |
| 2022-06-30 | -71.93 | $19.62 | 75000 |
| 2022-06-29 | -75.00 | $19.55 | 20700 |
| 2022-06-28 | -71.93 | $19.62 | 49300 |
| 2022-06-27 | -51.32 | $20.09 | 35800 |
| 2022-06-24 | -41.23 | $20.32 | 154000 |
| 2022-06-23 | -72.81 | $19.60 | 34700 |
| 2022-06-22 | -57.89 | $19.94 | 52900 |
| 2022-06-21 | -61.40 | $19.86 | 43900 |
| 2022-06-17 | -78.51 | $19.47 | 132100 |
| 2022-06-16 | -84.21 | $19.34 | 66800 |
| 2022-06-15 | -78.92 | $19.50 | 42000 |
| 2022-06-14 | -89.24 | $19.27 | 20200 |
| 2022-06-13 | -95.96 | $19.12 | 32900 |
| 2022-06-10 | -89.39 | $19.49 | 48700 |
| 2022-06-09 | -64.92 | $20.02 | 103200 |
| 2022-06-08 | -27.75 | $20.73 | 31700 |
| 2022-06-07 | -10.99 | $21.05 | 50800 |
| 2022-06-06 | -12.57 | $21.02 | 42400 |
| 2022-06-03 | -6.25 | $21.00 | 43300 |
| 2022-06-02 | -1.14 | $21.09 | 58300 |
| 2022-06-01 | -22.22 | $20.61 | 35100 |
| 2022-05-31 | -8.64 | $20.83 | 37500 |
| 2022-05-27 | -3.45 | $20.75 | 56400 |
| 2022-05-26 | -31.72 | $20.34 | 34100 |
| 2022-05-25 | -44.83 | $20.15 | 70100 |
| 2022-05-24 | -42.86 | $20.23 | 43000 |
| 2022-05-23 | -53.66 | $20.11 | 39400 |
| 2022-05-20 | -77.39 | $19.80 | 47600 |
| 2022-05-19 | -93.67 | $19.50 | 67700 |
| 2022-05-18 | -79.32 | $19.84 | 50800 |
| 2022-05-17 | -71.31 | $20.03 | 48200 |
| 2022-05-16 | -91.14 | $19.56 | 38400 |
| 2022-05-13 | -97.32 | $19.54 | 46700 |
| 2022-05-12 | -88.32 | $19.83 | 46700 |
| 2022-05-11 | -94.74 | $20.10 | 30600 |
| 2022-05-10 | -91.62 | $20.19 | 28500 |
| 2022-05-09 | -77.25 | $20.43 | 43100 |
| 2022-05-06 | -83.83 | $20.32 | 34600 |
| 2022-05-05 | -79.04 | $20.40 | 34300 |
| 2022-05-04 | -58.08 | $20.75 | 89900 |
| 2022-05-03 | -82.63 | $20.34 | 40700 |
| 2022-05-02 | -89.82 | $20.22 | 45600 |
| 2022-04-29 | -96.91 | $20.15 | 36500 |
| 2022-04-28 | -79.38 | $20.45 | 25100 |
| 2022-04-27 | -86.25 | $20.34 | 41000 |
| 2022-04-26 | -65.63 | $20.67 | 40700 |
| 2022-04-25 | -48.13 | $20.95 | 51100 |
| 2022-04-22 | -25.00 | $21.32 | 42700 |
| 2022-04-21 | -22.83 | $21.10 | 29700 |
| 2022-04-20 | -28.57 | $21.07 | 31000 |
| 2022-04-19 | -55.56 | $20.80 | 31700 |
| 2022-04-18 | -81.70 | $20.40 | 31300 |
| 2022-04-14 | -84.97 | $20.35 | 27500 |
| 2022-04-13 | -77.12 | $20.47 | 33600 |
| 2022-04-12 | -92.09 | $20.27 | 40200 |
| 2022-04-11 | -85.57 | $20.42 | 34000 |
| 2022-04-08 | -97.09 | $20.50 | 48400 |
| 2022-04-07 | -92.36 | $20.84 | 36700 |
| 2022-04-06 | -91.47 | $20.99 | 49400 |
| 2022-04-05 | -90.70 | $21.00 | 45300 |
| 2022-04-04 | -79.84 | $21.18 | 40700 |
| 2022-04-01 | -66.94 | $21.34 | 49300 |
| 2022-03-31 | -83.85 | $21.08 | 56300 |
| 2022-03-30 | -83.08 | $21.09 | 43000 |
| 2022-03-29 | -67.69 | $21.29 | 35200 |
| 2022-03-28 | -76.87 | $21.14 | 27800 |
| 2022-03-25 | -77.61 | $21.13 | 30200 |
| 2022-03-24 | -85.07 | $21.03 | 25400 |
| 2022-03-23 | -69.94 | $20.96 | 28400 |
| 2022-03-22 | -38.73 | $21.50 | 28000 |
| 2022-03-21 | -43.93 | $21.41 | 27500 |
| 2022-03-18 | -41.04 | $21.46 | 142100 |
| 2022-03-17 | -39.31 | $21.49 | 26700 |
| 2022-03-16 | -29.48 | $21.66 | 48100 |
| 2022-03-15 | -28.90 | $21.67 | 31500 |
| 2022-03-14 | -17.92 | $21.86 | 44400 |
| 2022-03-11 | -18.59 | $21.71 | 104800 |
| 2022-03-10 | -24.34 | $21.59 | 63500 |
| 2022-03-09 | -45.39 | $21.27 | 38500 |
| 2022-03-08 | -66.45 | $20.95 | 72700 |
| 2022-03-07 | -46.71 | $21.25 | 365100 |
| 2022-03-04 | -41.45 | $21.33 | 42600 |
| 2022-03-03 | -33.55 | $21.45 | 30100 |
| 2022-03-02 | -34.87 | $21.43 | 58300 |
| 2022-03-01 | -67.11 | $20.94 | 86500 |
| 2022-02-28 | -36.84 | $21.40 | 53800 |
| 2022-02-25 | -36.18 | $21.41 | 42600 |
| 2022-02-24 | -67.11 | $20.94 | 80600 |
| 2022-02-23 | -57.89 | $21.30 | 54500 |
| 2022-02-22 | -53.85 | $21.33 | 61600 |
| 2022-02-18 | -70.09 | $21.14 | 35100 |
| 2022-02-17 | -63.25 | $21.22 | 25800 |
| 2022-02-16 | -44.44 | $21.44 | 15300 |
| 2022-02-15 | -38.46 | $21.51 | 17000 |
| 2022-02-14 | -71.43 | $21.15 | 27700 |
| 2022-02-11 | -56.25 | $21.35 | 61000 |
| 2022-02-10 | -55.47 | $21.36 | 127700 |
| 2022-02-09 | -33.59 | $21.64 | 42600 |
| 2022-02-08 | -35.94 | $21.61 | 62300 |
| 2022-02-07 | -64.84 | $21.24 | 18200 |
| 2022-02-04 | -64.84 | $21.24 | 21300 |
| 2022-02-03 | -64.06 | $21.25 | 36600 |
| 2022-02-02 | -69.53 | $21.18 | 46400 |
| 2022-02-01 | -64.06 | $21.25 | 78100 |
| 2022-01-31 | -48.44 | $21.45 | 52200 |
| 2022-01-28 | -49.22 | $21.44 | 48500 |
| 2022-01-27 | -89.84 | $20.92 | 40300 |
| 2022-01-26 | -48.18 | $21.41 | 47200 |
| 2022-01-25 | -40.91 | $21.44 | 45500 |
| 2022-01-24 | -30.81 | $21.50 | 58800 |
