Is AAM S&P Developed Markets High Dividend Value ETF (DMDV) a Buy, Sell, or Hold?
Enter your email address below for free access to our AAM S&P Developed Markets High Dividend Value ETF (DMDV) research center and poll results.
AMEX : DMDV
AAM S&P Developed Markets High Dividend Value ETF — Technical Indicators
$23.625 USD
-$0.01 (-0.02%)
- Volume
- 6
- Average Volume
- 179
- Market Capitalization
- $2.17M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $26.14
- Year Low
- $21.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.78
2025-06-11
Close Price
$23.63
Vol: 6
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.72
Average
22.20
Maximum
24.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 23.78 | $23.63 | 6 |
| 2024-10-18 | 23.78 | $23.63 | — |
| 2024-10-17 | 23.78 | $23.63 | 6 |
| 2024-10-16 | 23.79 | $23.63 | 5 |
| 2024-10-15 | 23.79 | $23.63 | 63 |
| 2024-10-14 | 23.78 | $23.63 | 900 |
| 2024-10-11 | 23.78 | $23.63 | 110 |
| 2024-10-10 | 23.76 | $23.62 | 100 |
| 2024-10-09 | 23.75 | $23.62 | 100 |
| 2024-10-08 | 23.72 | $23.62 | 100 |
| 2024-10-07 | 23.69 | $23.62 | 100 |
| 2024-10-04 | 23.67 | $23.74 | 800 |
| 2024-10-03 | 23.64 | $23.64 | 100 |
| 2024-10-02 | 23.62 | $23.97 | 100 |
| 2024-10-01 | 23.58 | $23.92 | 600 |
| 2024-09-30 | 23.57 | $24.06 | 200 |
| 2024-09-27 | 23.54 | $24.20 | 100 |
| 2024-09-26 | 23.51 | $24.16 | 500 |
| 2024-09-25 | 23.48 | $23.94 | 607 |
| 2024-09-24 | 23.47 | $24.00 | 100 |
| 2024-09-23 | 23.45 | $23.76 | 100 |
| 2024-09-20 | 23.45 | $23.63 | 140 |
| 2024-09-19 | 23.42 | $23.77 | 800 |
| 2024-09-18 | 23.40 | $23.56 | 100 |
| 2024-09-17 | 23.37 | $23.54 | 100 |
| 2024-09-16 | 23.36 | $23.55 | 100 |
| 2024-09-13 | 23.33 | $23.37 | 100 |
| 2024-09-12 | 23.30 | $23.27 | 100 |
| 2024-09-11 | 23.27 | $23.17 | 100 |
| 2024-09-10 | 23.25 | $23.00 | 100 |
| 2024-09-09 | 23.22 | $23.17 | 100 |
| 2024-09-06 | 23.18 | $23.02 | 1100 |
| 2024-09-05 | 23.15 | $23.36 | 100 |
| 2024-09-04 | 23.08 | $23.24 | 100 |
| 2024-09-03 | 23.02 | $23.58 | — |
| 2024-08-30 | 22.94 | $23.58 | 102 |
| 2024-08-29 | 22.88 | $23.52 | 100 |
| 2024-08-28 | 22.82 | $23.60 | 2942 |
| 2024-08-27 | 22.79 | $23.77 | 100 |
| 2024-08-26 | 22.73 | $23.62 | 100 |
| 2024-08-23 | 22.68 | $23.60 | 100 |
| 2024-08-22 | 22.65 | $23.16 | 500 |
| 2024-08-21 | 22.63 | $23.22 | 100 |
| 2024-08-20 | 22.60 | $23.09 | 133 |
| 2024-08-19 | 22.59 | $23.25 | 523 |
| 2024-08-16 | 22.58 | $22.96 | 100 |
| 2024-08-15 | 22.57 | $22.82 | 905 |
| 2024-08-14 | 22.58 | $22.71 | 100 |
| 2024-08-13 | 22.59 | $22.68 | 100 |
| 2024-08-12 | 22.61 | $22.39 | 115 |
| 2024-08-09 | 22.63 | $22.43 | 100 |
| 2024-08-08 | 22.67 | $22.39 | 100 |
| 2024-08-07 | 22.69 | $22.02 | 128 |
| 2024-08-06 | 22.73 | $21.98 | 1400 |
| 2024-08-05 | 22.76 | $21.98 | 120 |
| 2024-08-02 | 22.79 | $22.37 | 100 |
| 2024-08-01 | 22.81 | $22.44 | 308 |
| 2024-07-31 | 22.82 | $22.84 | 100 |
| 2024-07-30 | 22.79 | $22.59 | 1631 |
| 2024-07-29 | 22.77 | $22.73 | 100 |
| 2024-07-26 | 22.74 | $22.88 | 100 |
| 2024-07-25 | 22.69 | $22.74 | 100 |
| 2024-07-24 | 22.67 | $22.71 | 139 |
| 2024-07-23 | 22.65 | $22.89 | 100 |
| 2024-07-22 | 22.62 | $22.95 | 65 |
| 2024-07-19 | 22.58 | $22.82 | 10 |
| 2024-07-18 | 22.56 | $22.96 | 2 |
| 2024-07-17 | 22.52 | $23.05 | 5 |
| 2024-07-16 | 22.48 | $23.01 | 54 |
| 2024-07-15 | 22.44 | $22.89 | 71 |
| 2024-07-12 | 22.41 | $23.10 | 508 |
| 2024-07-11 | 22.39 | $22.92 | 67 |
| 2024-07-10 | 22.37 | $22.81 | 37 |
| 2024-07-09 | 22.38 | $22.52 | 271 |
| 2024-07-08 | 22.40 | $22.59 | 237 |
| 2024-07-05 | 22.44 | $22.73 | 138 |
| 2024-07-03 | 22.46 | $22.63 | 97 |
| 2024-07-02 | 22.50 | $22.33 | 158 |
| 2024-07-01 | 22.55 | $22.21 | 1578 |
| 2024-06-28 | 22.60 | $22.01 | 544 |
| 2024-06-27 | 22.65 | $22.02 | 579 |
| 2024-06-26 | 22.70 | $22.16 | 586 |
| 2024-06-25 | 22.75 | $22.33 | 216 |
| 2024-06-24 | 22.79 | $22.38 | 107 |
| 2024-06-21 | 22.82 | $22.18 | 129 |
| 2024-06-20 | 22.87 | $22.28 | 553 |
| 2024-06-18 | 22.93 | $22.30 | 1815 |
| 2024-06-17 | 22.99 | $22.21 | 1102 |
| 2024-06-14 | 23.06 | $22.20 | 2 |
| 2024-06-13 | 23.12 | $22.33 | 260 |
| 2024-06-12 | 23.16 | $22.63 | 134 |
| 2024-06-11 | 23.18 | $22.56 | 8 |
| 2024-06-10 | 23.20 | $22.94 | 105 |
| 2024-06-07 | 23.19 | $22.99 | 3 |
| 2024-06-06 | 23.18 | $23.31 | 24 |
| 2024-06-05 | 23.15 | $23.28 | 184 |
| 2024-06-04 | 23.12 | $23.27 | 1378 |
| 2024-06-03 | 23.08 | $23.34 | 261 |
| 2024-05-31 | 23.04 | $23.26 | 487 |
| 2024-05-30 | 22.96 | $23.07 | 213 |
| 2024-05-29 | 22.92 | $22.92 | 138 |
| 2024-05-28 | 22.89 | $23.28 | 27 |
| 2024-05-24 | 22.83 | $23.15 | 121 |
| 2024-05-23 | 22.78 | $22.98 | 263 |
| 2024-05-22 | 22.75 | $23.16 | 104 |
| 2024-05-21 | 22.71 | $23.49 | 121 |
| 2024-05-20 | 22.65 | $23.45 | 422 |
| 2024-05-17 | 22.57 | $23.49 | 23 |
| 2024-05-15 | 22.49 | $23.43 | 196 |
| 2024-05-14 | 22.41 | $23.28 | 1289 |
| 2024-05-13 | 22.33 | $23.03 | 228 |
| 2024-05-10 | 22.28 | $22.90 | 149 |
| 2024-05-09 | 22.24 | $22.79 | 103 |
| 2024-05-08 | 22.21 | $22.71 | 8 |
| 2024-05-07 | 22.20 | $22.73 | 235 |
| 2024-05-06 | 22.19 | $22.61 | 68 |
| 2024-05-03 | 22.19 | $22.58 | 39 |
| 2024-05-02 | 22.19 | $22.40 | 191 |
| 2024-05-01 | 22.19 | $21.83 | 232 |
| 2024-04-30 | 22.23 | $22.14 | 42 |
| 2024-04-29 | 22.25 | $22.34 | 131 |
| 2024-04-26 | 22.26 | $22.18 | 76 |
| 2024-04-25 | 22.28 | $22.17 | 211 |
| 2024-04-24 | 22.31 | $22.27 | 7 |
| 2024-04-23 | 22.32 | $22.44 | 113 |
| 2024-04-22 | 22.33 | $22.22 | 60 |
| 2024-04-19 | 22.35 | $21.94 | 215 |
| 2024-04-18 | 22.38 | $21.83 | 20 |
| 2024-04-17 | 22.43 | $21.81 | 12 |
| 2024-04-16 | 22.46 | $21.72 | 348 |
| 2024-04-15 | 22.50 | $21.93 | 138 |
| 2024-04-12 | 22.52 | $22.06 | 3 |
| 2024-04-11 | 22.54 | $22.35 | 4 |
| 2024-04-10 | 22.56 | $22.35 | 5 |
| 2024-04-09 | 22.57 | $22.68 | 15 |
| 2024-04-08 | 22.57 | $22.62 | 156 |
| 2024-04-05 | 22.57 | $22.48 | 249 |
| 2024-04-04 | 22.58 | $22.48 | 30 |
| 2024-04-03 | 22.58 | $22.57 | 119 |
| 2024-04-02 | 22.58 | $22.46 | 493 |
| 2024-04-01 | 22.57 | $22.61 | 892 |
| 2024-03-28 | 22.57 | $22.69 | 141 |
| 2024-03-27 | 22.56 | $22.71 | 35 |
| 2024-03-26 | 22.54 | $22.51 | 115 |
| 2024-03-25 | 22.54 | $22.57 | 210 |
| 2024-03-22 | 22.54 | $22.60 | 29 |
| 2024-03-21 | 22.53 | $22.64 | 965 |
| 2024-03-20 | 22.53 | $22.69 | 21 |
| 2024-03-19 | 22.52 | $22.50 | 94 |
| 2024-03-18 | 22.51 | $22.45 | 1251 |
| 2024-03-15 | 22.51 | $22.44 | 106 |
| 2024-03-14 | 22.51 | $22.40 | 43 |
| 2024-03-13 | 22.50 | $22.66 | 108 |
| 2024-03-12 | 22.46 | $22.67 | 7 |
| 2024-03-11 | 22.43 | $22.55 | 100 |
| 2024-03-08 | 22.40 | $22.68 | 11 |
| 2024-03-07 | 22.37 | $22.72 | 3 |
| 2024-03-06 | 22.35 | $22.56 | 27 |
| 2024-03-05 | 22.33 | $22.39 | 39 |
| 2024-03-04 | 22.31 | $22.41 | 1006 |
| 2024-03-01 | 22.31 | $22.60 | 316 |
| 2024-02-29 | 22.31 | $22.46 | 369 |
| 2024-02-28 | 22.31 | $22.36 | 9 |
| 2024-02-27 | 22.32 | $22.43 | 985 |
| 2024-02-26 | 22.33 | $22.52 | 56 |
| 2024-02-23 | 22.34 | $22.53 | 6 |
| 2024-02-22 | 22.34 | $22.57 | 6 |
| 2024-02-21 | 22.34 | $22.43 | 4 |
| 2024-02-20 | 22.34 | $22.42 | 257 |
| 2024-02-16 | 22.35 | $22.38 | 499 |
| 2024-02-15 | 22.35 | $22.39 | 58 |
| 2024-02-14 | 22.35 | $22.18 | 5 |
| 2024-02-13 | 22.35 | $21.87 | 4 |
| 2024-02-12 | 22.39 | $22.16 | 255 |
| 2024-02-09 | 22.42 | $22.00 | 120 |
| 2024-02-08 | 22.46 | $22.07 | 3 |
| 2024-02-07 | 22.49 | $22.19 | 878 |
| 2024-02-06 | 22.52 | $22.25 | 574 |
| 2024-02-05 | 22.55 | $22.07 | 82 |
| 2024-02-02 | 22.58 | $22.39 | 1219 |
| 2024-02-01 | 22.60 | $22.58 | 25 |
| 2024-01-31 | 22.60 | $22.45 | 36 |
| 2024-01-30 | 22.61 | $22.56 | 63 |
| 2024-01-29 | 22.62 | $22.62 | 32 |
| 2024-01-26 | 22.63 | $22.62 | 53 |
| 2024-01-25 | 22.66 | $22.64 | 11 |
| 2024-01-24 | 22.69 | $22.58 | 327 |
| 2024-01-23 | 22.72 | $22.46 | 1 |
| 2024-01-22 | 22.74 | $22.45 | 4 |
| 2024-01-19 | 22.75 | $22.42 | 262 |
| 2024-01-18 | 22.77 | $22.39 | 28 |
| 2024-01-17 | 22.77 | $22.31 | 5 |
| 2024-01-16 | 22.78 | $22.60 | 22 |
| 2024-01-12 | 22.77 | $22.81 | 304 |
| 2024-01-11 | 22.74 | $22.69 | 300 |
| 2024-01-10 | 22.70 | $22.73 | 242 |
| 2024-01-09 | 22.65 | $22.71 | 364 |
| 2024-01-08 | 22.61 | $22.91 | 114 |
| 2024-01-05 | 22.55 | $22.75 | 14 |
| 2024-01-04 | 22.50 | $22.72 | 307 |
| 2024-01-03 | 22.44 | $22.60 | 2033 |
| 2024-01-02 | 22.40 | $22.63 | 356 |
| 2023-12-29 | 22.36 | $22.73 | 110 |
| 2023-12-28 | 22.31 | $22.78 | 695 |
| 2023-12-27 | 22.25 | $23.30 | 2 |
| 2023-12-26 | 22.17 | $23.15 | 928 |
| 2023-12-22 | 22.09 | $23.16 | 117 |
| 2023-12-21 | 22.01 | $23.00 | 1782 |
| 2023-12-20 | 21.93 | $22.59 | 275 |
| 2023-12-19 | 21.87 | $22.75 | 3102 |
| 2023-12-18 | 21.81 | $22.56 | 3 |
| 2023-12-15 | 21.74 | $22.38 | 4 |
| 2023-12-14 | 21.68 | $22.53 | 915 |
| 2023-12-13 | 21.61 | $22.14 | 187 |
| 2023-12-12 | 21.56 | $21.81 | 2 |
| 2023-12-11 | 21.49 | $21.82 | 10 |
| 2023-12-08 | 21.43 | $21.83 | 107 |
| 2023-12-07 | 21.35 | $21.81 | 862 |
| 2023-12-06 | 21.28 | $21.67 | 1554 |
| 2023-12-05 | 21.22 | $21.64 | 25 |
| 2023-12-04 | 21.17 | $21.75 | 365 |
| 2023-12-01 | 21.12 | $21.87 | 12 |
| 2023-11-30 | 21.06 | $21.64 | 29 |
| 2023-11-29 | 20.99 | $21.62 | 116 |
| 2023-11-28 | 20.91 | $21.62 | 15 |
| 2023-11-27 | 20.83 | $21.64 | 669 |
| 2023-11-24 | 20.74 | $21.60 | — |
| 2023-11-22 | 20.65 | $21.35 | 15 |
| 2023-11-21 | 20.59 | $21.36 | 202 |
| 2023-11-20 | 20.53 | $21.47 | 53 |
| 2023-11-17 | 20.47 | $21.31 | 1 |
| 2023-11-16 | 20.42 | $21.03 | 4 |
| 2023-11-15 | 20.38 | $21.16 | 1 |
| 2023-11-14 | 20.35 | $21.14 | 120 |
| 2023-11-13 | 20.34 | $20.56 | 9 |
| 2023-11-10 | 20.36 | $20.46 | 7 |
| 2023-11-09 | 20.38 | $20.31 | 1 |
| 2023-11-08 | 20.41 | $20.39 | 9 |