| 2022-01-21 | -33.85 | $21.41 | 80300 |
| 2022-01-20 | -22.42 | $21.57 | 74000 |
| 2022-01-19 | -8.79 | $21.80 | 49900 |
| 2022-01-18 | -13.33 | $21.65 | 47900 |
| 2022-01-14 | -0.95 | $22.04 | 33000 |
| 2022-01-13 | -5.14 | $21.87 | 19200 |
| 2022-01-12 | -9.36 | $21.63 | 34500 |
| 2022-01-11 | -11.71 | $21.56 | 21300 |
| 2022-01-10 | -11.71 | $21.56 | 22300 |
| 2022-01-07 | -8.36 | $21.66 | 28700 |
| 2022-01-06 | -3.20 | $21.64 | 26600 |
| 2022-01-05 | -18.86 | $21.20 | 37200 |
| 2022-01-04 | -13.17 | $21.36 | 42600 |
| 2022-01-03 | -15.71 | $21.12 | 48500 |
| 2021-12-31 | -19.16 | $21.03 | 28000 |
| 2021-12-30 | -20.31 | $21.00 | 33200 |
| 2021-12-29 | -18.77 | $21.04 | 57700 |
| 2021-12-28 | -25.29 | $20.87 | 39600 |
| 2021-12-27 | -41.20 | $20.59 | 31200 |
| 2021-12-23 | -52.61 | $20.37 | 23400 |
| 2021-12-22 | -67.13 | $20.11 | 25300 |
| 2021-12-21 | -69.34 | $20.03 | 57700 |
| 2021-12-20 | -87.57 | $19.37 | 40200 |
| 2021-12-17 | -96.81 | $19.81 | 77000 |
| 2021-12-16 | -86.82 | $20.30 | 40500 |
| 2021-12-15 | -82.17 | $20.42 | 41100 |
| 2021-12-14 | -93.70 | $20.16 | 49800 |
| 2021-12-13 | -91.45 | $20.40 | 33400 |
| 2021-12-10 | -94.44 | $20.62 | 37000 |
| 2021-12-09 | -96.70 | $20.63 | 29300 |
| 2021-12-08 | -89.27 | $20.85 | 27400 |
| 2021-12-07 | -77.99 | $21.09 | 29500 |
| 2021-12-06 | -67.77 | $21.31 | 35800 |
| 2021-12-03 | -91.00 | $20.82 | 21700 |
| 2021-12-02 | -64.46 | $21.38 | 27600 |
| 2021-12-01 | -95.73 | $20.72 | 48000 |
| 2021-11-30 | -90.52 | $20.83 | 38000 |
| 2021-11-29 | -94.86 | $21.08 | 49000 |
| 2021-11-26 | -70.86 | $21.50 | 74500 |
| 2021-11-24 | -13.71 | $22.50 | 47900 |
| 2021-11-23 | -27.43 | $22.26 | 52300 |
| 2021-11-22 | -29.71 | $22.22 | 90500 |
| 2021-11-19 | -48.00 | $21.90 | 61400 |
| 2021-11-18 | -46.29 | $21.93 | 68500 |
| 2021-11-17 | -48.57 | $21.89 | 31400 |
| 2021-11-16 | -27.43 | $22.26 | 38200 |
| 2021-11-15 | -29.14 | $22.23 | 30200 |
| 2021-11-12 | -25.71 | $22.29 | 24100 |
| 2021-11-11 | -5.14 | $22.65 | 31100 |
| 2021-11-10 | -16.00 | $22.46 | 39300 |
| 2021-11-09 | -25.14 | $22.30 | 46600 |
| 2021-11-08 | -3.43 | $22.68 | 38500 |
| 2021-11-05 | -22.35 | $22.31 | 79500 |
| 2021-11-04 | -19.39 | $22.32 | 27200 |
| 2021-11-03 | -9.70 | $22.48 | 75400 |
| 2021-11-02 | -34.87 | $21.98 | 17900 |
| 2021-11-01 | -27.63 | $22.09 | 52900 |
| 2021-10-29 | -40.60 | $21.97 | 33300 |
| 2021-10-28 | -14.62 | $22.26 | 43300 |
| 2021-10-27 | -50.88 | $21.64 | 127300 |
| 2021-10-26 | -9.36 | $22.35 | 96900 |
| 2021-10-25 | -2.92 | $22.46 | 149800 |
| 2021-10-22 | -10.49 | $22.25 | 212800 |
| 2021-10-21 | -17.50 | $21.79 | 68100 |
| 2021-10-20 | -20.00 | $21.76 | 62800 |
| 2021-10-19 | -23.33 | $21.72 | 18700 |
| 2021-10-18 | -19.17 | $21.77 | 34300 |
| 2021-10-15 | -14.52 | $21.82 | 64000 |
| 2021-10-14 | -16.13 | $21.80 | 63900 |
| 2021-10-13 | -23.39 | $21.71 | 47700 |
| 2021-10-12 | -25.81 | $21.68 | 23500 |
| 2021-10-11 | -29.03 | $21.64 | 22900 |
| 2021-10-08 | -20.16 | $21.75 | 28300 |
| 2021-10-07 | -16.13 | $21.80 | 42200 |
| 2021-10-06 | -33.87 | $21.58 | 36100 |
| 2021-10-05 | -25.00 | $21.69 | 106000 |
| 2021-10-04 | -52.42 | $21.35 | 62200 |
| 2021-10-01 | -48.39 | $21.40 | 87500 |
| 2021-09-30 | -61.29 | $21.24 | 34500 |
| 2021-09-29 | -33.87 | $21.58 | 23300 |
| 2021-09-28 | -41.94 | $21.48 | 45800 |
| 2021-09-27 | -4.03 | $21.95 | 111200 |
| 2021-09-24 | -7.07 | $21.68 | 34700 |
| 2021-09-23 | 0.00 | $21.75 | 44300 |
| 2021-09-22 | -48.57 | $21.24 | 35200 |
| 2021-09-21 | -47.15 | $21.17 | 17400 |
| 2021-09-20 | -37.28 | $21.12 | 52300 |
| 2021-09-17 | 0.00 | $21.75 | 158100 |
| 2021-09-16 | -10.06 | $21.57 | 68600 |
| 2021-09-15 | -8.38 | $21.60 | 56900 |
| 2021-09-14 | -13.97 | $21.50 | 72200 |
| 2021-09-13 | -9.50 | $21.58 | 51300 |
| 2021-09-10 | -13.97 | $21.50 | 57600 |
| 2021-09-09 | -14.53 | $21.49 | 83100 |
| 2021-09-08 | -14.53 | $21.49 | 37200 |
| 2021-09-07 | -13.97 | $21.50 | 66800 |
| 2021-09-03 | -9.94 | $21.41 | 53400 |
| 2021-09-02 | -9.32 | $21.42 | 70100 |
| 2021-09-01 | -25.97 | $21.10 | 30800 |
| 2021-08-31 | -29.87 | $21.04 | 27700 |
| 2021-08-30 | -32.47 | $21.00 | 27900 |
| 2021-08-27 | -14.72 | $21.35 | 62500 |
| 2021-08-26 | -53.97 | $20.83 | 63400 |
| 2021-08-25 | -44.97 | $21.00 | 41100 |
| 2021-08-24 | -57.14 | $20.77 | 23100 |
| 2021-08-23 | -61.90 | $20.68 | 18400 |
| 2021-08-20 | -66.67 | $20.59 | 97600 |
| 2021-08-19 | -77.55 | $20.33 | 46000 |
| 2021-08-18 | -73.98 | $20.40 | 45400 |
| 2021-08-17 | -72.96 | $20.42 | 48300 |