| 2023-11-07 | 20.44 | $20.43 | 264 |
| 2023-11-06 | 20.48 | $20.64 | 105 |
| 2023-11-03 | 20.50 | $20.87 | 11 |
| 2023-11-02 | 20.49 | $20.65 | 199 |
| 2023-11-01 | 20.49 | $20.18 | 10 |
| 2023-10-31 | 20.50 | $19.99 | 49 |
| 2023-10-30 | 20.52 | $20.02 | 106 |
| 2023-10-27 | 20.55 | $19.79 | — |
| 2023-10-26 | 20.61 | $19.97 | 57 |
| 2023-10-25 | 20.67 | $20.08 | 3 |
| 2023-10-24 | 20.71 | $20.21 | 505 |
| 2023-10-23 | 20.75 | $20.20 | — |
| 2023-10-20 | 20.81 | $20.23 | — |
| 2023-10-19 | 20.88 | $20.39 | 408 |
| 2023-10-18 | 20.93 | $20.58 | 6 |
| 2023-10-17 | 21.00 | $20.86 | 31 |
| 2023-10-16 | 21.04 | $20.95 | 14 |
| 2023-10-13 | 21.08 | $20.79 | 11 |
| 2023-10-12 | 21.13 | $20.90 | — |
| 2023-10-11 | 21.18 | $21.14 | 251 |
| 2023-10-10 | 21.20 | $21.20 | 82 |
| 2023-10-09 | 21.21 | $20.90 | 2 |
| 2023-10-06 | 21.24 | $20.83 | — |
| 2023-10-05 | 21.27 | $20.59 | 33 |
| 2023-10-04 | 21.30 | $20.37 | 40 |
| 2023-10-03 | 21.36 | $20.38 | 176 |
| 2023-10-02 | 21.41 | $20.69 | 9 |
| 2023-09-29 | 21.47 | $20.99 | 60 |
| 2023-09-28 | 21.50 | $21.04 | 1 |
| 2023-09-27 | 21.54 | $20.86 | 12 |
| 2023-09-26 | 21.58 | $21.15 | 504 |
| 2023-09-25 | 21.60 | $21.38 | 12 |
| 2023-09-22 | 21.60 | $21.53 | 104 |
| 2023-09-21 | 21.59 | $21.56 | 5 |
| 2023-09-20 | 21.58 | $21.82 | 14 |
| 2023-09-19 | 21.56 | $21.80 | 204 |
| 2023-09-18 | 21.54 | $21.68 | 29 |
| 2023-09-15 | 21.53 | $21.78 | 68 |
| 2023-09-14 | 21.51 | $21.82 | — |
| 2023-09-13 | 21.49 | $21.53 | 73 |
| 2023-09-12 | 21.49 | $21.56 | 5 |
| 2023-09-11 | 21.51 | $21.53 | 65 |
| 2023-09-08 | 21.53 | $21.29 | 11 |
| 2023-09-07 | 21.58 | $21.31 | 409 |
| 2023-09-06 | 21.62 | $21.40 | 302 |
| 2023-09-05 | 21.65 | $21.54 | 182 |
| 2023-09-01 | 21.68 | $21.74 | 293 |
| 2023-08-31 | 21.69 | $21.70 | 179 |
| 2023-08-30 | 21.71 | $21.76 | 7 |
| 2023-08-29 | 21.72 | $21.76 | 5 |
| 2023-08-28 | 21.76 | $21.54 | 11 |
| 2023-08-25 | 21.82 | $21.36 | 27 |
| 2023-08-24 | 21.89 | $21.23 | 5 |
| 2023-08-23 | 21.96 | $21.54 | 2 |
| 2023-08-22 | 22.03 | $21.36 | — |
| 2023-08-21 | 22.10 | $21.42 | 76 |
| 2023-08-18 | 22.17 | $21.39 | 11 |
| 2023-08-17 | 22.24 | $21.38 | 917 |
| 2023-08-16 | 22.32 | $21.47 | 211 |
| 2023-08-15 | 22.39 | $21.60 | 26 |
| 2023-08-14 | 22.45 | $21.90 | 15 |
| 2023-08-11 | 22.49 | $21.99 | — |
| 2023-08-10 | 22.52 | $22.14 | 51 |
| 2023-08-09 | 22.56 | $22.08 | 3 |
| 2023-08-08 | 22.58 | $22.01 | 1139 |
| 2023-08-07 | 22.58 | $22.18 | 13 |
| 2023-08-04 | 22.57 | $22.05 | 18 |
| 2023-08-03 | 22.55 | $22.06 | 26 |
| 2023-08-02 | 22.53 | $21.97 | 87 |
| 2023-08-01 | 22.53 | $22.45 | 118 |
| 2023-07-31 | 22.51 | $22.73 | 37 |
| 2023-07-28 | 22.47 | $22.85 | 16 |
| 2023-07-27 | 22.41 | $22.67 | 118 |
| 2023-07-26 | 22.36 | $22.90 | 175 |
| 2023-07-25 | 22.31 | $22.84 | 8 |
| 2023-07-24 | 22.25 | $22.81 | 6 |
| 2023-07-21 | 22.18 | $22.78 | 8 |
| 2023-07-20 | 22.13 | $22.86 | 180 |
| 2023-07-19 | 22.09 | $22.87 | 971 |
| 2023-07-18 | 22.05 | $22.80 | 14 |
| 2023-07-17 | 22.02 | $22.73 | 47 |
| 2023-07-14 | 22.00 | $22.70 | 107 |
| 2023-07-13 | 21.96 | $22.87 | 3 |
| 2023-07-12 | 21.92 | $22.50 | 307 |
| 2023-07-11 | 21.89 | $22.07 | 13 |
| 2023-07-10 | 21.87 | $21.79 | 59 |
| 2023-07-07 | 21.87 | $21.83 | 57 |
| 2023-07-06 | 21.86 | $21.63 | 7199 |
| 2023-07-05 | 21.86 | $21.97 | 82 |
| 2023-07-03 | 21.84 | $22.09 | 379 |
| 2023-06-30 | 21.81 | $21.91 | 22 |
| 2023-06-29 | 21.78 | $21.65 | 96 |
| 2023-06-28 | 21.74 | $21.68 | 310 |
| 2023-06-27 | 21.72 | $21.81 | 274 |
| 2023-06-26 | 21.70 | $21.61 | 1 |
| 2023-06-23 | 21.68 | $21.48 | 15 |
| 2023-06-22 | 21.68 | $21.75 | 8 |
| 2023-06-21 | 21.67 | $22.03 | 200 |
| 2023-06-20 | 21.66 | $22.03 | 273 |
| 2023-06-16 | 21.65 | $22.24 | 218 |
| 2023-06-15 | 21.63 | $22.28 | 203 |
| 2023-06-14 | 21.61 | $22.06 | 1 |
| 2023-06-13 | 21.60 | $22.00 | 58 |
| 2023-06-12 | 21.61 | $21.79 | 75 |
| 2023-06-09 | 21.62 | $21.79 | 59 |
| 2023-06-08 | 21.64 | $21.80 | 18 |
| 2023-06-07 | 21.67 | $21.53 | 511 |
| 2023-06-06 | 21.71 | $21.68 | 187 |
| 2023-06-05 | 21.75 | $21.53 | 172 |
| 2023-06-02 | 21.79 | $21.57 | 369 |
| 2023-06-01 | 21.81 | $21.27 | 18 |
| 2023-05-31 | 21.84 | $20.96 | 315 |
| 2023-05-30 | 21.89 | $21.19 | 100 |
| 2023-05-26 | 21.94 | $21.34 | 99 |
| 2023-05-25 | 21.99 | $21.31 | 291 |
| 2023-05-24 | 22.04 | $21.42 | 387 |
| 2023-05-23 | 22.07 | $21.64 | 283 |
| 2023-05-22 | 22.09 | $21.81 | 389 |
| 2023-05-19 | 22.12 | $21.87 | 351 |
| 2023-05-18 | 22.14 | $21.81 | 227 |
| 2023-05-17 | 22.17 | $21.90 | 40 |
| 2023-05-16 | 22.20 | $21.85 | 11 |
| 2023-05-15 | 22.24 | $22.19 | 2 |
| 2023-05-12 | 22.26 | $22.01 | 6 |
| 2023-05-11 | 22.28 | $22.10 | 7 |
| 2023-05-10 | 22.32 | $22.38 | 2965 |
| 2023-05-09 | 22.32 | $22.36 | 5 |
| 2023-05-08 | 22.32 | $22.43 | 22 |
| 2023-05-05 | 22.30 | $22.37 | 12 |
| 2023-05-04 | 22.28 | $21.91 | 1 |
| 2023-05-03 | 22.28 | $21.94 | 1513 |
| 2023-05-02 | 22.29 | $21.93 | 260 |
| 2023-05-01 | 22.30 | $22.24 | 19 |
| 2023-04-28 | 22.28 | $22.32 | 34 |
| 2023-04-27 | 22.25 | $22.30 | 147 |
| 2023-04-26 | 22.22 | $22.02 | 87 |
| 2023-04-25 | 22.19 | $22.13 | 211 |
| 2023-04-24 | 22.15 | $22.29 | 19 |
| 2023-04-21 | 22.09 | $22.36 | — |
| 2023-04-20 | 22.03 | $22.31 | 9 |
| 2023-04-19 | 21.98 | $22.51 | 20 |
| 2023-04-18 | 21.93 | $22.62 | 146 |
| 2023-04-17 | 21.85 | $22.58 | 13 |
| 2023-04-14 | 21.76 | $22.59 | 22 |
| 2023-04-13 | 21.68 | $22.72 | 104 |
| 2023-04-12 | 21.59 | $22.43 | 11 |
| 2023-04-11 | 21.54 | $22.31 | 50 |
| 2023-04-10 | 21.49 | $22.07 | 122 |
| 2023-04-06 | 21.45 | $22.06 | 8 |
| 2023-04-05 | 21.42 | $21.92 | 23 |
| 2023-04-04 | 21.41 | $22.09 | 638 |
| 2023-04-03 | 21.38 | $22.03 | 14 |
| 2023-03-31 | 21.38 | $21.85 | 16 |
| 2023-03-30 | 21.39 | $21.89 | 37 |
| 2023-03-29 | 21.38 | $21.55 | 1 |
| 2023-03-28 | 21.38 | $21.44 | — |
| 2023-03-27 | 21.39 | $21.35 | — |
| 2023-03-24 | 21.41 | $21.11 | 106 |
| 2023-03-23 | 21.43 | $21.23 | 30 |
| 2023-03-22 | 21.46 | $21.30 | 158 |
| 2023-03-21 | 21.48 | $21.37 | 452 |
| 2023-03-20 | 21.51 | $21.08 | 109 |
| 2023-03-17 | 21.55 | $20.80 | 7 |
| 2023-03-16 | 21.61 | $21.04 | 4 |
| 2023-03-15 | 21.65 | $20.90 | 1 |
| 2023-03-14 | 21.71 | $21.47 | 2 |
| 2023-03-13 | 21.73 | $21.23 | 186 |
| 2023-03-10 | 21.76 | $21.26 | 10 |
| 2023-03-09 | 21.79 | $21.45 | 203 |
| 2023-03-08 | 21.81 | $21.66 | 31 |
| 2023-03-07 | 21.82 | $21.54 | 94 |
| 2023-03-06 | 21.83 | $21.99 | 61 |
| 2023-03-03 | 21.82 | $22.04 | 6 |
| 2023-03-02 | 21.83 | $21.69 | 121 |
| 2023-03-01 | 21.86 | $21.67 | 210 |
| 2023-02-28 | 21.87 | $21.58 | 36 |
| 2023-02-27 | 21.88 | $21.77 | 5 |
| 2023-02-24 | 21.90 | $21.51 | 3 |
| 2023-02-23 | 21.92 | $21.86 | 25 |
| 2023-02-22 | 21.93 | $21.77 | 28 |
| 2023-02-21 | 21.95 | $21.84 | 127 |
| 2023-02-17 | 21.96 | $22.01 | 570 |
| 2023-02-16 | 21.96 | $21.92 | 106 |
| 2023-02-15 | 21.95 | $21.92 | 9 |
| 2023-02-14 | 21.94 | $22.02 | 1068 |
| 2023-02-13 | 21.94 | $21.88 | 116 |
| 2023-02-10 | 21.94 | $21.75 | 104 |
| 2023-02-09 | 21.94 | $21.85 | 6 |
| 2023-02-08 | 21.93 | $21.85 | 32 |
| 2023-02-07 | 21.90 | $21.91 | 3 |
| 2023-02-06 | 21.87 | $21.72 | 146 |
| 2023-02-03 | 21.85 | $21.93 | 90 |
| 2023-02-02 | 21.80 | $22.22 | 22 |
| 2023-02-01 | 21.73 | $22.18 | 830 |
| 2023-01-31 | 21.66 | $21.92 | 7 |
| 2023-01-30 | 21.59 | $21.81 | 5 |
| 2023-01-27 | 21.54 | $22.06 | 254 |
| 2023-01-26 | 21.46 | $22.04 | 12 |
| 2023-01-25 | 21.40 | $22.08 | 209 |
| 2023-01-24 | 21.33 | $22.08 | 11 |
| 2023-01-23 | 21.25 | $22.08 | 19 |
| 2023-01-20 | 21.18 | $21.97 | 129 |
| 2023-01-19 | 21.11 | $21.79 | 23 |
| 2023-01-18 | 21.03 | $21.75 | 258 |
| 2023-01-17 | 20.96 | $21.84 | 149 |
| 2023-01-13 | 20.89 | $21.87 | 2 |
| 2023-01-12 | 20.84 | $21.90 | 1265 |
| 2023-01-11 | 20.79 | $21.52 | 543 |
| 2023-01-10 | 20.75 | $21.38 | 32 |
| 2023-01-09 | 20.71 | $21.33 | 500 |
| 2023-01-06 | 20.67 | $21.29 | 131 |
| 2023-01-05 | 20.63 | $20.79 | 38 |
| 2023-01-04 | 20.62 | $20.96 | 17 |
| 2023-01-03 | 20.60 | $20.69 | 549 |
| 2022-12-30 | 20.61 | $20.61 | 6 |
| 2022-12-29 | 20.62 | $20.74 | 12 |
| 2022-12-28 | 20.63 | $20.54 | 216 |
| 2022-12-27 | 20.62 | $20.75 | 119 |
| 2022-12-23 | 20.60 | $20.70 | 40 |
| 2022-12-22 | 20.60 | $20.58 | 302 |
| 2022-12-21 | 20.59 | $20.68 | 1631 |
| 2022-12-20 | 20.58 | $20.42 | 39 |
| 2022-12-19 | 20.56 | $20.29 | 10 |
| 2022-12-16 | 20.56 | $20.33 | 25 |
| 2022-12-15 | 20.55 | $20.43 | 16 |
| 2022-12-14 | 20.55 | $20.87 | 101 |
| 2022-12-13 | 20.52 | $20.89 | 15 |
| 2022-12-12 | 20.49 | $20.63 | — |
| 2022-12-09 | 20.47 | $20.63 | 5 |
| 2022-12-08 | 20.43 | $20.61 | 5 |
| 2022-12-07 | 20.36 | $20.54 | — |
| 2022-12-06 | 20.30 | $20.53 | 22 |
| 2022-12-05 | 20.23 | $20.61 | 5 |
| 2022-12-02 | 20.15 | $20.82 | 76 |
| 2022-12-01 | 20.01 | $20.86 | 53 |
| 2022-11-30 | 19.88 | $20.85 | 99 |
| 2022-11-29 | 19.77 | $20.42 | 50 |
| 2022-11-28 | 19.67 | $20.25 | 254 |
| 2022-11-25 | 19.58 | $20.67 | 1 |
| 2022-11-23 | 19.46 | $20.52 | 20 |
| 2022-11-22 | 19.37 | $20.37 | 165 |
| 2022-11-21 | 19.27 | $20.10 | 10 |
| 2022-11-18 | 19.17 | $20.26 | 2 |
| 2022-11-17 | 19.06 | $20.22 | 17 |
| 2022-11-16 | 18.93 | $20.30 | 196 |
| 2022-11-15 | 18.81 | $20.28 | 4 |
| 2022-11-14 | 18.69 | $20.24 | 2 |
| 2022-11-11 | 18.57 | $20.34 | 522 |
| 2022-11-10 | 18.43 | $19.87 | — |
| 2022-11-09 | 18.32 | $19.08 | 3 |
| 2022-11-08 | 18.23 | $19.34 | 5 |
| 2022-11-07 | 18.13 | $19.17 | 39 |
| 2022-11-04 | 18.05 | $18.98 | 8 |
| 2022-11-03 | 17.98 | $18.11 | 5 |
| 2022-11-02 | 17.98 | $18.31 | 49 |
| 2022-11-01 | 17.97 | $18.63 | 14 |
| 2022-10-31 | 17.97 | $18.35 | 40 |
| 2022-10-28 | 17.94 | $18.48 | 1 |
| 2022-10-27 | 17.89 | $18.34 | 44 |