| 2021-08-16 | -63.78 | $20.60 | 33000 |
| 2021-08-13 | -45.92 | $20.78 | 16500 |
| 2021-08-12 | -37.34 | $20.98 | 32900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.48
2024-04-01
Close Price
$20.10
Vol: 100Average Directional Index - Detailed Analysis
Minimum
9.06
Average
21.21
Maximum
49.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-04-01 | 12.48 | $20.10 | 100 |
| 2024-03-28 | 11.98 | $20.10 | 307086 |
| 2024-03-27 | 11.44 | $20.10 | 129606 |
| 2024-03-26 | 10.98 | $19.46 | 55845 |
| 2024-03-25 | 11.10 | $19.39 | 52415 |
| 2024-03-22 | 11.21 | $19.37 | 61075 |
| 2024-03-21 | 11.33 | $19.76 | 90905 |
| 2024-03-20 | 11.12 | $19.43 | 160839 |
| 2024-03-19 | 11.17 | $18.80 | 127118 |
| 2024-03-18 | 11.51 | $18.62 | 164942 |
| 2024-03-15 | 11.70 | $18.82 | 297305 |
| 2024-03-14 | 11.89 | $18.60 | 100738 |
| 2024-03-13 | 12.09 | $19.10 | 146601 |
| 2024-03-12 | 12.58 | $19.08 | 51188 |
| 2024-03-11 | 13.05 | $19.33 | 38283 |
| 2024-03-08 | 13.26 | $19.33 | 83694 |
| 2024-03-07 | 13.36 | $19.30 | 94999 |
| 2024-03-06 | 13.51 | $19.28 | 115087 |
| 2024-03-05 | 13.71 | $19.29 | 153529 |
| 2024-03-04 | 14.05 | $18.54 | 72545 |
| 2024-03-01 | 14.68 | $18.66 | 62200 |
| 2024-02-29 | 15.13 | $18.75 | 72566 |
| 2024-02-28 | 15.82 | $18.44 | 50088 |
| 2024-02-27 | 16.43 | $18.65 | 41998 |
| 2024-02-26 | 17.21 | $18.48 | 74382 |
| 2024-02-23 | 17.97 | $18.68 | 57175 |
| 2024-02-22 | 18.74 | $18.93 | 177286 |
| 2024-02-21 | 19.61 | $18.53 | 247382 |
| 2024-02-20 | 20.31 | $18.02 | 93595 |
| 2024-02-16 | 21.33 | $18.20 | 90560 |
| 2024-02-15 | 22.42 | $18.34 | 78787 |
| 2024-02-14 | 23.57 | $17.53 | 71414 |
| 2024-02-13 | 23.81 | $17.13 | 71228 |
| 2024-02-12 | 24.05 | $18.09 | 141923 |
| 2024-02-09 | 25.29 | $17.84 | 79522 |
| 2024-02-08 | 26.03 | $17.55 | 64049 |
| 2024-02-07 | 26.20 | $17.49 | 156434 |
| 2024-02-06 | 26.38 | $17.40 | 97523 |
| 2024-02-05 | 26.86 | $17.43 | 105162 |
| 2024-02-02 | 27.33 | $17.66 | 86974 |
| 2024-02-01 | 28.11 | $17.99 | 110579 |
| 2024-01-31 | 28.93 | $18.19 | 89414 |
| 2024-01-30 | 30.20 | $18.90 | 30618 |
| 2024-01-29 | 30.21 | $19.22 | 111049 |
| 2024-01-26 | 30.26 | $18.95 | 104853 |
| 2024-01-25 | 30.32 | $19.03 | 145745 |
| 2024-01-24 | 30.58 | $18.80 | 147161 |
| 2024-01-23 | 30.91 | $18.58 | 78390 |
| 2024-01-22 | 31.25 | $18.87 | 92511 |
| 2024-01-19 | 31.75 | $18.48 | 84601 |
| 2024-01-18 | 32.71 | $18.04 | 75572 |
| 2024-01-17 | 34.17 | $17.90 | 63205 |
| 2024-01-16 | 35.88 | $17.92 | 99784 |
| 2024-01-12 | 37.34 | $18.12 | 51482 |
| 2024-01-11 | 38.48 | $18.32 | 115547 |
| 2024-01-10 | 39.81 | $18.62 | 91434 |
| 2024-01-09 | 40.57 | $18.66 | 91404 |
| 2024-01-08 | 41.37 | $18.80 | 110887 |
| 2024-01-05 | 42.21 | $18.46 | 77886 |
| 2024-01-04 | 43.18 | $18.48 | 64189 |
| 2024-01-03 | 43.89 | $18.33 | 86740 |
| 2024-01-02 | 44.63 | $18.85 | 92220 |
| 2023-12-29 | 45.03 | $18.74 | 76410 |
| 2023-12-28 | 45.04 | $19.02 | 54000 |
| 2023-12-27 | 44.72 | $18.99 | 81228 |
| 2023-12-26 | 44.32 | $19.05 | 82936 |
| 2023-12-22 | 43.89 | $18.76 | 76752 |
| 2023-12-21 | 43.55 | $18.63 | 87003 |
| 2023-12-20 | 43.36 | $18.45 | 192214 |
| 2023-12-19 | 43.11 | $18.93 | 87353 |
| 2023-12-18 | 42.39 | $18.57 | 89052 |
| 2023-12-15 | 41.63 | $18.73 | 275744 |
| 2023-12-14 | 40.66 | $19.10 | 193539 |
| 2023-12-13 | 39.50 | $18.38 | 290280 |
| 2023-12-12 | 38.74 | $17.40 | 108473 |
| 2023-12-11 | 38.44 | $17.66 | 99638 |
| 2023-12-08 | 37.64 | $17.74 | 226496 |
| 2023-12-07 | 36.73 | $17.73 | 141832 |
| 2023-12-06 | 35.91 | $17.33 | 144791 |
| 2023-12-05 | 35.03 | $17.56 | 147337 |
| 2023-12-04 | 34.32 | $17.55 | 279043 |
| 2023-12-01 | 33.59 | $17.32 | 388300 |
| 2023-11-30 | 32.94 | $16.43 | 384600 |
| 2023-11-29 | 32.98 | $16.34 | 287100 |
| 2023-11-28 | 33.03 | $16.11 | 80100 |
| 2023-11-27 | 33.47 | $16.05 | 54600 |
| 2023-11-24 | 33.75 | $16.26 | 31300 |
| 2023-11-22 | 34.20 | $16.17 | 87300 |
| 2023-11-21 | 34.56 | $16.11 | 111300 |
| 2023-11-20 | 34.94 | $16.52 | 168800 |
| 2023-11-17 | 34.68 | $16.55 | 334000 |
| 2023-11-16 | 34.34 | $16.39 | 131500 |
| 2023-11-15 | 34.05 | $16.50 | 368600 |
| 2023-11-14 | 33.29 | $16.46 | 428500 |
| 2023-11-13 | 32.50 | $15.62 | 79600 |
| 2023-11-10 | 32.41 | $15.60 | 126200 |
| 2023-11-09 | 32.17 | $15.53 | 146000 |
| 2023-11-08 | 31.91 | $15.77 | 116900 |
| 2023-11-07 | 31.29 | $15.94 | 119400 |
| 2023-11-06 | 30.32 | $16.06 | 165300 |
| 2023-11-03 | 29.07 | $16.23 | 317800 |
| 2023-11-02 | 27.75 | $15.69 | 314500 |
| 2023-11-01 | 26.82 | $15.03 | 290200 |
| 2023-10-31 | 26.37 | $15.18 | 331200 |
| 2023-10-30 | 25.21 | $15.10 | 534600 |
| 2023-10-27 | 23.99 | $15.07 | 582100 |
| 2023-10-26 | 22.88 | $15.95 | 81800 |
| 2023-10-25 | 21.71 | $14.95 | 33900 |
| 2023-10-24 | 21.49 | $14.95 | 45900 |
| 2023-10-23 | 21.24 | $14.89 | 111100 |
| 2023-10-20 | 20.97 | $14.63 | 45400 |
| 2023-10-19 | 21.00 | $14.71 | 20000 |
| 2023-10-18 | 20.57 | $14.70 | 24800 |
| 2023-10-17 | 20.10 | $15.16 | 74100 |
| 2023-10-16 | 19.62 | $14.80 | 114100 |
| 2023-10-13 | 19.64 | $14.72 | 37500 |
| 2023-10-12 | 19.97 | $14.42 | 40800 |
| 2023-10-11 | 20.32 | $14.81 | 27600 |
| 2023-10-10 | 19.33 | $14.85 | 34200 |
| 2023-10-09 | 18.46 | $14.68 | 32600 |
| 2023-10-06 | 17.55 | $14.88 | 35400 |
| 2023-10-05 | 16.58 | $14.72 | 34100 |
| 2023-10-04 | 15.82 | $14.39 | 60100 |
| 2023-10-03 | 15.48 | $14.16 | 29400 |
| 2023-10-02 | 15.55 | $14.17 | 48300 |
| 2023-09-29 | 15.62 | $14.19 | 33900 |
| 2023-09-28 | 15.39 | $14.19 | 29000 |
| 2023-09-27 | 15.39 | $14.16 | 41800 |
| 2023-09-26 | 15.58 | $14.00 | 24400 |
| 2023-09-25 | 15.78 | $14.17 | 25700 |
| 2023-09-22 | 16.16 | $13.97 | 27300 |
| 2023-09-21 | 16.44 | $14.10 | 43100 |
| 2023-09-20 | 16.73 | $14.02 | 41300 |
| 2023-09-19 | 16.68 | $13.99 | 24600 |
| 2023-09-18 | 16.62 | $14.10 | 39900 |
| 2023-09-15 | 16.67 | $14.21 | 155500 |
| 2023-09-14 | 16.46 | $14.45 | 61300 |
| 2023-09-13 | 16.38 | $13.99 | 36500 |
| 2023-09-12 | 16.92 | $13.89 | 21700 |
| 2023-09-11 | 16.75 | $13.98 | 48200 |
| 2023-09-08 | 16.65 | $13.75 | 28700 |
| 2023-09-07 | 16.82 | $13.60 | 107100 |
| 2023-09-06 | 17.25 | $13.50 | 55800 |
| 2023-09-05 | 17.89 | $13.50 | 59100 |
| 2023-09-01 | 18.52 | $13.65 | 39400 |
| 2023-08-31 | 19.18 | $13.06 | 25600 |
| 2023-08-30 | 19.44 | $13.02 | 14700 |
| 2023-08-29 | 19.71 | $13.11 | 29700 |
| 2023-08-28 | 20.03 | $13.11 | 19300 |
| 2023-08-25 | 20.53 | $13.15 | 15300 |
| 2023-08-24 | 20.96 | $13.16 | 16900 |
| 2023-08-23 | 21.60 | $13.25 | 28900 |
| 2023-08-22 | 22.19 | $13.05 | 20100 |
| 2023-08-21 | 22.81 | $13.42 | 20000 |
| 2023-08-18 | 23.84 | $13.38 | 20800 |
| 2023-08-17 | 25.03 | $13.53 | 18300 |
| 2023-08-16 | 26.29 | $13.36 | 27500 |
| 2023-08-15 | 27.62 | $13.54 | 10200 |
| 2023-08-14 | 28.65 | $14.11 | 22200 |
| 2023-08-11 | 29.30 | $14.14 | 22000 |
| 2023-08-10 | 29.61 | $14.22 | 15100 |
| 2023-08-09 | 29.69 | $14.32 | 19600 |
| 2023-08-08 | 29.59 | $14.76 | 31400 |
| 2023-08-07 | 29.48 | $14.97 | 22400 |
| 2023-08-04 | 28.74 | $14.55 | 27000 |
| 2023-08-03 | 28.00 | $14.85 | 13200 |
| 2023-08-02 | 26.96 | $14.82 | 21900 |
| 2023-08-01 | 25.86 | $14.66 | 35900 |
| 2023-07-31 | 24.86 | $14.88 | 29800 |
| 2023-07-28 | 23.45 | $14.61 | 22800 |
| 2023-07-27 | 21.97 | $14.81 | 37900 |
| 2023-07-26 | 20.41 | $14.99 | 33900 |
| 2023-07-25 | 18.77 | $14.23 | 17700 |
| 2023-07-24 | 17.42 | $14.25 | 38400 |
| 2023-07-21 | 16.00 | $13.82 | 35400 |
| 2023-07-20 | 14.51 | $14.15 | 28100 |
| 2023-07-19 | 13.24 | $14.12 | 51500 |
| 2023-07-18 | 11.90 | $13.35 | 54000 |
| 2023-07-17 | 11.55 | $12.62 | 26000 |
| 2023-07-14 | 11.87 | $12.51 | 16500 |
| 2023-07-13 | 12.21 | $12.78 | 32500 |
| 2023-07-12 | 12.33 | $12.50 | 40800 |
| 2023-07-11 | 12.45 | $12.64 | 49700 |
| 2023-07-10 | 12.59 | $12.30 | 33800 |
| 2023-07-07 | 12.87 | $12.22 | 49600 |
| 2023-07-06 | 13.07 | $12.21 | 35200 |
| 2023-07-05 | 13.20 | $12.46 | 55500 |
| 2023-07-03 | 13.65 | $12.42 | 7700 |
| 2023-06-30 | 13.77 | $12.27 | 26800 |
| 2023-06-29 | 13.89 | $12.62 | 23300 |
| 2023-06-28 | 14.09 | $12.52 | 27800 |
| 2023-06-27 | 14.15 | $12.73 | 34600 |
| 2023-06-26 | 14.50 | $12.80 | 35000 |
| 2023-06-23 | 14.99 | $12.99 | 276100 |
| 2023-06-22 | 15.43 | $12.86 | 37400 |
| 2023-06-21 | 16.20 | $13.34 | 40800 |
| 2023-06-20 | 16.41 | $13.51 | 37400 |
| 2023-06-16 | 16.37 | $13.94 | 102900 |
| 2023-06-15 | 16.15 | $13.64 | 41100 |
| 2023-06-14 | 16.23 | $13.38 | 61200 |
| 2023-06-13 | 16.09 | $13.68 | 59400 |
| 2023-06-12 | 15.98 | $13.38 | 51500 |
| 2023-06-09 | 15.93 | $13.40 | 26200 |
| 2023-06-08 | 15.85 | $13.78 | 31500 |
| 2023-06-07 | 15.65 | $13.85 | 93100 |
| 2023-06-06 | 15.40 | $13.35 | 50000 |
| 2023-06-05 | 15.55 | $12.62 | 42600 |
| 2023-06-02 | 16.23 | $12.81 | 73900 |
| 2023-06-01 | 16.95 | $12.20 | 50900 |
| 2023-05-31 | 17.58 | $12.05 | 54800 |
| 2023-05-30 | 18.35 | $12.55 | 40900 |
| 2023-05-26 | 19.03 | $12.93 | 114300 |
| 2023-05-25 | 19.28 | $12.95 | 29300 |
| 2023-05-24 | 20.29 | $13.02 | 60800 |