| 2022-10-26 | 17.84 | $18.56 | 127 |
| 2022-10-25 | 17.80 | $18.37 | 1 |
| 2022-10-24 | 17.75 | $18.07 | 1 |
| 2022-10-21 | 17.73 | $18.12 | 3 |
| 2022-10-20 | 17.72 | $17.74 | 3 |
| 2022-10-19 | 17.76 | $17.78 | 10 |
| 2022-10-18 | 17.80 | $17.94 | 5 |
| 2022-10-17 | 17.84 | $17.86 | 1 |
| 2022-10-14 | 17.91 | $17.40 | 3 |
| 2022-10-13 | 17.99 | $17.72 | 14 |
| 2022-10-12 | 18.06 | $17.25 | — |
| 2022-10-11 | 18.16 | $17.38 | 214 |
| 2022-10-10 | 18.26 | $17.64 | 1 |
| 2022-10-07 | 18.37 | $17.64 | 28 |
| 2022-10-06 | 18.47 | $17.93 | 2 |
| 2022-10-05 | 18.53 | $18.22 | 13 |
| 2022-10-04 | 18.57 | $18.52 | 75 |
| 2022-10-03 | 18.60 | $17.90 | 9 |
| 2022-09-30 | 18.66 | $17.41 | 44 |
| 2022-09-29 | 18.76 | $17.39 | 70 |
| 2022-09-28 | 18.87 | $17.70 | 23 |
| 2022-09-27 | 18.98 | $17.43 | 2 |
| 2022-09-26 | 19.11 | $17.57 | 222 |
| 2022-09-23 | 19.24 | $17.90 | 13 |
| 2022-09-22 | 19.37 | $18.62 | 46 |
| 2022-09-21 | 19.46 | $18.56 | 53 |
| 2022-09-20 | 19.55 | $18.80 | 41 |
| 2022-09-19 | 19.62 | $19.12 | 16 |
| 2022-09-16 | 19.70 | $19.07 | 2 |
| 2022-09-15 | 19.80 | $19.15 | 6 |
| 2022-09-14 | 19.89 | $19.30 | 7 |
| 2022-09-13 | 19.99 | $19.27 | 109 |
| 2022-09-12 | 20.08 | $19.92 | 110 |
| 2022-09-09 | 20.16 | $19.60 | 1 |
| 2022-09-08 | 20.25 | $19.08 | 1 |
| 2022-09-07 | 20.36 | $19.18 | 7 |
| 2022-09-06 | 20.45 | $19.05 | 486 |
| 2022-09-02 | 20.55 | $19.16 | 110 |
| 2022-09-01 | 20.64 | $19.31 | 11 |
| 2022-08-31 | 20.72 | $19.70 | 28 |
| 2022-08-30 | 20.78 | $19.88 | 14 |
| 2022-08-29 | 20.82 | $20.03 | 235 |
| 2022-08-26 | 20.87 | $20.06 | 10 |
| 2022-08-25 | 20.92 | $20.56 | 971 |
| 2022-08-24 | 20.93 | $20.37 | 46 |
| 2022-08-23 | 20.95 | $20.44 | 1065 |
| 2022-08-22 | 20.96 | $20.24 | 5114 |
| 2022-08-19 | 20.99 | $20.66 | 60 |
| 2022-08-18 | 20.98 | $20.95 | 1 |
| 2022-08-17 | 20.97 | $20.99 | 28 |
| 2022-08-16 | 20.95 | $21.27 | 9 |
| 2022-08-15 | 20.93 | $21.18 | 1 |
| 2022-08-12 | 20.88 | $21.48 | 54 |
| 2022-08-11 | 20.82 | $21.35 | 1 |
| 2022-08-10 | 20.74 | $21.40 | 1454 |
| 2022-08-09 | 20.68 | $20.95 | 4 |
| 2022-08-08 | 20.65 | $21.04 | 35 |
| 2022-08-05 | 20.61 | $20.95 | 3 |
| 2022-08-04 | 20.58 | $20.94 | 16 |
| 2022-08-03 | 20.56 | $20.88 | 9 |
| 2022-08-02 | 20.53 | $20.72 | 119 |
| 2022-08-01 | 20.51 | $20.97 | 14 |
| 2022-07-29 | 20.51 | $21.00 | 44 |
| 2022-07-28 | 20.50 | $20.78 | 7 |
| 2022-07-27 | 20.51 | $20.82 | 16 |
| 2022-07-26 | 20.53 | $20.61 | 409 |
| 2022-07-25 | 20.56 | $20.77 | 758 |
| 2022-07-22 | 20.58 | $20.62 | — |
| 2022-07-21 | 20.60 | $20.72 | 43 |
| 2022-07-20 | 20.61 | $20.62 | — |
| 2022-07-19 | 20.64 | $20.79 | 6 |
| 2022-07-18 | 20.65 | $20.28 | 27 |
| 2022-07-15 | 20.69 | $20.09 | 25 |
| 2022-07-14 | 20.76 | $19.82 | — |
| 2022-07-13 | 20.83 | $20.21 | 23 |
| 2022-07-12 | 20.89 | $20.27 | 6 |
| 2022-07-11 | 20.97 | $20.24 | 6 |
| 2022-07-08 | 21.08 | $20.54 | 21 |
| 2022-07-07 | 21.21 | $20.48 | 32 |
| 2022-07-06 | 21.35 | $20.20 | 57 |
| 2022-07-05 | 21.50 | $20.37 | 82 |
| 2022-07-01 | 21.63 | $20.89 | 30 |
| 2022-06-30 | 21.76 | $20.83 | 139 |
| 2022-06-29 | 21.87 | $21.01 | 73 |
| 2022-06-28 | 21.97 | $21.20 | 45 |
| 2022-06-27 | 22.08 | $21.28 | 2 |
| 2022-06-24 | 22.18 | $21.21 | 1243 |
| 2022-06-23 | 22.27 | $20.89 | 7 |
| 2022-06-22 | 22.38 | $20.99 | 54 |
| 2022-06-21 | 22.47 | $21.17 | 15 |
| 2022-06-17 | 22.54 | $20.96 | — |
| 2022-06-16 | 22.61 | $21.11 | 4 |
| 2022-06-15 | 22.66 | $21.59 | 7 |
| 2022-06-14 | 22.71 | $21.17 | 435 |
| 2022-06-13 | 22.75 | $21.32 | 199 |
| 2022-06-10 | 22.79 | $21.95 | 19 |
| 2022-06-09 | 22.76 | $22.50 | 8 |
| 2022-06-08 | 22.71 | $23.00 | 4284 |
| 2022-06-07 | 22.64 | $23.31 | 3 |
| 2022-06-06 | 22.55 | $23.18 | 125 |
| 2022-06-03 | 22.50 | $23.13 | 17 |
| 2022-06-02 | 22.46 | $23.34 | 95 |
| 2022-06-01 | 22.43 | $23.04 | 11 |
| 2022-05-31 | 22.39 | $23.15 | 170 |
| 2022-05-27 | 22.33 | $23.28 | 221 |
| 2022-05-26 | 22.28 | $23.22 | 2 |
| 2022-05-25 | 22.23 | $23.10 | 67 |
| 2022-05-24 | 22.18 | $22.99 | 128 |
| 2022-05-23 | 22.14 | $22.96 | 1487 |
| 2022-05-20 | 22.11 | $22.49 | 1959 |
| 2022-05-19 | 22.12 | $22.40 | 294 |
| 2022-05-18 | 22.15 | $22.09 | 26 |
| 2022-05-17 | 22.21 | $22.54 | 2 |
| 2022-05-16 | 22.24 | $22.10 | 2 |
| 2022-05-13 | 22.30 | $21.94 | 503 |
| 2022-05-12 | 22.36 | $21.41 | 917 |
| 2022-05-11 | 22.45 | $21.51 | 1 |
| 2022-05-10 | 22.52 | $21.61 | 1 |
| 2022-05-09 | 22.59 | $21.59 | 10 |
| 2022-05-06 | 22.67 | $22.13 | 8 |
| 2022-05-05 | 22.72 | $22.23 | 29 |
| 2022-05-04 | 22.76 | $22.73 | 30 |
| 2022-05-03 | 22.79 | $22.30 | 419 |
| 2022-05-02 | 22.85 | $22.07 | 1380 |
| 2022-04-29 | 22.93 | $22.12 | 31 |
| 2022-04-28 | 22.99 | $22.38 | 312 |
| 2022-04-27 | 23.06 | $22.07 | 106 |
| 2022-04-26 | 23.13 | $22.03 | — |
| 2022-04-25 | 23.20 | $22.50 | 189 |
| 2022-04-22 | 23.25 | $22.66 | 276 |
| 2022-04-21 | 23.29 | $23.00 | 476 |
| 2022-04-20 | 23.31 | $23.28 | 2 |
| 2022-04-19 | 23.32 | $23.23 | 482 |
| 2022-04-18 | 23.33 | $23.13 | 12 |
| 2022-04-14 | 23.34 | $23.14 | 52 |
| 2022-04-13 | 23.34 | $23.26 | 6 |
| 2022-04-12 | 23.34 | $22.91 | 9 |
| 2022-04-11 | 23.32 | $22.99 | 4 |
| 2022-04-08 | 23.29 | $23.16 | 62 |
| 2022-04-07 | 23.25 | $23.13 | 141 |
| 2022-04-06 | 23.22 | $23.11 | 214 |
| 2022-04-05 | 23.19 | $23.31 | 233 |
| 2022-04-04 | 23.12 | $23.59 | 66 |
| 2022-04-01 | 23.04 | $23.59 | 25 |
| 2022-03-31 | 22.98 | $23.42 | 160 |
| 2022-03-30 | 22.95 | $23.60 | 752 |
| 2022-03-29 | 22.92 | $23.63 | 56 |
| 2022-03-28 | 22.87 | $23.43 | 27 |
| 2022-03-25 | 22.86 | $23.51 | 14 |
| 2022-03-24 | 22.86 | $23.41 | 347 |
| 2022-03-23 | 22.84 | $23.29 | — |
| 2022-03-22 | 22.85 | $23.60 | 195 |
| 2022-03-21 | 22.86 | $23.34 | 151 |
| 2022-03-18 | 22.89 | $23.39 | 3 |
| 2022-03-17 | 22.92 | $23.20 | 3 |
| 2022-03-16 | 22.98 | $23.09 | 55 |
| 2022-03-15 | 23.04 | $22.51 | 2 |
| 2022-03-14 | 23.13 | $22.46 | 50 |
| 2022-03-11 | 23.21 | $22.39 | 390 |
| 2022-03-10 | 23.31 | $22.45 | 3 |
| 2022-03-09 | 23.42 | $22.57 | 887 |
| 2022-03-08 | 23.51 | $21.98 | 117 |
| 2022-03-07 | 23.62 | $21.94 | 32 |
| 2022-03-04 | 23.73 | $22.37 | 887 |
| 2022-03-03 | 23.82 | $22.78 | 44 |
| 2022-03-02 | 23.88 | $23.03 | 59 |
| 2022-03-01 | 23.93 | $22.70 | 14 |
| 2022-02-28 | 23.99 | $23.14 | 130 |
| 2022-02-25 | 24.01 | $23.48 | 5 |
| 2022-02-24 | 24.03 | $22.99 | 541 |
| 2022-02-23 | 24.07 | $23.60 | 409 |
| 2022-02-22 | 24.09 | $23.71 | 26 |
| 2022-02-18 | 24.09 | $23.98 | 176 |
| 2022-02-17 | 24.09 | $24.07 | 2 |
| 2022-02-16 | 24.10 | $24.39 | 53 |
| 2022-02-15 | 24.11 | $24.30 | 3 |
| 2022-02-14 | 24.11 | $24.17 | 76 |
| 2022-02-11 | 24.13 | $24.11 | 19 |
| 2022-02-10 | 24.15 | $24.44 | 303 |
| 2022-02-09 | 24.15 | $24.63 | 695 |
| 2022-02-08 | 24.13 | $24.43 | 891 |
| 2022-02-07 | 24.11 | $24.14 | — |
| 2022-02-04 | 24.10 | $24.14 | 213 |
| 2022-02-03 | 24.08 | $24.09 | 4 |
| 2022-02-02 | 24.06 | $24.11 | 54 |
| 2022-02-01 | 24.05 | $23.98 | 239 |
| 2022-01-31 | 24.04 | $23.90 | 139 |
| 2022-01-28 | 24.02 | $23.63 | 6 |
| 2022-01-27 | 24.01 | $23.70 | 877 |
| 2022-01-26 | 24.01 | $23.96 | 445 |
| 2022-01-25 | 24.00 | $23.90 | 3 |
| 2022-01-24 | 23.99 | $23.82 | 887 |
| 2022-01-21 | 23.98 | $23.90 | 607 |
| 2022-01-20 | 23.96 | $24.25 | 206 |
| 2022-01-19 | 23.92 | $24.52 | 179 |
| 2022-01-18 | 23.84 | $24.39 | 109 |
| 2022-01-14 | 23.79 | $24.59 | 188 |
| 2022-01-13 | 23.73 | $24.45 | — |
| 2022-01-12 | 23.66 | $24.49 | 5 |
| 2022-01-11 | 23.59 | $24.28 | 8 |
| 2022-01-10 | 23.53 | $24.00 | 80 |
| 2022-01-07 | 23.49 | $23.92 | — |
| 2022-01-06 | 23.45 | $23.71 | 113 |
| 2022-01-05 | 23.44 | $23.72 | 131 |
| 2022-01-04 | 23.42 | $23.86 | 127 |
| 2022-01-03 | 23.38 | $23.71 | 48 |
| 2021-12-31 | 23.33 | $23.54 | 26 |
| 2021-12-30 | 23.28 | $23.57 | 10 |
| 2021-12-29 | 23.23 | $23.66 | — |
| 2021-12-28 | 23.17 | $23.76 | 56 |
| 2021-12-27 | 23.13 | $23.75 | 1106 |
| 2021-12-23 | 23.08 | $23.62 | — |
| 2021-12-22 | 23.07 | $23.48 | 15 |
| 2021-12-21 | 23.07 | $23.32 | 73 |
| 2021-12-20 | 23.08 | $23.06 | 2321 |
| 2021-12-17 | 23.09 | $23.34 | 7 |
| 2021-12-16 | 23.10 | $23.28 | 7 |
| 2021-12-15 | 23.12 | $23.21 | — |
| 2021-12-14 | 23.15 | $23.02 | 4 |
| 2021-12-13 | 23.20 | $23.01 | 515 |
| 2021-12-10 | 23.24 | $23.29 | 91 |
| 2021-12-09 | 23.27 | $23.17 | 598 |
| 2021-12-08 | 23.30 | $23.40 | 21 |
| 2021-12-07 | 23.33 | $23.37 | — |
| 2021-12-06 | 23.37 | $23.02 | — |
| 2021-12-03 | 23.44 | $22.64 | 33 |
| 2021-12-02 | 23.51 | $22.72 | 26 |
| 2021-12-01 | 23.59 | $22.42 | 8 |
| 2021-11-30 | 23.68 | $22.60 | 394 |
| 2021-11-29 | 23.76 | $22.86 | 104 |
| 2021-11-26 | 23.82 | $22.78 | 14 |
| 2021-11-24 | 23.90 | $23.50 | 11 |
| 2021-11-23 | 23.94 | $23.46 | 895 |
| 2021-11-22 | 23.99 | $23.43 | 12 |
| 2021-11-19 | 24.05 | $23.33 | 215 |
| 2021-11-18 | 24.11 | $23.54 | 255 |
| 2021-11-17 | 24.16 | $23.66 | 269 |
| 2021-11-16 | 24.20 | $23.76 | 181 |
| 2021-11-15 | 24.24 | $23.96 | 95 |
| 2021-11-12 | 24.26 | $23.87 | 114 |
| 2021-11-11 | 24.29 | $23.84 | 208 |
| 2021-11-10 | 24.31 | $23.84 | 96 |
| 2021-11-09 | 24.33 | $24.04 | 632 |
| 2021-11-08 | 24.32 | $24.21 | 4 |
| 2021-11-05 | 24.31 | $24.24 | 9 |
| 2021-11-04 | 24.30 | $24.16 | 157 |
| 2021-11-03 | 24.29 | $24.29 | 12 |
| 2021-11-02 | 24.27 | $24.19 | 79 |
| 2021-11-01 | 24.26 | $24.25 | 32 |
| 2021-10-29 | 24.22 | $24.05 | 12 |
| 2021-10-28 | 24.21 | $24.35 | 3 |
| 2021-10-27 | 24.18 | $24.26 | 44 |
| 2021-10-26 | 24.16 | $24.49 | 31 |
| 2021-10-25 | 24.13 | $24.63 | 816 |
| 2021-10-22 | 24.11 | $24.55 | 143 |
| 2021-10-21 | 24.08 | $24.49 | 1408 |
| 2021-10-20 | 24.06 | $24.62 | 506 |
| 2021-10-19 | 24.03 | $24.46 | 8 |
| 2021-10-18 | 24.00 | $24.34 | 107 |
| 2021-10-15 | 23.96 | $24.44 | 7 |