| 2023-05-23 | 21.15 | $13.40 | 31200 |
| 2023-05-22 | 21.90 | $13.38 | 65500 |
| 2023-05-19 | 22.95 | $13.06 | 42800 |
| 2023-05-18 | 24.09 | $13.15 | 41100 |
| 2023-05-17 | 25.20 | $12.94 | 57900 |
| 2023-05-16 | 26.15 | $12.30 | 41900 |
| 2023-05-15 | 26.50 | $12.39 | 57000 |
| 2023-05-12 | 26.87 | $12.06 | 54900 |
| 2023-05-11 | 27.01 | $11.99 | 49500 |
| 2023-05-10 | 27.01 | $12.00 | 72100 |
| 2023-05-09 | 27.02 | $11.94 | 61500 |
| 2023-05-08 | 26.44 | $12.27 | 83700 |
| 2023-05-05 | 25.84 | $12.14 | 72100 |
| 2023-05-04 | 24.76 | $11.39 | 140400 |
| 2023-05-03 | 23.63 | $12.49 | 53900 |
| 2023-05-02 | 23.14 | $12.50 | 77400 |
| 2023-05-01 | 22.63 | $12.96 | 70000 |
| 2023-04-28 | 22.49 | $13.38 | 47800 |
| 2023-04-27 | 22.52 | $13.09 | 85200 |
| 2023-04-26 | 22.29 | $12.97 | 84800 |
| 2023-04-25 | 22.11 | $13.24 | 96000 |
| 2023-04-24 | 22.05 | $13.45 | 194300 |
| 2023-04-21 | 22.29 | $13.63 | 216600 |
| 2023-04-20 | 22.54 | $14.68 | 45700 |
| 2023-04-19 | 23.37 | $14.53 | 33600 |
| 2023-04-18 | 23.76 | $14.06 | 39600 |
| 2023-04-17 | 24.08 | $14.46 | 54000 |
| 2023-04-14 | 24.82 | $14.48 | 48700 |
| 2023-04-13 | 25.60 | $14.81 | 35600 |
| 2023-04-12 | 26.77 | $14.68 | 46800 |
| 2023-04-11 | 28.01 | $14.83 | 46800 |
| 2023-04-10 | 29.32 | $14.77 | 50900 |
| 2023-04-06 | 29.92 | $14.62 | 29100 |
| 2023-04-05 | 30.39 | $14.50 | 46800 |
| 2023-04-04 | 30.90 | $14.80 | 101300 |
| 2023-04-03 | 31.91 | $14.90 | 74800 |
| 2023-03-31 | 32.61 | $15.15 | 145500 |
| 2023-03-30 | 33.35 | $14.84 | 84500 |
| 2023-03-29 | 33.29 | $14.84 | 41500 |
| 2023-03-28 | 33.39 | $14.83 | 38400 |
| 2023-03-27 | 33.05 | $14.74 | 119300 |
| 2023-03-24 | 32.43 | $14.41 | 172100 |
| 2023-03-23 | 31.78 | $14.41 | 80700 |
| 2023-03-22 | 30.76 | $14.38 | 84500 |
| 2023-03-21 | 29.76 | $14.89 | 105100 |
| 2023-03-20 | 28.88 | $14.67 | 90000 |
| 2023-03-17 | 27.47 | $14.38 | 141800 |
| 2023-03-16 | 25.98 | $15.37 | 105400 |
| 2023-03-15 | 24.60 | $15.10 | 107300 |
| 2023-03-14 | 23.14 | $14.68 | 195500 |
| 2023-03-13 | 21.27 | $13.83 | 160900 |
| 2023-03-10 | 19.29 | $14.60 | 79600 |
| 2023-03-09 | 17.59 | $15.08 | 90300 |
| 2023-03-08 | 16.19 | $16.25 | 87300 |
| 2023-03-07 | 15.63 | $16.35 | 55200 |
| 2023-03-06 | 15.44 | $16.74 | 198600 |
| 2023-03-03 | 15.76 | $17.04 | 29400 |
| 2023-03-02 | 16.53 | $17.04 | 35700 |
| 2023-03-01 | 17.36 | $17.17 | 38000 |
| 2023-02-28 | 17.87 | $17.30 | 42800 |
| 2023-02-27 | 17.96 | $17.37 | 24600 |
| 2023-02-24 | 17.98 | $17.35 | 34900 |
| 2023-02-23 | 18.26 | $17.50 | 44200 |
| 2023-02-22 | 18.18 | $17.63 | 63000 |
| 2023-02-21 | 18.13 | $17.62 | 43200 |
| 2023-02-17 | 17.78 | $17.68 | 33000 |
| 2023-02-16 | 17.45 | $17.55 | 36400 |
| 2023-02-15 | 17.05 | $17.82 | 73100 |
| 2023-02-14 | 16.64 | $17.51 | 35900 |
| 2023-02-13 | 16.47 | $17.64 | 47400 |
| 2023-02-10 | 16.06 | $17.67 | 29600 |
| 2023-02-09 | 15.46 | $17.66 | 40500 |
| 2023-02-08 | 14.82 | $17.86 | 122400 |
| 2023-02-07 | 13.87 | $17.97 | 104400 |
| 2023-02-06 | 12.87 | $17.84 | 85700 |
| 2023-02-03 | 12.16 | $17.71 | 31200 |
| 2023-02-02 | 11.57 | $17.57 | 57400 |
| 2023-02-01 | 10.97 | $17.50 | 70800 |
| 2023-01-31 | 10.37 | $17.41 | 70400 |
| 2023-01-30 | 10.02 | $16.98 | 38600 |
| 2023-01-27 | 9.97 | $16.95 | 49300 |
| 2023-01-26 | 10.13 | $16.83 | 56100 |
| 2023-01-25 | 10.50 | $16.61 | 53400 |
| 2023-01-24 | 11.01 | $16.80 | 98600 |
| 2023-01-23 | 11.55 | $17.11 | 89000 |
| 2023-01-20 | 11.09 | $17.15 | 97000 |
| 2023-01-19 | 10.46 | $17.66 | 57600 |
| 2023-01-18 | 10.73 | $17.75 | 48100 |
| 2023-01-17 | 10.72 | $18.20 | 45800 |
| 2023-01-13 | 10.47 | $18.13 | 34300 |
| 2023-01-12 | 10.09 | $18.09 | 28600 |
| 2023-01-11 | 9.76 | $17.94 | 25100 |
| 2023-01-10 | 9.49 | $17.89 | 39900 |
| 2023-01-09 | 9.37 | $17.66 | 47000 |
| 2023-01-06 | 9.22 | $18.09 | 121700 |
| 2023-01-05 | 9.06 | $17.58 | 100400 |
| 2023-01-04 | 9.31 | $17.82 | 71700 |
| 2023-01-03 | 9.24 | $17.69 | 42600 |
| 2022-12-30 | 9.47 | $17.66 | 61700 |
| 2022-12-29 | 9.71 | $17.56 | 90900 |
| 2022-12-28 | 10.15 | $17.61 | 51600 |
| 2022-12-27 | 10.36 | $17.70 | 45800 |
| 2022-12-23 | 10.88 | $17.58 | 45300 |
| 2022-12-22 | 11.06 | $17.51 | 63700 |
| 2022-12-21 | 11.62 | $17.42 | 82500 |
| 2022-12-20 | 12.11 | $17.10 | 121300 |
| 2022-12-19 | 12.30 | $17.09 | 68600 |
| 2022-12-16 | 12.42 | $17.09 | 222900 |
| 2022-12-15 | 12.53 | $17.10 | 211900 |
| 2022-12-14 | 13.01 | $17.48 | 117200 |
| 2022-12-13 | 13.36 | $18.35 | 76900 |
| 2022-12-12 | 13.02 | $18.20 | 50800 |
| 2022-12-09 | 12.95 | $18.05 | 29500 |
| 2022-12-08 | 12.59 | $17.85 | 34600 |
| 2022-12-07 | 12.24 | $18.10 | 43600 |
| 2022-12-06 | 11.72 | $17.97 | 67700 |
| 2022-12-05 | 11.36 | $17.98 | 51700 |
| 2022-12-02 | 10.93 | $18.35 | 45100 |
| 2022-12-01 | 10.47 | $17.88 | 28100 |
| 2022-11-30 | 10.57 | $17.90 | 76700 |
| 2022-11-29 | 10.67 | $17.49 | 24100 |
| 2022-11-28 | 11.19 | $17.43 | 25700 |
| 2022-11-25 | 11.74 | $17.61 | 4500 |
| 2022-11-23 | 12.07 | $17.49 | 22700 |
| 2022-11-22 | 12.44 | $17.66 | 18700 |
| 2022-11-21 | 12.79 | $17.61 | 28400 |
| 2022-11-18 | 13.29 | $17.35 | 28500 |
| 2022-11-17 | 13.99 | $17.15 | 37400 |
| 2022-11-16 | 14.51 | $17.11 | 34200 |
| 2022-11-15 | 14.95 | $17.19 | 44500 |
| 2022-11-14 | 15.54 | $17.15 | 73800 |
| 2022-11-11 | 16.17 | $17.40 | 29700 |
| 2022-11-10 | 17.01 | $17.57 | 62500 |
| 2022-11-09 | 17.89 | $17.06 | 33400 |
| 2022-11-08 | 18.20 | $17.09 | 42900 |
| 2022-11-07 | 18.52 | $17.38 | 41100 |
| 2022-11-04 | 19.15 | $17.47 | 33200 |
| 2022-11-03 | 19.71 | $17.05 | 21700 |
| 2022-11-02 | 19.99 | $17.12 | 45500 |
| 2022-11-01 | 20.44 | $17.37 | 55900 |
| 2022-10-31 | 21.01 | $17.68 | 68700 |
| 2022-10-28 | 21.58 | $16.91 | 83500 |
| 2022-10-27 | 21.53 | $16.76 | 51900 |
| 2022-10-26 | 21.48 | $16.22 | 69000 |
| 2022-10-25 | 20.79 | $15.75 | 113000 |
| 2022-10-24 | 19.95 | $16.01 | 156900 |
| 2022-10-21 | 19.22 | $18.21 | 62600 |
| 2022-10-20 | 19.97 | $18.71 | 29800 |
| 2022-10-19 | 20.91 | $19.12 | 99000 |
| 2022-10-18 | 21.52 | $19.30 | 58200 |
| 2022-10-17 | 22.47 | $19.35 | 88100 |
| 2022-10-14 | 23.47 | $19.03 | 89600 |
| 2022-10-13 | 23.92 | $19.04 | 92500 |
| 2022-10-12 | 24.18 | $18.45 | 29200 |
| 2022-10-11 | 23.52 | $18.31 | 27200 |
| 2022-10-10 | 22.58 | $18.47 | 19000 |
| 2022-10-07 | 21.58 | $18.55 | 24600 |
| 2022-10-06 | 21.09 | $18.82 | 22100 |
| 2022-10-05 | 21.14 | $19.00 | 31300 |
| 2022-10-04 | 21.39 | $19.29 | 35900 |
| 2022-10-03 | 21.87 | $18.93 | 33600 |
| 2022-09-30 | 21.49 | $18.53 | 33800 |
| 2022-09-29 | 20.96 | $18.67 | 30100 |
| 2022-09-28 | 20.16 | $19.05 | 44200 |
| 2022-09-27 | 19.60 | $18.85 | 46100 |
| 2022-09-26 | 18.96 | $19.00 | 33800 |
| 2022-09-23 | 18.37 | $19.00 | 30200 |
| 2022-09-22 | 17.74 | $19.24 | 27200 |
| 2022-09-21 | 17.58 | $19.64 | 33200 |
| 2022-09-20 | 17.83 | $19.67 | 57000 |
| 2022-09-19 | 17.83 | $19.90 | 35500 |
| 2022-09-16 | 17.89 | $19.85 | 172600 |
| 2022-09-15 | 17.94 | $19.79 | 53300 |
| 2022-09-14 | 17.71 | $19.36 | 28500 |
| 2022-09-13 | 17.15 | $19.45 | 46000 |
| 2022-09-12 | 16.65 | $20.00 | 31800 |
| 2022-09-09 | 16.93 | $20.01 | 20200 |
| 2022-09-08 | 17.11 | $19.84 | 22800 |
| 2022-09-07 | 16.84 | $19.91 | 33300 |
| 2022-09-06 | 16.56 | $19.58 | 30800 |
| 2022-09-02 | 15.99 | $19.79 | 17100 |
| 2022-09-01 | 15.58 | $19.98 | 24200 |
| 2022-08-31 | 14.97 | $20.15 | 29900 |
| 2022-08-30 | 14.78 | $20.21 | 18900 |
| 2022-08-29 | 14.64 | $20.37 | 19000 |
| 2022-08-26 | 14.79 | $20.66 | 33200 |
| 2022-08-25 | 15.28 | $20.97 | 25300 |
| 2022-08-24 | 15.96 | $20.78 | 34100 |
| 2022-08-23 | 16.68 | $21.00 | 19000 |
| 2022-08-22 | 17.19 | $21.26 | 20100 |
| 2022-08-19 | 17.36 | $21.67 | 61700 |
| 2022-08-18 | 16.97 | $21.98 | 39600 |
| 2022-08-17 | 16.30 | $21.75 | 41600 |
| 2022-08-16 | 15.76 | $21.89 | 28000 |
| 2022-08-15 | 14.98 | $21.70 | 23500 |
| 2022-08-12 | 14.32 | $21.50 | 30200 |
| 2022-08-11 | 13.89 | $21.22 | 24600 |
| 2022-08-10 | 13.78 | $20.97 | 24700 |
| 2022-08-09 | 13.65 | $20.98 | 18200 |
| 2022-08-08 | 13.82 | $20.99 | 26600 |
| 2022-08-05 | 13.42 | $21.12 | 31200 |
| 2022-08-04 | 13.04 | $21.05 | 41100 |
| 2022-08-03 | 12.78 | $21.08 | 20000 |
| 2022-08-02 | 12.39 | $21.05 | 28100 |
| 2022-08-01 | 11.96 | $21.17 | 37200 |
| 2022-07-29 | 11.52 | $21.01 | 42800 |
| 2022-07-28 | 11.20 | $20.80 | 57700 |
| 2022-07-27 | 10.87 | $21.01 | 48500 |
| 2022-07-26 | 10.57 | $20.65 | 54900 |
| 2022-07-25 | 10.53 | $20.45 | 30300 |
| 2022-07-22 | 10.78 | $20.26 | 68600 |
| 2022-07-21 | 11.04 | $20.82 | 52200 |
| 2022-07-20 | 10.67 | $20.67 | 54600 |
| 2022-07-19 | 10.45 | $20.36 | 46900 |
| 2022-07-18 | 10.51 | $19.89 | 30900 |
| 2022-07-15 | 10.91 | $19.80 | 65400 |
| 2022-07-14 | 11.32 | $19.13 | 80700 |
| 2022-07-13 | 10.69 | $19.13 | 29900 |
| 2022-07-12 | 10.31 | $19.44 | 18100 |
| 2022-07-11 | 10.45 | $19.46 | 34200 |
| 2022-07-08 | 10.43 | $19.44 | 23000 |
| 2022-07-07 | 10.59 | $19.51 | 70500 |
| 2022-07-06 | 10.76 | $19.57 | 48300 |
| 2022-07-05 | 11.20 | $19.60 | 71200 |
| 2022-07-01 | 11.58 | $19.69 | 40000 |