| 2021-10-14 | 23.95 | $24.33 | 1 |
| 2021-10-13 | 23.96 | $24.13 | 38 |
| 2021-10-12 | 23.98 | $23.94 | 49 |
| 2021-10-11 | 24.00 | $23.96 | 15 |
| 2021-10-08 | 24.04 | $24.02 | 55 |
| 2021-10-07 | 24.05 | $24.00 | 3 |
| 2021-10-06 | 24.08 | $23.84 | 3 |
| 2021-10-05 | 24.12 | $23.96 | 78 |
| 2021-10-04 | 24.16 | $23.59 | 1353 |
| 2021-10-01 | 24.21 | $23.83 | 29 |
| 2021-09-30 | 24.26 | $23.72 | 21 |
| 2021-09-29 | 24.30 | $23.85 | — |
| 2021-09-28 | 24.33 | $23.86 | 111 |
| 2021-09-27 | 24.37 | $24.23 | 6 |
| 2021-09-24 | 24.38 | $24.03 | 85 |
| 2021-09-23 | 24.40 | $24.11 | 14 |
| 2021-09-22 | 24.43 | $24.00 | 134 |
| 2021-09-21 | 24.47 | $23.80 | 3 |
| 2021-09-20 | 24.50 | $23.63 | 111 |
| 2021-09-17 | 24.55 | $24.20 | 80 |
| 2021-09-16 | 24.56 | $24.46 | 49 |
| 2021-09-15 | 24.57 | $24.55 | 1 |
| 2021-09-14 | 24.57 | $24.45 | 3 |
| 2021-09-13 | 24.60 | $24.60 | 5 |
| 2021-09-10 | 24.62 | $24.37 | 209 |
| 2021-09-09 | 24.66 | $24.54 | 2 |
| 2021-09-08 | 24.68 | $24.60 | 23 |
| 2021-09-07 | 24.68 | $24.68 | 1201 |
| 2021-09-03 | 24.69 | $24.76 | 9 |
| 2021-09-02 | 24.69 | $24.70 | 295 |
| 2021-09-01 | 24.70 | $24.64 | 21 |
| 2021-08-31 | 24.72 | $24.42 | 22 |
| 2021-08-30 | 24.74 | $24.53 | 1 |
| 2021-08-27 | 24.76 | $24.54 | 4 |
| 2021-08-26 | 24.77 | $24.44 | 1 |
| 2021-08-25 | 24.80 | $24.67 | 5 |
| 2021-08-24 | 24.81 | $24.72 | 1 |
| 2021-08-23 | 24.81 | $24.57 | 787 |
| 2021-08-20 | 24.84 | $24.48 | 404 |
| 2021-08-19 | 24.86 | $24.40 | 6 |
| 2021-08-18 | 24.87 | $24.68 | 36 |
| 2021-08-17 | 24.88 | $24.66 | 19 |
| 2021-08-16 | 24.87 | $25.00 | 1 |
| 2021-08-13 | 24.83 | $25.08 | 2 |
| 2021-08-12 | 24.82 | $24.99 | 1 |
| 2021-08-11 | 24.82 | $25.01 | 188 |
| 2021-08-10 | 24.83 | $24.72 | 4 |
| 2021-08-09 | 24.84 | $24.75 | 17 |
| 2021-08-06 | 24.87 | $24.79 | 32 |
| 2021-08-05 | 24.89 | $24.97 | 3 |
| 2021-08-04 | 24.87 | $24.89 | 204 |
| 2021-08-03 | 24.88 | $24.99 | 61 |
| 2021-08-02 | 24.87 | $24.87 | 21 |
| 2021-07-30 | 24.90 | $24.73 | 22 |
| 2021-07-29 | 24.92 | $24.98 | 28 |
| 2021-07-28 | 24.92 | $24.87 | 5 |
| 2021-07-27 | 24.94 | $24.84 | 74 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.66
2025-06-11
Close Price
$23.63
Vol: 6
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.94
Average
22.20
Maximum
24.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 23.66 | $23.63 | 6 |
| 2024-10-18 | 23.66 | $23.63 | — |
| 2024-10-17 | 23.66 | $23.63 | 6 |
| 2024-10-16 | 23.67 | $23.63 | 5 |
| 2024-10-15 | 23.67 | $23.63 | 63 |
| 2024-10-14 | 23.67 | $23.63 | 900 |
| 2024-10-11 | 23.68 | $23.63 | 110 |
| 2024-10-10 | 23.68 | $23.62 | 100 |
| 2024-10-09 | 23.69 | $23.62 | 100 |
| 2024-10-08 | 23.70 | $23.62 | 100 |
| 2024-10-07 | 23.71 | $23.62 | 100 |
| 2024-10-04 | 23.71 | $23.74 | 800 |
| 2024-10-03 | 23.71 | $23.64 | 100 |
| 2024-10-02 | 23.72 | $23.97 | 100 |
| 2024-10-01 | 23.69 | $23.92 | 600 |
| 2024-09-30 | 23.67 | $24.06 | 200 |
| 2024-09-27 | 23.63 | $24.20 | 100 |
| 2024-09-26 | 23.57 | $24.16 | 500 |
| 2024-09-25 | 23.51 | $23.94 | 607 |
| 2024-09-24 | 23.46 | $24.00 | 100 |
| 2024-09-23 | 23.40 | $23.76 | 100 |
| 2024-09-20 | 23.37 | $23.63 | 140 |
| 2024-09-19 | 23.34 | $23.77 | 800 |
| 2024-09-18 | 23.29 | $23.56 | 100 |
| 2024-09-17 | 23.26 | $23.54 | 100 |
| 2024-09-16 | 23.24 | $23.55 | 100 |
| 2024-09-13 | 23.20 | $23.37 | 100 |
| 2024-09-12 | 23.19 | $23.27 | 100 |
| 2024-09-11 | 23.18 | $23.17 | 100 |
| 2024-09-10 | 23.18 | $23.00 | 100 |
| 2024-09-09 | 23.20 | $23.17 | 100 |
| 2024-09-06 | 23.20 | $23.02 | 1100 |
| 2024-09-05 | 23.22 | $23.36 | 100 |
| 2024-09-04 | 23.20 | $23.24 | 100 |
| 2024-09-03 | 23.20 | $23.58 | — |
| 2024-08-30 | 23.16 | $23.58 | 102 |
| 2024-08-29 | 23.11 | $23.52 | 100 |
| 2024-08-28 | 23.07 | $23.60 | 2942 |
| 2024-08-27 | 23.01 | $23.77 | 100 |
| 2024-08-26 | 22.93 | $23.62 | 100 |
| 2024-08-23 | 22.86 | $23.60 | 100 |
| 2024-08-22 | 22.78 | $23.16 | 500 |
| 2024-08-21 | 22.75 | $23.22 | 100 |
| 2024-08-20 | 22.70 | $23.09 | 133 |
| 2024-08-19 | 22.65 | $23.25 | 523 |
| 2024-08-16 | 22.59 | $22.96 | 100 |
| 2024-08-15 | 22.55 | $22.82 | 905 |
| 2024-08-14 | 22.52 | $22.71 | 100 |
| 2024-08-13 | 22.50 | $22.68 | 100 |
| 2024-08-12 | 22.49 | $22.39 | 115 |
| 2024-08-09 | 22.50 | $22.43 | 100 |
| 2024-08-08 | 22.50 | $22.39 | 100 |
| 2024-08-07 | 22.51 | $22.02 | 128 |
| 2024-08-06 | 22.57 | $21.98 | 1400 |
| 2024-08-05 | 22.63 | $21.98 | 120 |
| 2024-08-02 | 22.70 | $22.37 | 100 |
| 2024-08-01 | 22.73 | $22.44 | 308 |
| 2024-07-31 | 22.76 | $22.84 | 100 |
| 2024-07-30 | 22.75 | $22.59 | 1631 |
| 2024-07-29 | 22.77 | $22.73 | 100 |
| 2024-07-26 | 22.77 | $22.88 | 100 |
| 2024-07-25 | 22.76 | $22.74 | 100 |
| 2024-07-24 | 22.77 | $22.71 | 139 |
| 2024-07-23 | 22.77 | $22.89 | 100 |
| 2024-07-22 | 22.76 | $22.95 | 65 |
| 2024-07-19 | 22.74 | $22.82 | 10 |
| 2024-07-18 | 22.73 | $22.96 | 2 |
| 2024-07-17 | 22.71 | $23.05 | 5 |
| 2024-07-16 | 22.67 | $23.01 | 54 |
| 2024-07-15 | 22.63 | $22.89 | 71 |
| 2024-07-12 | 22.61 | $23.10 | 508 |
| 2024-07-11 | 22.56 | $22.92 | 67 |
| 2024-07-10 | 22.52 | $22.81 | 37 |
| 2024-07-09 | 22.49 | $22.52 | 271 |
| 2024-07-08 | 22.48 | $22.59 | 237 |
| 2024-07-05 | 22.47 | $22.73 | 138 |
| 2024-07-03 | 22.44 | $22.63 | 97 |
| 2024-07-02 | 22.42 | $22.33 | 158 |
| 2024-07-01 | 22.43 | $22.21 | 1578 |
| 2024-06-28 | 22.46 | $22.01 | 544 |
| 2024-06-27 | 22.51 | $22.02 | 579 |
| 2024-06-26 | 22.56 | $22.16 | 586 |
| 2024-06-25 | 22.60 | $22.33 | 216 |
| 2024-06-24 | 22.63 | $22.38 | 107 |
| 2024-06-21 | 22.65 | $22.18 | 129 |
| 2024-06-20 | 22.70 | $22.28 | 553 |
| 2024-06-18 | 22.75 | $22.30 | 1815 |
| 2024-06-17 | 22.79 | $22.21 | 1102 |
| 2024-06-14 | 22.86 | $22.20 | 2 |
| 2024-06-13 | 22.92 | $22.33 | 260 |
| 2024-06-12 | 22.99 | $22.63 | 134 |
| 2024-06-11 | 23.02 | $22.56 | 8 |
| 2024-06-10 | 23.07 | $22.94 | 105 |
| 2024-06-07 | 23.09 | $22.99 | 3 |
| 2024-06-06 | 23.10 | $23.31 | 24 |
| 2024-06-05 | 23.08 | $23.28 | 184 |
| 2024-06-04 | 23.05 | $23.27 | 1378 |
| 2024-06-03 | 23.03 | $23.34 | 261 |
| 2024-05-31 | 23.00 | $23.26 | 487 |
| 2024-05-30 | 22.97 | $23.07 | 213 |
| 2024-05-29 | 22.96 | $22.92 | 138 |
| 2024-05-28 | 22.96 | $23.28 | 27 |
| 2024-05-24 | 22.93 | $23.15 | 121 |
| 2024-05-23 | 22.91 | $22.98 | 263 |
| 2024-05-22 | 22.90 | $23.16 | 104 |
| 2024-05-21 | 22.87 | $23.49 | 121 |
| 2024-05-20 | 22.81 | $23.45 | 422 |
| 2024-05-17 | 22.74 | $23.49 | 23 |
| 2024-05-15 | 22.66 | $23.43 | 196 |
| 2024-05-14 | 22.58 | $23.28 | 1289 |
| 2024-05-13 | 22.51 | $23.03 | 228 |
| 2024-05-10 | 22.45 | $22.90 | 149 |
| 2024-05-09 | 22.41 | $22.79 | 103 |
| 2024-05-08 | 22.37 | $22.71 | 8 |
| 2024-05-07 | 22.33 | $22.73 | 235 |
| 2024-05-06 | 22.29 | $22.61 | 68 |
| 2024-05-03 | 22.25 | $22.58 | 39 |
| 2024-05-02 | 22.22 | $22.40 | 191 |
| 2024-05-01 | 22.20 | $21.83 | 232 |
| 2024-04-30 | 22.24 | $22.14 | 42 |
| 2024-04-29 | 22.25 | $22.34 | 131 |
| 2024-04-26 | 22.24 | $22.18 | 76 |
| 2024-04-25 | 22.24 | $22.17 | 211 |
| 2024-04-24 | 22.25 | $22.27 | 7 |
| 2024-04-23 | 22.25 | $22.44 | 113 |
| 2024-04-22 | 22.23 | $22.22 | 60 |
| 2024-04-19 | 22.23 | $21.94 | 215 |
| 2024-04-18 | 22.26 | $21.83 | 20 |
| 2024-04-17 | 22.31 | $21.81 | 12 |
| 2024-04-16 | 22.36 | $21.72 | 348 |
| 2024-04-15 | 22.43 | $21.93 | 138 |
| 2024-04-12 | 22.48 | $22.06 | 3 |
| 2024-04-11 | 22.53 | $22.35 | 4 |
| 2024-04-10 | 22.54 | $22.35 | 5 |
| 2024-04-09 | 22.56 | $22.68 | 15 |
| 2024-04-08 | 22.55 | $22.62 | 156 |
| 2024-04-05 | 22.54 | $22.48 | 249 |
| 2024-04-04 | 22.55 | $22.48 | 30 |
| 2024-04-03 | 22.56 | $22.57 | 119 |
| 2024-04-02 | 22.56 | $22.46 | 493 |
| 2024-04-01 | 22.57 | $22.61 | 892 |
| 2024-03-28 | 22.56 | $22.69 | 141 |
| 2024-03-27 | 22.55 | $22.71 | 35 |
| 2024-03-26 | 22.53 | $22.51 | 115 |
| 2024-03-25 | 22.54 | $22.57 | 210 |
| 2024-03-22 | 22.53 | $22.60 | 29 |
| 2024-03-21 | 22.52 | $22.64 | 965 |
| 2024-03-20 | 22.51 | $22.69 | 21 |
| 2024-03-19 | 22.49 | $22.50 | 94 |
| 2024-03-18 | 22.49 | $22.45 | 1251 |
| 2024-03-15 | 22.50 | $22.44 | 106 |
| 2024-03-14 | 22.50 | $22.40 | 43 |
| 2024-03-13 | 22.51 | $22.66 | 108 |
| 2024-03-12 | 22.50 | $22.67 | 7 |
| 2024-03-11 | 22.48 | $22.55 | 100 |
| 2024-03-08 | 22.47 | $22.68 | 11 |
| 2024-03-07 | 22.45 | $22.72 | 3 |
| 2024-03-06 | 22.42 | $22.56 | 27 |
| 2024-03-05 | 22.41 | $22.39 | 39 |
| 2024-03-04 | 22.41 | $22.41 | 1006 |
| 2024-03-01 | 22.41 | $22.60 | 316 |
| 2024-02-29 | 22.39 | $22.46 | 369 |
| 2024-02-28 | 22.39 | $22.36 | 9 |
| 2024-02-27 | 22.39 | $22.43 | 985 |
| 2024-02-26 | 22.38 | $22.52 | 56 |
| 2024-02-23 | 22.37 | $22.53 | 6 |
| 2024-02-22 | 22.35 | $22.57 | 6 |
| 2024-02-21 | 22.33 | $22.43 | 4 |
| 2024-02-20 | 22.32 | $22.42 | 257 |
| 2024-02-16 | 22.31 | $22.38 | 499 |
| 2024-02-15 | 22.30 | $22.39 | 58 |
| 2024-02-14 | 22.29 | $22.18 | 5 |
| 2024-02-13 | 22.30 | $21.87 | 4 |
| 2024-02-12 | 22.35 | $22.16 | 255 |
| 2024-02-09 | 22.37 | $22.00 | 120 |
| 2024-02-08 | 22.41 | $22.07 | 3 |
| 2024-02-07 | 22.44 | $22.19 | 878 |
| 2024-02-06 | 22.47 | $22.25 | 574 |
| 2024-02-05 | 22.49 | $22.07 | 82 |
| 2024-02-02 | 22.54 | $22.39 | 1219 |
| 2024-02-01 | 22.55 | $22.58 | 25 |
| 2024-01-31 | 22.55 | $22.45 | 36 |
| 2024-01-30 | 22.56 | $22.56 | 63 |
| 2024-01-29 | 22.56 | $22.62 | 32 |
| 2024-01-26 | 22.55 | $22.62 | 53 |
| 2024-01-25 | 22.55 | $22.64 | 11 |
| 2024-01-24 | 22.54 | $22.58 | 327 |
| 2024-01-23 | 22.53 | $22.46 | 1 |
| 2024-01-22 | 22.54 | $22.45 | 4 |
| 2024-01-19 | 22.55 | $22.42 | 262 |
| 2024-01-18 | 22.56 | $22.39 | 28 |
| 2024-01-17 | 22.58 | $22.31 | 5 |
| 2024-01-16 | 22.61 | $22.60 | 22 |
| 2024-01-12 | 22.61 | $22.81 | 304 |
| 2024-01-11 | 22.59 | $22.69 | 300 |