| 2022-06-30 | 12.13 | $19.62 | 75000 |
| 2022-06-29 | 12.54 | $19.55 | 20700 |
| 2022-06-28 | 13.17 | $19.62 | 49300 |
| 2022-06-27 | 13.74 | $20.09 | 35800 |
| 2022-06-24 | 13.74 | $20.32 | 154000 |
| 2022-06-23 | 13.73 | $19.60 | 34700 |
| 2022-06-22 | 14.38 | $19.94 | 52900 |
| 2022-06-21 | 15.06 | $19.86 | 43900 |
| 2022-06-17 | 15.66 | $19.47 | 132100 |
| 2022-06-16 | 16.04 | $19.34 | 66800 |
| 2022-06-15 | 15.95 | $19.50 | 42000 |
| 2022-06-14 | 16.14 | $19.27 | 20200 |
| 2022-06-13 | 15.84 | $19.12 | 32900 |
| 2022-06-10 | 15.52 | $19.49 | 48700 |
| 2022-06-09 | 15.44 | $20.02 | 103200 |
| 2022-06-08 | 16.05 | $20.73 | 31700 |
| 2022-06-07 | 15.74 | $21.05 | 50800 |
| 2022-06-06 | 15.00 | $21.02 | 42400 |
| 2022-06-03 | 14.04 | $21.00 | 43300 |
| 2022-06-02 | 13.20 | $21.09 | 58300 |
| 2022-06-01 | 12.32 | $20.61 | 35100 |
| 2022-05-31 | 11.80 | $20.83 | 37500 |
| 2022-05-27 | 11.25 | $20.75 | 56400 |
| 2022-05-26 | 10.90 | $20.34 | 34100 |
| 2022-05-25 | 10.87 | $20.15 | 70100 |
| 2022-05-24 | 10.97 | $20.23 | 43000 |
| 2022-05-23 | 11.36 | $20.11 | 39400 |
| 2022-05-20 | 11.75 | $19.80 | 47600 |
| 2022-05-19 | 11.76 | $19.50 | 67700 |
| 2022-05-18 | 11.78 | $19.84 | 50800 |
| 2022-05-17 | 12.23 | $20.03 | 48200 |
| 2022-05-16 | 12.58 | $19.56 | 38400 |
| 2022-05-13 | 12.08 | $19.54 | 46700 |
| 2022-05-12 | 11.73 | $19.83 | 46700 |
| 2022-05-11 | 11.50 | $20.10 | 30600 |
| 2022-05-10 | 11.95 | $20.19 | 28500 |
| 2022-05-09 | 12.56 | $20.43 | 43100 |
| 2022-05-06 | 13.00 | $20.32 | 34600 |
| 2022-05-05 | 13.57 | $20.40 | 34300 |
| 2022-05-04 | 14.28 | $20.75 | 89900 |
| 2022-05-03 | 14.92 | $20.34 | 40700 |
| 2022-05-02 | 15.08 | $20.22 | 45600 |
| 2022-04-29 | 15.24 | $20.15 | 36500 |
| 2022-04-28 | 15.48 | $20.45 | 25100 |
| 2022-04-27 | 16.10 | $20.34 | 41000 |
| 2022-04-26 | 16.75 | $20.67 | 40700 |
| 2022-04-25 | 17.39 | $20.95 | 51100 |
| 2022-04-22 | 17.76 | $21.32 | 42700 |
| 2022-04-21 | 18.15 | $21.10 | 29700 |
| 2022-04-20 | 19.02 | $21.07 | 31000 |
| 2022-04-19 | 19.68 | $20.80 | 31700 |
| 2022-04-18 | 19.75 | $20.40 | 31300 |
| 2022-04-14 | 19.13 | $20.35 | 27500 |
| 2022-04-13 | 18.56 | $20.47 | 33600 |
| 2022-04-12 | 17.87 | $20.27 | 40200 |
| 2022-04-11 | 17.18 | $20.42 | 34000 |
| 2022-04-08 | 16.47 | $20.50 | 48400 |
| 2022-04-07 | 16.09 | $20.84 | 36700 |
| 2022-04-06 | 16.08 | $20.99 | 49400 |
| 2022-04-05 | 16.32 | $21.00 | 45300 |
| 2022-04-04 | 16.56 | $21.18 | 40700 |
| 2022-04-01 | 17.00 | $21.34 | 49300 |
| 2022-03-31 | 17.49 | $21.08 | 56300 |
| 2022-03-30 | 17.47 | $21.09 | 43000 |
| 2022-03-29 | 17.44 | $21.29 | 35200 |
| 2022-03-28 | 17.50 | $21.14 | 27800 |
| 2022-03-25 | 17.23 | $21.13 | 30200 |
| 2022-03-24 | 17.03 | $21.03 | 25400 |
| 2022-03-23 | 16.59 | $20.96 | 28400 |
| 2022-03-22 | 16.14 | $21.50 | 28000 |
| 2022-03-21 | 16.11 | $21.41 | 27500 |
| 2022-03-18 | 15.72 | $21.46 | 142100 |
| 2022-03-17 | 15.31 | $21.49 | 26700 |
| 2022-03-16 | 15.30 | $21.66 | 48100 |
| 2022-03-15 | 15.62 | $21.67 | 31500 |
| 2022-03-14 | 15.96 | $21.86 | 44400 |
| 2022-03-11 | 16.59 | $21.71 | 104800 |
| 2022-03-10 | 17.00 | $21.59 | 63500 |
| 2022-03-09 | 16.89 | $21.27 | 38500 |
| 2022-03-08 | 16.79 | $20.95 | 72700 |
| 2022-03-07 | 16.11 | $21.25 | 365100 |
| 2022-03-04 | 15.66 | $21.33 | 42600 |
| 2022-03-03 | 14.83 | $21.45 | 30100 |
| 2022-03-02 | 14.33 | $21.43 | 58300 |
| 2022-03-01 | 13.82 | $20.94 | 86500 |
| 2022-02-28 | 13.09 | $21.40 | 53800 |
| 2022-02-25 | 12.66 | $21.41 | 42600 |
| 2022-02-24 | 12.22 | $20.94 | 80600 |
| 2022-02-23 | 11.36 | $21.30 | 54500 |
| 2022-02-22 | 11.57 | $21.33 | 61600 |
| 2022-02-18 | 11.55 | $21.14 | 35100 |
| 2022-02-17 | 11.46 | $21.22 | 25800 |
| 2022-02-16 | 11.42 | $21.44 | 15300 |
| 2022-02-15 | 11.72 | $21.51 | 17000 |
| 2022-02-14 | 12.18 | $21.15 | 27700 |
| 2022-02-11 | 12.05 | $21.35 | 61000 |
| 2022-02-10 | 12.06 | $21.36 | 127700 |
| 2022-02-09 | 12.07 | $21.64 | 42600 |
| 2022-02-08 | 12.64 | $21.61 | 62300 |
| 2022-02-07 | 13.18 | $21.24 | 18200 |
| 2022-02-04 | 13.16 | $21.24 | 21300 |
| 2022-02-03 | 13.12 | $21.25 | 36600 |
| 2022-02-02 | 13.08 | $21.18 | 46400 |
| 2022-02-01 | 12.89 | $21.25 | 78100 |
| 2022-01-31 | 12.76 | $21.45 | 52200 |
| 2022-01-28 | 12.89 | $21.44 | 48500 |
| 2022-01-27 | 13.02 | $20.92 | 40300 |
| 2022-01-26 | 13.16 | $21.41 | 47200 |
| 2022-01-25 | 13.54 | $21.44 | 45500 |
| 2022-01-24 | 13.71 | $21.50 | 58800 |
| 2022-01-21 | 14.28 | $21.41 | 80300 |
| 2022-01-20 | 15.01 | $21.57 | 74000 |