| 2024-01-10 | 22.58 | $22.73 | 242 |
| 2024-01-09 | 22.57 | $22.71 | 364 |
| 2024-01-08 | 22.55 | $22.91 | 114 |
| 2024-01-05 | 22.51 | $22.75 | 14 |
| 2024-01-04 | 22.49 | $22.72 | 307 |
| 2024-01-03 | 22.46 | $22.60 | 2033 |
| 2024-01-02 | 22.45 | $22.63 | 356 |
| 2023-12-29 | 22.43 | $22.73 | 110 |
| 2023-12-28 | 22.40 | $22.78 | 695 |
| 2023-12-27 | 22.36 | $23.30 | 2 |
| 2023-12-26 | 22.26 | $23.15 | 928 |
| 2023-12-22 | 22.17 | $23.16 | 117 |
| 2023-12-21 | 22.06 | $23.00 | 1782 |
| 2023-12-20 | 21.96 | $22.59 | 275 |
| 2023-12-19 | 21.90 | $22.75 | 3102 |
| 2023-12-18 | 21.81 | $22.56 | 3 |
| 2023-12-15 | 21.73 | $22.38 | 4 |
| 2023-12-14 | 21.66 | $22.53 | 915 |
| 2023-12-13 | 21.57 | $22.14 | 187 |
| 2023-12-12 | 21.51 | $21.81 | 2 |
| 2023-12-11 | 21.48 | $21.82 | 10 |
| 2023-12-08 | 21.44 | $21.83 | 107 |
| 2023-12-07 | 21.40 | $21.81 | 862 |
| 2023-12-06 | 21.35 | $21.67 | 1554 |
| 2023-12-05 | 21.32 | $21.64 | 25 |
| 2023-12-04 | 21.29 | $21.75 | 365 |
| 2023-12-01 | 21.24 | $21.87 | 12 |
| 2023-11-30 | 21.17 | $21.64 | 29 |
| 2023-11-29 | 21.12 | $21.62 | 116 |
| 2023-11-28 | 21.07 | $21.62 | 15 |
| 2023-11-27 | 21.01 | $21.64 | 669 |
| 2023-11-24 | 20.95 | $21.60 | — |
| 2023-11-22 | 20.88 | $21.35 | 15 |
| 2023-11-21 | 20.83 | $21.36 | 202 |
| 2023-11-20 | 20.77 | $21.47 | 53 |
| 2023-11-17 | 20.70 | $21.31 | 1 |
| 2023-11-16 | 20.63 | $21.03 | 4 |
| 2023-11-15 | 20.59 | $21.16 | 1 |
| 2023-11-14 | 20.53 | $21.14 | 120 |
| 2023-11-13 | 20.47 | $20.56 | 9 |
| 2023-11-10 | 20.46 | $20.46 | 7 |
| 2023-11-09 | 20.46 | $20.31 | 1 |
| 2023-11-08 | 20.48 | $20.39 | 9 |
| 2023-11-07 | 20.48 | $20.43 | 264 |
| 2023-11-06 | 20.49 | $20.64 | 105 |
| 2023-11-03 | 20.47 | $20.87 | 11 |
| 2023-11-02 | 20.43 | $20.65 | 199 |
| 2023-11-01 | 20.41 | $20.18 | 10 |
| 2023-10-31 | 20.43 | $19.99 | 49 |
| 2023-10-30 | 20.48 | $20.02 | 106 |
| 2023-10-27 | 20.53 | $19.79 | — |
| 2023-10-26 | 20.61 | $19.97 | 57 |
| 2023-10-25 | 20.67 | $20.08 | 3 |
| 2023-10-24 | 20.74 | $20.21 | 505 |
| 2023-10-23 | 20.79 | $20.20 | — |
| 2023-10-20 | 20.85 | $20.23 | — |
| 2023-10-19 | 20.92 | $20.39 | 408 |
| 2023-10-18 | 20.98 | $20.58 | 6 |
| 2023-10-17 | 21.02 | $20.86 | 31 |
| 2023-10-16 | 21.04 | $20.95 | 14 |
| 2023-10-13 | 21.04 | $20.79 | 11 |
| 2023-10-12 | 21.07 | $20.90 | — |
| 2023-10-11 | 21.09 | $21.14 | 251 |
| 2023-10-10 | 21.08 | $21.20 | 82 |
| 2023-10-09 | 21.07 | $20.90 | 2 |
| 2023-10-06 | 21.09 | $20.83 | — |
| 2023-10-05 | 21.12 | $20.59 | 33 |
| 2023-10-04 | 21.17 | $20.37 | 40 |
| 2023-10-03 | 21.26 | $20.38 | 176 |
| 2023-10-02 | 21.35 | $20.69 | 9 |
| 2023-09-29 | 21.42 | $20.99 | 60 |
| 2023-09-28 | 21.46 | $21.04 | 1 |
| 2023-09-27 | 21.51 | $20.86 | 12 |
| 2023-09-26 | 21.57 | $21.15 | 504 |
| 2023-09-25 | 21.62 | $21.38 | 12 |
| 2023-09-22 | 21.64 | $21.53 | 104 |
| 2023-09-21 | 21.66 | $21.56 | 5 |
| 2023-09-20 | 21.67 | $21.82 | 14 |
| 2023-09-19 | 21.65 | $21.80 | 204 |
| 2023-09-18 | 21.64 | $21.68 | 29 |
| 2023-09-15 | 21.63 | $21.78 | 68 |
| 2023-09-14 | 21.61 | $21.82 | — |
| 2023-09-13 | 21.59 | $21.53 | 73 |
| 2023-09-12 | 21.60 | $21.56 | 5 |
| 2023-09-11 | 21.60 | $21.53 | 65 |
| 2023-09-08 | 21.61 | $21.29 | 11 |
| 2023-09-07 | 21.65 | $21.31 | 409 |
| 2023-09-06 | 21.68 | $21.40 | 302 |
| 2023-09-05 | 21.71 | $21.54 | 182 |
| 2023-09-01 | 21.73 | $21.74 | 293 |
| 2023-08-31 | 21.73 | $21.70 | 179 |
| 2023-08-30 | 21.73 | $21.76 | 7 |
| 2023-08-29 | 21.73 | $21.76 | 5 |
| 2023-08-28 | 21.72 | $21.54 | 11 |
| 2023-08-25 | 21.74 | $21.36 | 27 |
| 2023-08-24 | 21.78 | $21.23 | 5 |
| 2023-08-23 | 21.84 | $21.54 | 2 |
| 2023-08-22 | 21.87 | $21.36 | — |
| 2023-08-21 | 21.93 | $21.42 | 76 |
| 2023-08-18 | 21.98 | $21.39 | 11 |
| 2023-08-17 | 22.04 | $21.38 | 917 |
| 2023-08-16 | 22.11 | $21.47 | 211 |
| 2023-08-15 | 22.18 | $21.60 | 26 |
| 2023-08-14 | 22.24 | $21.90 | 15 |
| 2023-08-11 | 22.28 | $21.99 | — |
| 2023-08-10 | 22.31 | $22.14 | 51 |
| 2023-08-09 | 22.33 | $22.08 | 3 |
| 2023-08-08 | 22.35 | $22.01 | 1139 |
| 2023-08-07 | 22.39 | $22.18 | 13 |
| 2023-08-04 | 22.41 | $22.05 | 18 |
| 2023-08-03 | 22.45 | $22.06 | 26 |
| 2023-08-02 | 22.49 | $21.97 | 87 |
| 2023-08-01 | 22.54 | $22.45 | 118 |
| 2023-07-31 | 22.55 | $22.73 | 37 |
| 2023-07-28 | 22.54 | $22.85 | 16 |
| 2023-07-27 | 22.50 | $22.67 | 118 |
| 2023-07-26 | 22.48 | $22.90 | 175 |
| 2023-07-25 | 22.44 | $22.84 | 8 |
| 2023-07-24 | 22.40 | $22.81 | 6 |
| 2023-07-21 | 22.36 | $22.78 | 8 |
| 2023-07-20 | 22.31 | $22.86 | 180 |
| 2023-07-19 | 22.25 | $22.87 | 971 |
| 2023-07-18 | 22.19 | $22.80 | 14 |
| 2023-07-17 | 22.12 | $22.73 | 47 |
| 2023-07-14 | 22.06 | $22.70 | 107 |
| 2023-07-13 | 21.99 | $22.87 | 3 |
| 2023-07-12 | 21.90 | $22.50 | 307 |
| 2023-07-11 | 21.84 | $22.07 | 13 |
| 2023-07-10 | 21.81 | $21.79 | 59 |
| 2023-07-07 | 21.82 | $21.83 | 57 |
| 2023-07-06 | 21.81 | $21.63 | 7199 |
| 2023-07-05 | 21.83 | $21.97 | 82 |
| 2023-07-03 | 21.82 | $22.09 | 379 |
| 2023-06-30 | 21.79 | $21.91 | 22 |
| 2023-06-29 | 21.78 | $21.65 | 96 |
| 2023-06-28 | 21.79 | $21.68 | 310 |
| 2023-06-27 | 21.80 | $21.81 | 274 |
| 2023-06-26 | 21.80 | $21.61 | 1 |
| 2023-06-23 | 21.82 | $21.48 | 15 |
| 2023-06-22 | 21.86 | $21.75 | 8 |
| 2023-06-21 | 21.87 | $22.03 | 200 |
| 2023-06-20 | 21.85 | $22.03 | 273 |
| 2023-06-16 | 21.83 | $22.24 | 218 |
| 2023-06-15 | 21.79 | $22.28 | 203 |
| 2023-06-14 | 21.74 | $22.06 | 1 |
| 2023-06-13 | 21.71 | $22.00 | 58 |
| 2023-06-12 | 21.67 | $21.79 | 75 |
| 2023-06-09 | 21.66 | $21.79 | 59 |
| 2023-06-08 | 21.65 | $21.80 | 18 |
| 2023-06-07 | 21.63 | $21.53 | 511 |
| 2023-06-06 | 21.64 | $21.68 | 187 |
| 2023-06-05 | 21.64 | $21.53 | 172 |
| 2023-06-02 | 21.65 | $21.57 | 369 |
| 2023-06-01 | 21.66 | $21.27 | 18 |
| 2023-05-31 | 21.70 | $20.96 | 315 |
| 2023-05-30 | 21.78 | $21.19 | 100 |
| 2023-05-26 | 21.84 | $21.34 | 99 |
| 2023-05-25 | 21.89 | $21.31 | 291 |
| 2023-05-24 | 21.95 | $21.42 | 387 |
| 2023-05-23 | 22.01 | $21.64 | 283 |
| 2023-05-22 | 22.05 | $21.81 | 389 |
| 2023-05-19 | 22.07 | $21.87 | 351 |
| 2023-05-18 | 22.10 | $21.81 | 227 |
| 2023-05-17 | 22.13 | $21.90 | 40 |
| 2023-05-16 | 22.15 | $21.85 | 11 |
| 2023-05-15 | 22.18 | $22.19 | 2 |
| 2023-05-12 | 22.18 | $22.01 | 6 |
| 2023-05-11 | 22.20 | $22.10 | 7 |
| 2023-05-10 | 22.21 | $22.38 | 2965 |
| 2023-05-09 | 22.19 | $22.36 | 5 |
| 2023-05-08 | 22.17 | $22.43 | 22 |
| 2023-05-05 | 22.14 | $22.37 | 12 |
| 2023-05-04 | 22.12 | $21.91 | 1 |
| 2023-05-03 | 22.14 | $21.94 | 1513 |
| 2023-05-02 | 22.16 | $21.93 | 260 |
| 2023-05-01 | 22.19 | $22.24 | 19 |
| 2023-04-28 | 22.18 | $22.32 | 34 |
| 2023-04-27 | 22.17 | $22.30 | 147 |
| 2023-04-26 | 22.16 | $22.02 | 87 |
| 2023-04-25 | 22.17 | $22.13 | 211 |
| 2023-04-24 | 22.17 | $22.29 | 19 |
| 2023-04-21 | 22.16 | $22.36 | — |
| 2023-04-20 | 22.14 | $22.31 | 9 |
| 2023-04-19 | 22.12 | $22.51 | 20 |
| 2023-04-18 | 22.08 | $22.62 | 146 |
| 2023-04-17 | 22.03 | $22.58 | 13 |
| 2023-04-14 | 21.97 | $22.59 | 22 |
| 2023-04-13 | 21.90 | $22.72 | 104 |
| 2023-04-12 | 21.82 | $22.43 | 11 |
| 2023-04-11 | 21.75 | $22.31 | 50 |
| 2023-04-10 | 21.69 | $22.07 | 122 |
| 2023-04-06 | 21.65 | $22.06 | 8 |
| 2023-04-05 | 21.61 | $21.92 | 23 |
| 2023-04-04 | 21.58 | $22.09 | 638 |
| 2023-04-03 | 21.52 | $22.03 | 14 |
| 2023-03-31 | 21.47 | $21.85 | 16 |
| 2023-03-30 | 21.43 | $21.89 | 37 |
| 2023-03-29 | 21.38 | $21.55 | 1 |
| 2023-03-28 | 21.36 | $21.44 | — |
| 2023-03-27 | 21.36 | $21.35 | — |
| 2023-03-24 | 21.36 | $21.11 | 106 |
| 2023-03-23 | 21.38 | $21.23 | 30 |
| 2023-03-22 | 21.40 | $21.30 | 158 |
| 2023-03-21 | 21.41 | $21.37 | 452 |
| 2023-03-20 | 21.41 | $21.08 | 109 |
| 2023-03-17 | 21.45 | $20.80 | 7 |
| 2023-03-16 | 21.52 | $21.04 | 4 |
| 2023-03-15 | 21.57 | $20.90 | 1 |
| 2023-03-14 | 21.64 | $21.47 | 2 |
| 2023-03-13 | 21.65 | $21.23 | 186 |
| 2023-03-10 | 21.70 | $21.26 | 10 |
| 2023-03-09 | 21.74 | $21.45 | 203 |
| 2023-03-08 | 21.77 | $21.66 | 31 |
| 2023-03-07 | 21.79 | $21.54 | 94 |
| 2023-03-06 | 21.81 | $21.99 | 61 |
| 2023-03-03 | 21.79 | $22.04 | 6 |
| 2023-03-02 | 21.77 | $21.69 | 121 |
| 2023-03-01 | 21.78 | $21.67 | 210 |
| 2023-02-28 | 21.79 | $21.58 | 36 |
| 2023-02-27 | 21.81 | $21.77 | 5 |
| 2023-02-24 | 21.81 | $21.51 | 3 |
| 2023-02-23 | 21.85 | $21.86 | 25 |
| 2023-02-22 | 21.84 | $21.77 | 28 |
| 2023-02-21 | 21.85 | $21.84 | 127 |
| 2023-02-17 | 21.85 | $22.01 | 570 |
| 2023-02-16 | 21.84 | $21.92 | 106 |
| 2023-02-15 | 21.83 | $21.92 | 9 |
| 2023-02-14 | 21.82 | $22.02 | 1068 |
| 2023-02-13 | 21.80 | $21.88 | 116 |
| 2023-02-10 | 21.79 | $21.75 | 104 |
| 2023-02-09 | 21.79 | $21.85 | 6 |
| 2023-02-08 | 21.79 | $21.85 | 32 |
| 2023-02-07 | 21.78 | $21.91 | 3 |
| 2023-02-06 | 21.77 | $21.72 | 146 |
| 2023-02-03 | 21.77 | $21.93 | 90 |
| 2023-02-02 | 21.75 | $22.22 | 22 |
| 2023-02-01 | 21.71 | $22.18 | 830 |
| 2023-01-31 | 21.66 | $21.92 | 7 |
| 2023-01-30 | 21.63 | $21.81 | 5 |
| 2023-01-27 | 21.61 | $22.06 | 254 |
| 2023-01-26 | 21.56 | $22.04 | 12 |
| 2023-01-25 | 21.51 | $22.08 | 209 |
| 2023-01-24 | 21.45 | $22.08 | 11 |
| 2023-01-23 | 21.38 | $22.08 | 19 |
| 2023-01-20 | 21.31 | $21.97 | 129 |
| 2023-01-19 | 21.24 | $21.79 | 23 |
| 2023-01-18 | 21.18 | $21.75 | 258 |
| 2023-01-17 | 21.12 | $21.84 | 149 |
| 2023-01-13 | 21.05 | $21.87 | 2 |
| 2023-01-12 | 20.96 | $21.90 | 1265 |
| 2023-01-11 | 20.86 | $21.52 | 543 |
| 2023-01-10 | 20.80 | $21.38 | 32 |
| 2023-01-09 | 20.73 | $21.33 | 500 |
| 2023-01-06 | 20.67 | $21.29 | 131 |
| 2023-01-05 | 20.61 | $20.79 | 38 |
| 2023-01-04 | 20.59 | $20.96 | 17 |
| 2023-01-03 | 20.55 | $20.69 | 549 |
| 2022-12-30 | 20.53 | $20.61 | 6 |
| 2022-12-29 | 20.52 | $20.74 | 12 |
| 2022-12-28 | 20.50 | $20.54 | 216 |
| 2022-12-27 | 20.50 | $20.75 | 119 |
| 2022-12-23 | 20.47 | $20.70 | 40 |
| 2022-12-22 | 20.45 | $20.58 | 302 |
| 2022-12-21 | 20.43 | $20.68 | 1631 |
| 2022-12-20 | 20.40 | $20.42 | 39 |
| 2022-12-19 | 20.40 | $20.29 | 10 |
| 2022-12-16 | 20.42 | $20.33 | 25 |
| 2022-12-15 | 20.42 | $20.43 | 16 |
| 2022-12-14 | 20.42 | $20.87 | 101 |
| 2022-12-13 | 20.38 | $20.89 | 15 |
| 2022-12-12 | 20.32 | $20.63 | — |
| 2022-12-09 | 20.29 | $20.63 | 5 |
| 2022-12-08 | 20.25 | $20.61 | 5 |
| 2022-12-07 | 20.22 | $20.54 | — |
| 2022-12-06 | 20.18 | $20.53 | 22 |
| 2022-12-05 | 20.15 | $20.61 | 5 |
| 2022-12-02 | 20.10 | $20.82 | 76 |
| 2022-12-01 | 20.02 | $20.86 | 53 |
| 2022-11-30 | 19.93 | $20.85 | 99 |
| 2022-11-29 | 19.84 | $20.42 | 50 |
| 2022-11-28 | 19.78 | $20.25 | 254 |
| 2022-11-25 | 19.73 | $20.67 | 1 |
| 2022-11-23 | 19.63 | $20.52 | 20 |
| 2022-11-22 | 19.53 | $20.37 | 165 |
| 2022-11-21 | 19.44 | $20.10 | 10 |
| 2022-11-18 | 19.38 | $20.26 | 2 |
| 2022-11-17 | 19.28 | $20.22 | 17 |
| 2022-11-16 | 19.18 | $20.30 | 196 |
| 2022-11-15 | 19.07 | $20.28 | 4 |
| 2022-11-14 | 18.94 | $20.24 | 2 |
| 2022-11-11 | 18.80 | $20.34 | 522 |
| 2022-11-10 | 18.64 | $19.87 | — |
| 2022-11-09 | 18.51 | $19.08 | 3 |
| 2022-11-08 | 18.45 | $19.34 | 5 |
| 2022-11-07 | 18.35 | $19.17 | 39 |
| 2022-11-04 | 18.27 | $18.98 | 8 |
| 2022-11-03 | 18.19 | $18.11 | 5 |
| 2022-11-02 | 18.20 | $18.31 | 49 |
| 2022-11-01 | 18.19 | $18.63 | 14 |
| 2022-10-31 | 18.15 | $18.35 | 40 |
| 2022-10-28 | 18.12 | $18.48 | 1 |
| 2022-10-27 | 18.09 | $18.34 | 44 |
| 2022-10-26 | 18.06 | $18.56 | 127 |
| 2022-10-25 | 18.01 | $18.37 | 1 |
| 2022-10-24 | 17.97 | $18.07 | 1 |
| 2022-10-21 | 17.96 | $18.12 | 3 |
| 2022-10-20 | 17.94 | $17.74 | 3 |
| 2022-10-19 | 17.96 | $17.78 | 10 |
| 2022-10-18 | 17.98 | $17.94 | 5 |
| 2022-10-17 | 17.99 | $17.86 | 1 |
| 2022-10-14 | 18.00 | $17.40 | 3 |
| 2022-10-13 | 18.06 | $17.72 | 14 |
| 2022-10-12 | 18.10 | $17.25 | — |
| 2022-10-11 | 18.19 | $17.38 | 214 |
| 2022-10-10 | 18.27 | $17.64 | 1 |
| 2022-10-07 | 18.34 | $17.64 | 28 |
| 2022-10-06 | 18.41 | $17.93 | 2 |
| 2022-10-05 | 18.47 | $18.22 | 13 |
| 2022-10-04 | 18.49 | $18.52 | 75 |
| 2022-10-03 | 18.49 | $17.90 | 9 |
| 2022-09-30 | 18.55 | $17.41 | 44 |
| 2022-09-29 | 18.67 | $17.39 | 70 |
| 2022-09-28 | 18.81 | $17.70 | 23 |
| 2022-09-27 | 18.92 | $17.43 | 2 |
| 2022-09-26 | 19.08 | $17.57 | 222 |
| 2022-09-23 | 19.24 | $17.90 | 13 |
| 2022-09-22 | 19.38 | $18.62 | 46 |
| 2022-09-21 | 19.46 | $18.56 | 53 |
| 2022-09-20 | 19.55 | $18.80 | 41 |
| 2022-09-19 | 19.63 | $19.12 | 16 |
| 2022-09-16 | 19.69 | $19.07 | 2 |
| 2022-09-15 | 19.75 | $19.15 | 6 |
| 2022-09-14 | 19.81 | $19.30 | 7 |
| 2022-09-13 | 19.87 | $19.27 | 109 |
| 2022-09-12 | 19.93 | $19.92 | 110 |
| 2022-09-09 | 19.93 | $19.60 | 1 |
| 2022-09-08 | 19.97 | $19.08 | 1 |
| 2022-09-07 | 20.06 | $19.18 | 7 |
| 2022-09-06 | 20.15 | $19.05 | 486 |
| 2022-09-02 | 20.27 | $19.16 | 110 |
| 2022-09-01 | 20.39 | $19.31 | 11 |
| 2022-08-31 | 20.50 | $19.70 | 28 |
| 2022-08-30 | 20.58 | $19.88 | 14 |
| 2022-08-29 | 20.66 | $20.03 | 235 |
| 2022-08-26 | 20.73 | $20.06 | 10 |
| 2022-08-25 | 20.80 | $20.56 | 971 |
| 2022-08-24 | 20.82 | $20.37 | 46 |
| 2022-08-23 | 20.87 | $20.44 | 1065 |
| 2022-08-22 | 20.91 | $20.24 | 5114 |
| 2022-08-19 | 20.98 | $20.66 | 60 |
| 2022-08-18 | 21.02 | $20.95 | 1 |
| 2022-08-17 | 21.02 | $20.99 | 28 |
| 2022-08-16 | 21.03 | $21.27 | 9 |
| 2022-08-15 | 21.00 | $21.18 | 1 |
| 2022-08-12 | 20.98 | $21.48 | 54 |
| 2022-08-11 | 20.93 | $21.35 | 1 |
| 2022-08-10 | 20.89 | $21.40 | 1454 |
| 2022-08-09 | 20.83 | $20.95 | 4 |
| 2022-08-08 | 20.82 | $21.04 | 35 |
| 2022-08-05 | 20.80 | $20.95 | 3 |
| 2022-08-04 | 20.78 | $20.94 | 16 |
| 2022-08-03 | 20.77 | $20.88 | 9 |
| 2022-08-02 | 20.75 | $20.72 | 119 |
| 2022-08-01 | 20.76 | $20.97 | 14 |
| 2022-07-29 | 20.73 | $21.00 | 44 |
| 2022-07-28 | 20.71 | $20.78 | 7 |
| 2022-07-27 | 20.70 | $20.82 | 16 |
| 2022-07-26 | 20.69 | $20.61 | 409 |
| 2022-07-25 | 20.69 | $20.77 | 758 |
| 2022-07-22 | 20.69 | $20.62 | — |
| 2022-07-21 | 20.69 | $20.72 | 43 |
| 2022-07-20 | 20.69 | $20.62 | — |
| 2022-07-19 | 20.70 | $20.79 | 6 |
| 2022-07-18 | 20.69 | $20.28 | 27 |
| 2022-07-15 | 20.73 | $20.09 | 25 |
| 2022-07-14 | 20.80 | $19.82 | — |
| 2022-07-13 | 20.90 | $20.21 | 23 |
| 2022-07-12 | 20.97 | $20.27 | 6 |
| 2022-07-11 | 21.05 | $20.24 | 6 |
| 2022-07-08 | 21.13 | $20.54 | 21 |
| 2022-07-07 | 21.19 | $20.48 | 32 |
| 2022-07-06 | 21.27 | $20.20 | 57 |
| 2022-07-05 | 21.38 | $20.37 | 82 |
| 2022-07-01 | 21.49 | $20.89 | 30 |
| 2022-06-30 | 21.55 | $20.83 | 139 |
| 2022-06-29 | 21.63 | $21.01 | 73 |
| 2022-06-28 | 21.69 | $21.20 | 45 |
| 2022-06-27 | 21.74 | $21.28 | 2 |
| 2022-06-24 | 21.79 | $21.21 | 1243 |
| 2022-06-23 | 21.86 | $20.89 | 7 |
| 2022-06-22 | 21.96 | $20.99 | 54 |
| 2022-06-21 | 22.06 | $21.17 | 15 |
| 2022-06-17 | 22.15 | $20.96 | — |
| 2022-06-16 | 22.28 | $21.11 | 4 |
| 2022-06-15 | 22.40 | $21.59 | 7 |
| 2022-06-14 | 22.49 | $21.17 | 435 |
| 2022-06-13 | 22.62 | $21.32 | 199 |
| 2022-06-10 | 22.76 | $21.95 | 19 |
| 2022-06-09 | 22.85 | $22.50 | 8 |
| 2022-06-08 | 22.88 | $23.00 | 4284 |
| 2022-06-07 | 22.87 | $23.31 | 3 |
| 2022-06-06 | 22.83 | $23.18 | 125 |
| 2022-06-03 | 22.79 | $23.13 | 17 |
| 2022-06-02 | 22.75 | $23.34 | 95 |
| 2022-06-01 | 22.69 | $23.04 | 11 |
| 2022-05-31 | 22.65 | $23.15 | 170 |
| 2022-05-27 | 22.60 | $23.28 | 221 |
| 2022-05-26 | 22.53 | $23.22 | 2 |
| 2022-05-25 | 22.46 | $23.10 | 67 |
| 2022-05-24 | 22.39 | $22.99 | 128 |
| 2022-05-23 | 22.33 | $22.96 | 1487 |
| 2022-05-20 | 22.26 | $22.49 | 1959 |
| 2022-05-19 | 22.23 | $22.40 | 294 |
| 2022-05-18 | 22.22 | $22.09 | 26 |
| 2022-05-17 | 22.23 | $22.54 | 2 |
| 2022-05-16 | 22.20 | $22.10 | 2 |
| 2022-05-13 | 22.21 | $21.94 | 503 |
| 2022-05-12 | 22.24 | $21.41 | 917 |
| 2022-05-11 | 22.32 | $21.51 | 1 |
| 2022-05-10 | 22.41 | $21.61 | 1 |
| 2022-05-09 | 22.49 | $21.59 | 10 |
| 2022-05-06 | 22.59 | $22.13 | 8 |
| 2022-05-05 | 22.63 | $22.23 | 29 |
| 2022-05-04 | 22.68 | $22.73 | 30 |
| 2022-05-03 | 22.67 | $22.30 | 419 |
| 2022-05-02 | 22.71 | $22.07 | 1380 |
| 2022-04-29 | 22.78 | $22.12 | 31 |
| 2022-04-28 | 22.85 | $22.38 | 312 |
| 2022-04-27 | 22.90 | $22.07 | 106 |
| 2022-04-26 | 22.98 | $22.03 | — |
| 2022-04-25 | 23.08 | $22.50 | 189 |
| 2022-04-22 | 23.15 | $22.66 | 276 |
| 2022-04-21 | 23.20 | $23.00 | 476 |
| 2022-04-20 | 23.22 | $23.28 | 2 |
| 2022-04-19 | 23.21 | $23.23 | 482 |
| 2022-04-18 | 23.21 | $23.13 | 12 |
| 2022-04-14 | 23.22 | $23.14 | 52 |
| 2022-04-13 | 23.23 | $23.26 | 6 |
| 2022-04-12 | 23.22 | $22.91 | 9 |
| 2022-04-11 | 23.26 | $22.99 | 4 |
| 2022-04-08 | 23.28 | $23.16 | 62 |
| 2022-04-07 | 23.30 | $23.13 | 141 |
| 2022-04-06 | 23.31 | $23.11 | 214 |
| 2022-04-05 | 23.34 | $23.31 | 233 |
| 2022-04-04 | 23.34 | $23.59 | 66 |
| 2022-04-01 | 23.31 | $23.59 | 25 |
| 2022-03-31 | 23.28 | $23.42 | 160 |
| 2022-03-30 | 23.27 | $23.60 | 752 |
| 2022-03-29 | 23.23 | $23.63 | 56 |
| 2022-03-28 | 23.19 | $23.43 | 27 |
| 2022-03-25 | 23.17 | $23.51 | 14 |
| 2022-03-24 | 23.13 | $23.41 | 347 |
| 2022-03-23 | 23.10 | $23.29 | — |
| 2022-03-22 | 23.08 | $23.60 | 195 |
| 2022-03-21 | 23.03 | $23.34 | 151 |
| 2022-03-18 | 22.99 | $23.39 | 3 |
| 2022-03-17 | 22.95 | $23.20 | 3 |
| 2022-03-16 | 22.92 | $23.09 | 55 |
| 2022-03-15 | 22.91 | $22.51 | 2 |
| 2022-03-14 | 22.95 | $22.46 | 50 |
| 2022-03-11 | 23.00 | $22.39 | 390 |
| 2022-03-10 | 23.06 | $22.45 | 3 |
| 2022-03-09 | 23.13 | $22.57 | 887 |
| 2022-03-08 | 23.19 | $21.98 | 117 |
| 2022-03-07 | 23.32 | $21.94 | 32 |
| 2022-03-04 | 23.46 | $22.37 | 887 |
| 2022-03-03 | 23.58 | $22.78 | 44 |
| 2022-03-02 | 23.66 | $23.03 | 59 |
| 2022-03-01 | 23.73 | $22.70 | 14 |
| 2022-02-28 | 23.83 | $23.14 | 130 |
| 2022-02-25 | 23.91 | $23.48 | 5 |
| 2022-02-24 | 23.95 | $22.99 | 541 |
| 2022-02-23 | 24.05 | $23.60 | 409 |
| 2022-02-22 | 24.10 | $23.71 | 26 |
| 2022-02-18 | 24.14 | $23.98 | 176 |
| 2022-02-17 | 24.16 | $24.07 | 2 |
| 2022-02-16 | 24.17 | $24.39 | 53 |
| 2022-02-15 | 24.14 | $24.30 | 3 |
| 2022-02-14 | 24.13 | $24.17 | 76 |
| 2022-02-11 | 24.12 | $24.11 | 19 |
| 2022-02-10 | 24.12 | $24.44 | 303 |
| 2022-02-09 | 24.09 | $24.63 | 695 |
| 2022-02-08 | 24.03 | $24.43 | 891 |
| 2022-02-07 | 23.99 | $24.14 | — |
| 2022-02-04 | 23.97 | $24.14 | 213 |
| 2022-02-03 | 23.96 | $24.09 | 4 |
| 2022-02-02 | 23.94 | $24.11 | 54 |
| 2022-02-01 | 23.93 | $23.98 | 239 |
| 2022-01-31 | 23.92 | $23.90 | 139 |
| 2022-01-28 | 23.92 | $23.63 | 6 |
| 2022-01-27 | 23.95 | $23.70 | 877 |
| 2022-01-26 | 23.98 | $23.96 | 445 |
| 2022-01-25 | 23.98 | $23.90 | 3 |
| 2022-01-24 | 23.99 | $23.82 | 887 |
| 2022-01-21 | 24.01 | $23.90 | 607 |
| 2022-01-20 | 24.02 | $24.25 | 206 |
| 2022-01-19 | 24.00 | $24.52 | 179 |
| 2022-01-18 | 23.94 | $24.39 | 109 |
| 2022-01-14 | 23.89 | $24.59 | 188 |
| 2022-01-13 | 23.82 | $24.45 | — |
| 2022-01-12 | 23.75 | $24.49 | 5 |
| 2022-01-11 | 23.68 | $24.28 | 8 |
| 2022-01-10 | 23.61 | $24.00 | 80 |
| 2022-01-07 | 23.57 | $23.92 | — |
| 2022-01-06 | 23.54 | $23.71 | 113 |
| 2022-01-05 | 23.52 | $23.72 | 131 |
| 2022-01-04 | 23.50 | $23.86 | 127 |
| 2022-01-03 | 23.46 | $23.71 | 48 |
| 2021-12-31 | 23.43 | $23.54 | 26 |
| 2021-12-30 | 23.42 | $23.57 | 10 |
| 2021-12-29 | 23.40 | $23.66 | — |
| 2021-12-28 | 23.38 | $23.76 | 56 |
| 2021-12-27 | 23.34 | $23.75 | 1106 |
| 2021-12-23 | 23.29 | $23.62 | — |
| 2021-12-22 | 23.26 | $23.48 | 15 |
| 2021-12-21 | 23.23 | $23.32 | 73 |
| 2021-12-20 | 23.23 | $23.06 | 2321 |
| 2021-12-17 | 23.24 | $23.34 | 7 |
| 2021-12-16 | 23.23 | $23.28 | 7 |