| 2022-01-19 | 15.39 | $21.80 | 49900 |
| 2022-01-18 | 15.82 | $21.65 | 47900 |
| 2022-01-14 | 15.92 | $22.04 | 33000 |
| 2022-01-13 | 16.00 | $21.87 | 19200 |
| 2022-01-12 | 15.97 | $21.63 | 34500 |
| 2022-01-11 | 16.07 | $21.56 | 21300 |
| 2022-01-10 | 16.45 | $21.56 | 22300 |
| 2022-01-07 | 16.75 | $21.66 | 28700 |
| 2022-01-06 | 16.82 | $21.64 | 26600 |
| 2022-01-05 | 17.12 | $21.20 | 37200 |
| 2022-01-04 | 17.55 | $21.36 | 42600 |
| 2022-01-03 | 17.89 | $21.12 | 48500 |
| 2021-12-31 | 18.73 | $21.03 | 28000 |
| 2021-12-30 | 19.62 | $21.00 | 33200 |
| 2021-12-29 | 20.52 | $21.04 | 57700 |
| 2021-12-28 | 21.47 | $20.87 | 39600 |
| 2021-12-27 | 22.36 | $20.59 | 31200 |
| 2021-12-23 | 22.88 | $20.37 | 23400 |
| 2021-12-22 | 23.20 | $20.11 | 25300 |
| 2021-12-21 | 23.15 | $20.03 | 57700 |
| 2021-12-20 | 22.97 | $19.37 | 40200 |
| 2021-12-17 | 22.12 | $19.81 | 77000 |
| 2021-12-16 | 21.81 | $20.30 | 40500 |
| 2021-12-15 | 21.95 | $20.42 | 41100 |
| 2021-12-14 | 21.82 | $20.16 | 49800 |
| 2021-12-13 | 21.72 | $20.40 | 33400 |
| 2021-12-10 | 21.24 | $20.62 | 37000 |
| 2021-12-09 | 20.99 | $20.63 | 29300 |
| 2021-12-08 | 20.78 | $20.85 | 27400 |
| 2021-12-07 | 20.67 | $21.09 | 29500 |
| 2021-12-06 | 20.91 | $21.31 | 35800 |
| 2021-12-03 | 21.18 | $20.82 | 21700 |
| 2021-12-02 | 20.89 | $21.38 | 27600 |
| 2021-12-01 | 20.75 | $20.72 | 48000 |
| 2021-11-30 | 20.58 | $20.83 | 38000 |
| 2021-11-29 | 19.80 | $21.08 | 49000 |
| 2021-11-26 | 19.29 | $21.50 | 74500 |
| 2021-11-24 | 19.06 | $22.50 | 47900 |
| 2021-11-23 | 19.64 | $22.26 | 52300 |
| 2021-11-22 | 20.07 | $22.22 | 90500 |
| 2021-11-19 | 20.54 | $21.90 | 61400 |
| 2021-11-18 | 20.29 | $21.93 | 68500 |
| 2021-11-17 | 20.32 | $21.89 | 31400 |
| 2021-11-16 | 20.35 | $22.26 | 38200 |
| 2021-11-15 | 20.68 | $22.23 | 30200 |
| 2021-11-12 | 21.10 | $22.29 | 24100 |
| 2021-11-11 | 21.64 | $22.65 | 31100 |
| 2021-11-10 | 22.39 | $22.46 | 39300 |
| 2021-11-09 | 23.19 | $22.30 | 46600 |
| 2021-11-08 | 24.03 | $22.68 | 38500 |
| 2021-11-05 | 25.18 | $22.31 | 79500 |
| 2021-11-04 | 26.44 | $22.32 | 27200 |
| 2021-11-03 | 27.63 | $22.48 | 75400 |
| 2021-11-02 | 28.95 | $21.98 | 17900 |
| 2021-11-01 | 29.81 | $22.09 | 52900 |
| 2021-10-29 | 30.71 | $21.97 | 33300 |
| 2021-10-28 | 32.01 | $22.26 | 43300 |
| 2021-10-27 | 33.38 | $21.64 | 127300 |
| 2021-10-26 | 34.98 | $22.35 | 96900 |
| 2021-10-25 | 35.30 | $22.46 | 149800 |
| 2021-10-22 | 35.42 | $22.25 | 212800 |
| 2021-10-21 | 35.62 | $21.79 | 68100 |
| 2021-10-20 | 36.46 | $21.76 | 62800 |
| 2021-10-19 | 37.24 | $21.72 | 18700 |
| 2021-10-18 | 38.21 | $21.77 | 34300 |
| 2021-10-15 | 39.22 | $21.82 | 64000 |
| 2021-10-14 | 39.92 | $21.80 | 63900 |
| 2021-10-13 | 40.67 | $21.71 | 47700 |
| 2021-10-12 | 41.64 | $21.68 | 23500 |
| 2021-10-11 | 42.69 | $21.64 | 22900 |
| 2021-10-08 | 43.26 | $21.75 | 28300 |
| 2021-10-07 | 43.78 | $21.80 | 42200 |
| 2021-10-06 | 44.33 | $21.58 | 36100 |
| 2021-10-05 | 45.05 | $21.69 | 106000 |
| 2021-10-04 | 45.81 | $21.35 | 62200 |
| 2021-10-01 | 46.61 | $21.40 | 87500 |
| 2021-09-30 | 47.48 | $21.24 | 34500 |
| 2021-09-29 | 47.87 | $21.58 | 23300 |
| 2021-09-28 | 48.29 | $21.48 | 45800 |
| 2021-09-27 | 48.46 | $21.95 | 111200 |
| 2021-09-24 | 48.44 | $21.68 | 34700 |
| 2021-09-23 | 48.55 | $21.75 | 44300 |
| 2021-09-22 | 48.66 | $21.24 | 35200 |
| 2021-09-21 | 48.91 | $21.17 | 17400 |
| 2021-09-20 | 49.24 | $21.12 | 52300 |
| 2021-09-17 | 49.59 | $21.75 | 158100 |
| 2021-09-16 | 49.13 | $21.57 | 68600 |
| 2021-09-15 | 48.67 | $21.60 | 56900 |
| 2021-09-14 | 48.19 | $21.50 | 72200 |
| 2021-09-13 | 47.67 | $21.58 | 51300 |
| 2021-09-10 | 47.06 | $21.50 | 57600 |
| 2021-09-09 | 46.43 | $21.49 | 83100 |
| 2021-09-08 | 45.77 | $21.49 | 37200 |
| 2021-09-07 | 45.08 | $21.50 | 66800 |
| 2021-09-03 | 44.36 | $21.41 | 53400 |
| 2021-09-02 | 43.67 | $21.42 | 70100 |
| 2021-09-01 | 42.94 | $21.10 | 30800 |
| 2021-08-31 | 42.25 | $21.04 | 27700 |
| 2021-08-30 | 41.47 | $21.00 | 27900 |
| 2021-08-27 | 40.62 | $21.35 | 62500 |
| 2021-08-26 | 39.75 | $20.83 | 63400 |
| 2021-08-25 | 38.90 | $21.00 | 41100 |
| 2021-08-24 | 38.01 | $20.77 | 23100 |
| 2021-08-23 | 37.11 | $20.68 | 18400 |
| 2021-08-20 | 36.20 | $20.59 | 97600 |
| 2021-08-19 | 35.15 | $20.33 | 46000 |
| 2021-08-18 | 34.10 | $20.40 | 45400 |
| 2021-08-17 | 32.77 | $20.42 | 48300 |
| 2021-08-16 | 31.38 | $20.60 | 33000 |
| 2021-08-13 | 29.79 | $20.78 | 16500 |
| 2021-08-12 | 28.01 | $20.98 | 32900 |
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