| 2021-12-15 | 23.23 | $23.21 | — |
| 2021-12-14 | 23.23 | $23.02 | 4 |
| 2021-12-13 | 23.25 | $23.01 | 515 |
| 2021-12-10 | 23.28 | $23.29 | 91 |
| 2021-12-09 | 23.28 | $23.17 | 598 |
| 2021-12-08 | 23.29 | $23.40 | 21 |
| 2021-12-07 | 23.28 | $23.37 | — |
| 2021-12-06 | 23.27 | $23.02 | — |
| 2021-12-03 | 23.29 | $22.64 | 33 |
| 2021-12-02 | 23.36 | $22.72 | 26 |
| 2021-12-01 | 23.43 | $22.42 | 8 |
| 2021-11-30 | 23.53 | $22.60 | 394 |
| 2021-11-29 | 23.63 | $22.86 | 104 |
| 2021-11-26 | 23.71 | $22.78 | 14 |
| 2021-11-24 | 23.81 | $23.50 | 11 |
| 2021-11-23 | 23.85 | $23.46 | 895 |
| 2021-11-22 | 23.89 | $23.43 | 12 |
| 2021-11-19 | 23.93 | $23.33 | 215 |
| 2021-11-18 | 24.00 | $23.54 | 255 |
| 2021-11-17 | 24.05 | $23.66 | 269 |
| 2021-11-16 | 24.09 | $23.76 | 181 |
| 2021-11-15 | 24.12 | $23.96 | 95 |
| 2021-11-12 | 24.14 | $23.87 | 114 |
| 2021-11-11 | 24.16 | $23.84 | 208 |
| 2021-11-10 | 24.20 | $23.84 | 96 |
| 2021-11-09 | 24.24 | $24.04 | 632 |
| 2021-11-08 | 24.26 | $24.21 | 4 |
| 2021-11-05 | 24.26 | $24.24 | 9 |
| 2021-11-04 | 24.26 | $24.16 | 157 |
| 2021-11-03 | 24.28 | $24.29 | 12 |
| 2021-11-02 | 24.27 | $24.19 | 79 |
| 2021-11-01 | 24.28 | $24.25 | 32 |
| 2021-10-29 | 24.29 | $24.05 | 12 |
| 2021-10-28 | 24.31 | $24.35 | 3 |
| 2021-10-27 | 24.31 | $24.26 | 44 |
| 2021-10-26 | 24.31 | $24.49 | 31 |
| 2021-10-25 | 24.29 | $24.63 | 816 |
| 2021-10-22 | 24.26 | $24.55 | 143 |
| 2021-10-21 | 24.23 | $24.49 | 1408 |
| 2021-10-20 | 24.20 | $24.62 | 506 |
| 2021-10-19 | 24.16 | $24.46 | 8 |
| 2021-10-18 | 24.12 | $24.34 | 107 |
| 2021-10-15 | 24.10 | $24.44 | 7 |
| 2021-10-14 | 24.07 | $24.33 | 1 |
| 2021-10-13 | 24.04 | $24.13 | 38 |
| 2021-10-12 | 24.03 | $23.94 | 49 |
| 2021-10-11 | 24.04 | $23.96 | 15 |
| 2021-10-08 | 24.05 | $24.02 | 55 |
| 2021-10-07 | 24.05 | $24.00 | 3 |
| 2021-10-06 | 24.05 | $23.84 | 3 |
| 2021-10-05 | 24.08 | $23.96 | 78 |
| 2021-10-04 | 24.09 | $23.59 | 1353 |
| 2021-10-01 | 24.14 | $23.83 | 29 |
| 2021-09-30 | 24.17 | $23.72 | 21 |
| 2021-09-29 | 24.22 | $23.85 | — |
| 2021-09-28 | 24.26 | $23.86 | 111 |
| 2021-09-27 | 24.30 | $24.23 | 6 |
| 2021-09-24 | 24.31 | $24.03 | 85 |
| 2021-09-23 | 24.34 | $24.11 | 14 |
| 2021-09-22 | 24.37 | $24.00 | 134 |
| 2021-09-21 | 24.40 | $23.80 | 3 |
| 2021-09-20 | 24.47 | $23.63 | 111 |
| 2021-09-17 | 24.56 | $24.20 | 80 |
| 2021-09-16 | 24.59 | $24.46 | 49 |
| 2021-09-15 | 24.61 | $24.55 | 1 |
| 2021-09-14 | 24.61 | $24.45 | 3 |
| 2021-09-13 | 24.63 | $24.60 | 5 |
| 2021-09-10 | 24.63 | $24.37 | 209 |
| 2021-09-09 | 24.66 | $24.54 | 2 |
| 2021-09-08 | 24.67 | $24.60 | 23 |
| 2021-09-07 | 24.68 | $24.68 | 1201 |
| 2021-09-03 | 24.68 | $24.76 | 9 |
| 2021-09-02 | 24.67 | $24.70 | 295 |
| 2021-09-01 | 24.67 | $24.64 | 21 |
| 2021-08-31 | 24.67 | $24.42 | 22 |
| 2021-08-30 | 24.70 | $24.53 | 1 |
| 2021-08-27 | 24.72 | $24.54 | 4 |
| 2021-08-26 | 24.74 | $24.44 | 1 |
| 2021-08-25 | 24.77 | $24.67 | 5 |
| 2021-08-24 | 24.78 | $24.72 | 1 |
| 2021-08-23 | 24.78 | $24.57 | 787 |
| 2021-08-20 | 24.81 | $24.48 | 404 |
| 2021-08-19 | 24.84 | $24.40 | 6 |
| 2021-08-18 | 24.89 | $24.68 | 36 |
| 2021-08-17 | 24.91 | $24.66 | 19 |
| 2021-08-16 | 24.93 | $25.00 | 1 |
| 2021-08-13 | 24.93 | $25.08 | 2 |
| 2021-08-12 | 24.91 | $24.99 | 1 |
| 2021-08-11 | 24.90 | $25.01 | 188 |
| 2021-08-10 | 24.89 | $24.72 | 4 |
| 2021-08-09 | 24.91 | $24.75 | 17 |
| 2021-08-06 | 24.92 | $24.79 | 32 |
| 2021-08-05 | 24.94 | $24.97 | 3 |
| 2021-08-04 | 24.94 | $24.89 | 204 |
| 2021-08-03 | 24.94 | $24.99 | 61 |
| 2021-08-02 | 24.93 | $24.87 | 21 |
| 2021-07-30 | 24.94 | $24.73 | 22 |
| 2021-07-29 | 24.96 | $24.98 | 28 |
| 2021-07-28 | 24.96 | $24.87 | 5 |
| 2021-07-27 | 24.97 | $24.84 | 74 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.69
2025-06-11
Close Price
$23.63
Vol: 6
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.71
Average
22.19
Maximum
24.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 23.69 | $23.63 | 6 |
| 2024-10-18 | 23.70 | $23.63 | — |
| 2024-10-17 | 23.71 | $23.63 | 6 |
| 2024-10-16 | 23.73 | $23.63 | 5 |
| 2024-10-15 | 23.74 | $23.63 | 63 |
| 2024-10-14 | 23.76 | $23.63 | 900 |
| 2024-10-11 | 23.77 | $23.63 | 110 |
| 2024-10-10 | 23.79 | $23.62 | 100 |
| 2024-10-09 | 23.80 | $23.62 | 100 |
| 2024-10-08 | 23.81 | $23.62 | 100 |
| 2024-10-07 | 23.82 | $23.62 | 100 |
| 2024-10-04 | 23.82 | $23.74 | 800 |
| 2024-10-03 | 23.81 | $23.64 | 100 |
| 2024-10-02 | 23.81 | $23.97 | 100 |
| 2024-10-01 | 23.77 | $23.92 | 600 |
| 2024-09-30 | 23.74 | $24.06 | 200 |
| 2024-09-27 | 23.69 | $24.20 | 100 |
| 2024-09-26 | 23.62 | $24.16 | 500 |
| 2024-09-25 | 23.56 | $23.94 | 607 |
| 2024-09-24 | 23.51 | $24.00 | 100 |
| 2024-09-23 | 23.46 | $23.76 | 100 |
| 2024-09-20 | 23.43 | $23.63 | 140 |
| 2024-09-19 | 23.41 | $23.77 | 800 |
| 2024-09-18 | 23.38 | $23.56 | 100 |
| 2024-09-17 | 23.36 | $23.54 | 100 |
| 2024-09-16 | 23.34 | $23.55 | 100 |
| 2024-09-13 | 23.32 | $23.37 | 100 |
| 2024-09-12 | 23.31 | $23.27 | 100 |
| 2024-09-11 | 23.31 | $23.17 | 100 |
| 2024-09-10 | 23.32 | $23.00 | 100 |
| 2024-09-09 | 23.34 | $23.17 | 100 |
| 2024-09-06 | 23.34 | $23.02 | 1100 |
| 2024-09-05 | 23.35 | $23.36 | 100 |
| 2024-09-04 | 23.33 | $23.24 | 100 |
| 2024-09-03 | 23.31 | $23.58 | — |
| 2024-08-30 | 23.25 | $23.58 | 102 |
| 2024-08-29 | 23.18 | $23.52 | 100 |
| 2024-08-28 | 23.11 | $23.60 | 2942 |
| 2024-08-27 | 23.04 | $23.77 | 100 |
| 2024-08-26 | 22.94 | $23.62 | 100 |
| 2024-08-23 | 22.85 | $23.60 | 100 |
| 2024-08-22 | 22.76 | $23.16 | 500 |
| 2024-08-21 | 22.71 | $23.22 | 100 |
| 2024-08-20 | 22.65 | $23.09 | 133 |
| 2024-08-19 | 22.60 | $23.25 | 523 |
| 2024-08-16 | 22.53 | $22.96 | 100 |
| 2024-08-15 | 22.50 | $22.82 | 905 |
| 2024-08-14 | 22.47 | $22.71 | 100 |
| 2024-08-13 | 22.46 | $22.68 | 100 |
| 2024-08-12 | 22.46 | $22.39 | 115 |
| 2024-08-09 | 22.48 | $22.43 | 100 |
| 2024-08-08 | 22.50 | $22.39 | 100 |
| 2024-08-07 | 22.53 | $22.02 | 128 |
| 2024-08-06 | 22.60 | $21.98 | 1400 |
| 2024-08-05 | 22.67 | $21.98 | 120 |
| 2024-08-02 | 22.75 | $22.37 | 100 |
| 2024-08-01 | 22.79 | $22.44 | 308 |
| 2024-07-31 | 22.83 | $22.84 | 100 |
| 2024-07-30 | 22.82 | $22.59 | 1631 |
| 2024-07-29 | 22.84 | $22.73 | 100 |
| 2024-07-26 | 22.84 | $22.88 | 100 |
| 2024-07-25 | 22.82 | $22.74 | 100 |
| 2024-07-24 | 22.82 | $22.71 | 139 |
| 2024-07-23 | 22.81 | $22.89 | 100 |
| 2024-07-22 | 22.78 | $22.95 | 65 |
| 2024-07-19 | 22.75 | $22.82 | 10 |
| 2024-07-18 | 22.72 | $22.96 | 2 |
| 2024-07-17 | 22.68 | $23.05 | 5 |
| 2024-07-16 | 22.63 | $23.01 | 54 |
| 2024-07-15 | 22.57 | $22.89 | 71 |
| 2024-07-12 | 22.53 | $23.10 | 508 |
| 2024-07-11 | 22.46 | $22.92 | 67 |
| 2024-07-10 | 22.41 | $22.81 | 37 |
| 2024-07-09 | 22.37 | $22.52 | 271 |
| 2024-07-08 | 22.36 | $22.59 | 237 |
| 2024-07-05 | 22.34 | $22.73 | 138 |
| 2024-07-03 | 22.32 | $22.63 | 97 |
| 2024-07-02 | 22.30 | $22.33 | 158 |
| 2024-07-01 | 22.32 | $22.21 | 1578 |
| 2024-06-28 | 22.36 | $22.01 | 544 |
| 2024-06-27 | 22.42 | $22.02 | 579 |
| 2024-06-26 | 22.49 | $22.16 | 586 |
| 2024-06-25 | 22.54 | $22.33 | 216 |
| 2024-06-24 | 22.59 | $22.38 | 107 |
| 2024-06-21 | 22.63 | $22.18 | 129 |
| 2024-06-20 | 22.70 | $22.28 | 553 |
| 2024-06-18 | 22.76 | $22.30 | 1815 |
| 2024-06-17 | 22.82 | $22.21 | 1102 |
| 2024-06-14 | 22.90 | $22.20 | 2 |
| 2024-06-13 | 22.99 | $22.33 | 260 |
| 2024-06-12 | 23.07 | $22.63 | 134 |
| 2024-06-11 | 23.12 | $22.56 | 8 |
| 2024-06-10 | 23.18 | $22.94 | 105 |
| 2024-06-07 | 23.21 | $22.99 | 3 |
| 2024-06-06 | 23.23 | $23.31 | 24 |
| 2024-06-05 | 23.21 | $23.28 | 184 |
| 2024-06-04 | 23.20 | $23.27 | 1378 |
| 2024-06-03 | 23.18 | $23.34 | 261 |
| 2024-05-31 | 23.15 | $23.26 | 487 |
| 2024-05-30 | 23.12 | $23.07 | 213 |
| 2024-05-29 | 23.11 | $22.92 | 138 |
| 2024-05-28 | 23.10 | $23.28 | 27 |
| 2024-05-24 | 23.06 | $23.15 | 121 |
| 2024-05-23 | 23.03 | $22.98 | 263 |
| 2024-05-22 | 23.00 | $23.16 | 104 |
| 2024-05-21 | 22.96 | $23.49 | 121 |
| 2024-05-20 | 22.88 | $23.45 | 422 |
| 2024-05-17 | 22.80 | $23.49 | 23 |
| 2024-05-15 | 22.70 | $23.43 | 196 |
| 2024-05-14 | 22.61 | $23.28 | 1289 |
| 2024-05-13 | 22.52 | $23.03 | 228 |
| 2024-05-10 | 22.44 | $22.90 | 149 |
| 2024-05-09 | 22.38 | $22.79 | 103 |
| 2024-05-08 | 22.33 | $22.71 | 8 |
| 2024-05-07 | 22.28 | $22.73 | 235 |
| 2024-05-06 | 22.23 | $22.61 | 68 |
| 2024-05-03 | 22.19 | $22.58 | 39 |
| 2024-05-02 | 22.15 | $22.40 | 191 |
| 2024-05-01 | 22.13 | $21.83 | 232 |
| 2024-04-30 | 22.17 | $22.14 | 42 |
| 2024-04-29 | 22.18 | $22.34 | 131 |
| 2024-04-26 | 22.17 | $22.18 | 76 |
| 2024-04-25 | 22.18 | $22.17 | 211 |
| 2024-04-24 | 22.19 | $22.27 | 7 |
| 2024-04-23 | 22.20 | $22.44 | 113 |
| 2024-04-22 | 22.19 | $22.22 | 60 |
| 2024-04-19 | 22.20 | $21.94 | 215 |
| 2024-04-18 | 22.24 | $21.83 | 20 |
| 2024-04-17 | 22.30 | $21.81 | 12 |
| 2024-04-16 | 22.36 | $21.72 | 348 |
| 2024-04-15 | 22.43 | $21.93 | 138 |
| 2024-04-12 | 22.49 | $22.06 | 3 |
| 2024-04-11 | 22.54 | $22.35 | 4 |
| 2024-04-10 | 22.56 | $22.35 | 5 |
| 2024-04-09 | 22.58 | $22.68 | 15 |
| 2024-04-08 | 22.57 | $22.62 | 156 |
| 2024-04-05 | 22.56 | $22.48 | 249 |
| 2024-04-04 | 22.57 | $22.48 | 30 |
| 2024-04-03 | 22.58 | $22.57 | 119 |
| 2024-04-02 | 22.58 | $22.46 | 493 |
| 2024-04-01 | 22.59 | $22.61 | 892 |
| 2024-03-28 | 22.59 | $22.69 | 141 |
| 2024-03-27 | 22.58 | $22.71 | 35 |
| 2024-03-26 | 22.56 | $22.51 | 115 |
| 2024-03-25 | 22.56 | $22.57 | 210 |
| 2024-03-22 | 22.56 | $22.60 | 29 |
| 2024-03-21 | 22.55 | $22.64 | 965 |
| 2024-03-20 | 22.54 | $22.69 | 21 |
| 2024-03-19 | 22.53 | $22.50 | 94 |
| 2024-03-18 | 22.53 | $22.45 | 1251 |
| 2024-03-15 | 22.53 | $22.44 | 106 |
| 2024-03-14 | 22.54 | $22.40 | 43 |
| 2024-03-13 | 22.55 | $22.66 | 108 |
| 2024-03-12 | 22.53 | $22.67 | 7 |
| 2024-03-11 | 22.51 | $22.55 | 100 |
| 2024-03-08 | 22.49 | $22.68 | 11 |
| 2024-03-07 | 22.46 | $22.72 | 3 |
| 2024-03-06 | 22.43 | $22.56 | 27 |
| 2024-03-05 | 22.40 | $22.39 | 39 |
| 2024-03-04 | 22.40 | $22.41 | 1006 |
| 2024-03-01 | 22.39 | $22.60 | 316 |
| 2024-02-29 | 22.36 | $22.46 | 369 |
| 2024-02-28 | 22.35 | $22.36 | 9 |
| 2024-02-27 | 22.34 | $22.43 | 985 |
| 2024-02-26 | 22.33 | $22.52 | 56 |
| 2024-02-23 | 22.32 | $22.53 | 6 |
| 2024-02-22 | 22.30 | $22.57 | 6 |
| 2024-02-21 | 22.28 | $22.43 | 4 |
| 2024-02-20 | 22.27 | $22.42 | 257 |
| 2024-02-16 | 22.26 | $22.38 | 499 |
| 2024-02-15 | 22.26 | $22.39 | 58 |
| 2024-02-14 | 22.25 | $22.18 | 5 |
| 2024-02-13 | 22.27 | $21.87 | 4 |
| 2024-02-12 | 22.32 | $22.16 | 255 |
| 2024-02-09 | 22.35 | $22.00 | 120 |
| 2024-02-08 | 22.39 | $22.07 | 3 |
| 2024-02-07 | 22.43 | $22.19 | 878 |
| 2024-02-06 | 22.46 | $22.25 | 574 |
| 2024-02-05 | 22.49 | $22.07 | 82 |
| 2024-02-02 | 22.54 | $22.39 | 1219 |
| 2024-02-01 | 22.56 | $22.58 | 25 |
| 2024-01-31 | 22.56 | $22.45 | 36 |
| 2024-01-30 | 22.58 | $22.56 | 63 |
| 2024-01-29 | 22.58 | $22.62 | 32 |
| 2024-01-26 | 22.58 | $22.62 | 53 |
| 2024-01-25 | 22.59 | $22.64 | 11 |
| 2024-01-24 | 22.59 | $22.58 | 327 |
| 2024-01-23 | 22.60 | $22.46 | 1 |
| 2024-01-22 | 22.63 | $22.45 | 4 |
| 2024-01-19 | 22.66 | $22.42 | 262 |
| 2024-01-18 | 22.69 | $22.39 | 28 |
| 2024-01-17 | 22.73 | $22.31 | 5 |
| 2024-01-16 | 22.77 | $22.60 | 22 |
| 2024-01-12 | 22.79 | $22.81 | 304 |
| 2024-01-11 | 22.78 | $22.69 | 300 |
| 2024-01-10 | 22.78 | $22.73 | 242 |
| 2024-01-09 | 22.77 | $22.71 | 364 |
| 2024-01-08 | 22.77 | $22.91 | 114 |
| 2024-01-05 | 22.73 | $22.75 | 14 |
| 2024-01-04 | 22.71 | $22.72 | 307 |
| 2024-01-03 | 22.68 | $22.60 | 2033 |
| 2024-01-02 | 22.66 | $22.63 | 356 |
| 2023-12-29 | 22.64 | $22.73 | 110 |
| 2023-12-28 | 22.60 | $22.78 | 695 |
| 2023-12-27 | 22.55 | $23.30 | 2 |
| 2023-12-26 | 22.44 | $23.15 | 928 |
| 2023-12-22 | 22.34 | $23.16 | 117 |
| 2023-12-21 | 22.23 | $23.00 | 1782 |
| 2023-12-20 | 22.13 | $22.59 | 275 |
| 2023-12-19 | 22.06 | $22.75 | 3102 |
| 2023-12-18 | 21.97 | $22.56 | 3 |
| 2023-12-15 | 21.89 | $22.38 | 4 |
| 2023-12-14 | 21.82 | $22.53 | 915 |
| 2023-12-13 | 21.73 | $22.14 | 187 |
| 2023-12-12 | 21.68 | $21.81 | 2 |
| 2023-12-11 | 21.65 | $21.82 | 10 |
| 2023-12-08 | 21.61 | $21.83 | 107 |
| 2023-12-07 | 21.57 | $21.81 | 862 |
| 2023-12-06 | 21.52 | $21.67 | 1554 |
| 2023-12-05 | 21.47 | $21.64 | 25 |
| 2023-12-04 | 21.43 | $21.75 | 365 |
| 2023-12-01 | 21.37 | $21.87 | 12 |
| 2023-11-30 | 21.29 | $21.64 | 29 |
| 2023-11-29 | 21.23 | $21.62 | 116 |
| 2023-11-28 | 21.16 | $21.62 | 15 |
| 2023-11-27 | 21.09 | $21.64 | 669 |
| 2023-11-24 | 21.00 | $21.60 | — |
| 2023-11-22 | 20.91 | $21.35 | 15 |
| 2023-11-21 | 20.84 | $21.36 | 202 |
| 2023-11-20 | 20.76 | $21.47 | 53 |
| 2023-11-17 | 20.66 | $21.31 | 1 |
| 2023-11-16 | 20.58 | $21.03 | 4 |
| 2023-11-15 | 20.52 | $21.16 | 1 |
| 2023-11-14 | 20.44 | $21.14 | 120 |
| 2023-11-13 | 20.36 | $20.56 | 9 |
| 2023-11-10 | 20.34 | $20.46 | 7 |
| 2023-11-09 | 20.34 | $20.31 | 1 |
| 2023-11-08 | 20.35 | $20.39 | 9 |
| 2023-11-07 | 20.35 | $20.43 | 264 |
| 2023-11-06 | 20.36 | $20.64 | 105 |
| 2023-11-03 | 20.34 | $20.87 | 11 |
| 2023-11-02 | 20.31 | $20.65 | 199 |
| 2023-11-01 | 20.29 | $20.18 | 10 |
| 2023-10-31 | 20.32 | $19.99 | 49 |
| 2023-10-30 | 20.37 | $20.02 | 106 |
| 2023-10-27 | 20.42 | $19.79 | — |
| 2023-10-26 | 20.50 | $19.97 | 57 |
| 2023-10-25 | 20.57 | $20.08 | 3 |
| 2023-10-24 | 20.63 | $20.21 | 505 |
| 2023-10-23 | 20.68 | $20.20 | — |
| 2023-10-20 | 20.74 | $20.23 | — |
| 2023-10-19 | 20.80 | $20.39 | 408 |
| 2023-10-18 | 20.85 | $20.58 | 6 |
| 2023-10-17 | 20.89 | $20.86 | 31 |
| 2023-10-16 | 20.91 | $20.95 | 14 |
| 2023-10-13 | 20.92 | $20.79 | 11 |
| 2023-10-12 | 20.95 | $20.90 | — |
| 2023-10-11 | 20.98 | $21.14 | 251 |
| 2023-10-10 | 20.98 | $21.20 | 82 |
| 2023-10-09 | 20.98 | $20.90 | 2 |
| 2023-10-06 | 21.02 | $20.83 | — |
| 2023-10-05 | 21.06 | $20.59 | 33 |
| 2023-10-04 | 21.13 | $20.37 | 40 |
| 2023-10-03 | 21.22 | $20.38 | 176 |
| 2023-10-02 | 21.32 | $20.69 | 9 |
| 2023-09-29 | 21.39 | $20.99 | 60 |
| 2023-09-28 | 21.44 | $21.04 | 1 |
| 2023-09-27 | 21.49 | $20.86 | 12 |
| 2023-09-26 | 21.56 | $21.15 | 504 |
| 2023-09-25 | 21.60 | $21.38 | 12 |
| 2023-09-22 | 21.62 | $21.53 | 104 |
| 2023-09-21 | 21.63 | $21.56 | 5 |
| 2023-09-20 | 21.63 | $21.82 | 14 |
| 2023-09-19 | 21.60 | $21.80 | 204 |
| 2023-09-18 | 21.58 | $21.68 | 29 |
| 2023-09-15 | 21.57 | $21.78 | 68 |
| 2023-09-14 | 21.54 | $21.82 | — |
| 2023-09-13 | 21.51 | $21.53 | 73 |
| 2023-09-12 | 21.50 | $21.56 | 5 |
| 2023-09-11 | 21.50 | $21.53 | 65 |
| 2023-09-08 | 21.50 | $21.29 | 11 |
| 2023-09-07 | 21.53 | $21.31 | 409 |
| 2023-09-06 | 21.56 | $21.40 | 302 |
| 2023-09-05 | 21.58 | $21.54 | 182 |
| 2023-09-01 | 21.59 | $21.74 | 293 |
| 2023-08-31 | 21.59 | $21.70 | 179 |
| 2023-08-30 | 21.59 | $21.76 | 7 |
| 2023-08-29 | 21.59 | $21.76 | 5 |
| 2023-08-28 | 21.59 | $21.54 | 11 |
| 2023-08-25 | 21.61 | $21.36 | 27 |
| 2023-08-24 | 21.66 | $21.23 | 5 |
| 2023-08-23 | 21.73 | $21.54 | 2 |
| 2023-08-22 | 21.78 | $21.36 | — |
| 2023-08-21 | 21.85 | $21.42 | 76 |
| 2023-08-18 | 21.92 | $21.39 | 11 |
| 2023-08-17 | 22.00 | $21.38 | 917 |
| 2023-08-16 | 22.09 | $21.47 | 211 |
| 2023-08-15 | 22.18 | $21.60 | 26 |
| 2023-08-14 | 22.26 | $21.90 | 15 |
| 2023-08-11 | 22.32 | $21.99 | — |
| 2023-08-10 | 22.37 | $22.14 | 51 |
| 2023-08-09 | 22.41 | $22.08 | 3 |
| 2023-08-08 | 22.45 | $22.01 | 1139 |
| 2023-08-07 | 22.51 | $22.18 | 13 |
| 2023-08-04 | 22.55 | $22.05 | 18 |
| 2023-08-03 | 22.59 | $22.06 | 26 |
| 2023-08-02 | 22.64 | $21.97 | 87 |
| 2023-08-01 | 22.69 | $22.45 | 118 |
| 2023-07-31 | 22.70 | $22.73 | 37 |
| 2023-07-28 | 22.67 | $22.85 | 16 |
| 2023-07-27 | 22.63 | $22.67 | 118 |
| 2023-07-26 | 22.60 | $22.90 | 175 |
| 2023-07-25 | 22.55 | $22.84 | 8 |
| 2023-07-24 | 22.49 | $22.81 | 6 |
| 2023-07-21 | 22.43 | $22.78 | 8 |
| 2023-07-20 | 22.37 | $22.86 | 180 |
| 2023-07-19 | 22.30 | $22.87 | 971 |
| 2023-07-18 | 22.22 | $22.80 | 14 |
| 2023-07-17 | 22.14 | $22.73 | 47 |
| 2023-07-14 | 22.07 | $22.70 | 107 |
| 2023-07-13 | 22.00 | $22.87 | 3 |
| 2023-07-12 | 21.91 | $22.50 | 307 |
| 2023-07-11 | 21.85 | $22.07 | 13 |
| 2023-07-10 | 21.83 | $21.79 | 59 |
| 2023-07-07 | 21.84 | $21.83 | 57 |
| 2023-07-06 | 21.85 | $21.63 | 7199 |
| 2023-07-05 | 21.87 | $21.97 | 82 |
| 2023-07-03 | 21.85 | $22.09 | 379 |
| 2023-06-30 | 21.83 | $21.91 | 22 |
| 2023-06-29 | 21.82 | $21.65 | 96 |
| 2023-06-28 | 21.82 | $21.68 | 310 |
| 2023-06-27 | 21.83 | $21.81 | 274 |
| 2023-06-26 | 21.82 | $21.61 | 1 |
| 2023-06-23 | 21.82 | $21.48 | 15 |
| 2023-06-22 | 21.84 | $21.75 | 8 |
| 2023-06-21 | 21.84 | $22.03 | 200 |
| 2023-06-20 | 21.80 | $22.03 | 273 |
| 2023-06-16 | 21.76 | $22.24 | 218 |
| 2023-06-15 | 21.71 | $22.28 | 203 |
| 2023-06-14 | 21.64 | $22.06 | 1 |
| 2023-06-13 | 21.60 | $22.00 | 58 |
| 2023-06-12 | 21.56 | $21.79 | 75 |
| 2023-06-09 | 21.55 | $21.79 | 59 |
| 2023-06-08 | 21.53 | $21.80 | 18 |
| 2023-06-07 | 21.52 | $21.53 | 511 |
| 2023-06-06 | 21.54 | $21.68 | 187 |
| 2023-06-05 | 21.54 | $21.53 | 172 |
| 2023-06-02 | 21.57 | $21.57 | 369 |
| 2023-06-01 | 21.59 | $21.27 | 18 |
| 2023-05-31 | 21.65 | $20.96 | 315 |
| 2023-05-30 | 21.73 | $21.19 | 100 |
| 2023-05-26 | 21.80 | $21.34 | 99 |
| 2023-05-25 | 21.87 | $21.31 | 291 |
| 2023-05-24 | 21.94 | $21.42 | 387 |
| 2023-05-23 | 22.00 | $21.64 | 283 |
| 2023-05-22 | 22.04 | $21.81 | 389 |
| 2023-05-19 | 22.07 | $21.87 | 351 |
| 2023-05-18 | 22.10 | $21.81 | 227 |
| 2023-05-17 | 22.13 | $21.90 | 40 |
| 2023-05-16 | 22.16 | $21.85 | 11 |
| 2023-05-15 | 22.20 | $22.19 | 2 |
| 2023-05-12 | 22.20 | $22.01 | 6 |
| 2023-05-11 | 22.23 | $22.10 | 7 |
| 2023-05-10 | 22.25 | $22.38 | 2965 |
| 2023-05-09 | 22.24 | $22.36 | 5 |
| 2023-05-08 | 22.24 | $22.43 | 22 |
| 2023-05-05 | 22.23 | $22.37 | 12 |
| 2023-05-04 | 22.22 | $21.91 | 1 |
| 2023-05-03 | 22.25 | $21.94 | 1513 |
| 2023-05-02 | 22.29 | $21.93 | 260 |
| 2023-05-01 | 22.32 | $22.24 | 19 |
| 2023-04-28 | 22.32 | $22.32 | 34 |
| 2023-04-27 | 22.32 | $22.30 | 147 |
| 2023-04-26 | 22.31 | $22.02 | 87 |
| 2023-04-25 | 22.33 | $22.13 | 211 |
| 2023-04-24 | 22.33 | $22.29 | 19 |
| 2023-04-21 | 22.31 | $22.36 | — |
| 2023-04-20 | 22.28 | $22.31 | 9 |
| 2023-04-19 | 22.25 | $22.51 | 20 |
| 2023-04-18 | 22.19 | $22.62 | 146 |
| 2023-04-17 | 22.12 | $22.58 | 13 |
| 2023-04-14 | 22.04 | $22.59 | 22 |
| 2023-04-13 | 21.95 | $22.72 | 104 |
| 2023-04-12 | 21.84 | $22.43 | 11 |
| 2023-04-11 | 21.76 | $22.31 | 50 |
| 2023-04-10 | 21.68 | $22.07 | 122 |
| 2023-04-06 | 21.62 | $22.06 | 8 |
| 2023-04-05 | 21.56 | $21.92 | 23 |
| 2023-04-04 | 21.51 | $22.09 | 638 |
| 2023-04-03 | 21.45 | $22.03 | 14 |
| 2023-03-31 | 21.38 | $21.85 | 16 |
| 2023-03-30 | 21.34 | $21.89 | 37 |
| 2023-03-29 | 21.29 | $21.55 | 1 |
| 2023-03-28 | 21.27 | $21.44 | — |
| 2023-03-27 | 21.27 | $21.35 | — |
| 2023-03-24 | 21.27 | $21.11 | 106 |
| 2023-03-23 | 21.30 | $21.23 | 30 |
| 2023-03-22 | 21.33 | $21.30 | 158 |
| 2023-03-21 | 21.34 | $21.37 | 452 |
| 2023-03-20 | 21.36 | $21.08 | 109 |
| 2023-03-17 | 21.40 | $20.80 | 7 |
| 2023-03-16 | 21.48 | $21.04 | 4 |
| 2023-03-15 | 21.54 | $20.90 | 1 |
| 2023-03-14 | 21.61 | $21.47 | 2 |
| 2023-03-13 | 21.64 | $21.23 | 186 |
| 2023-03-10 | 21.69 | $21.26 | 10 |
| 2023-03-09 | 21.74 | $21.45 | 203 |
| 2023-03-08 | 21.77 | $21.66 | 31 |
| 2023-03-07 | 21.79 | $21.54 | 94 |
| 2023-03-06 | 21.82 | $21.99 | 61 |
| 2023-03-03 | 21.80 | $22.04 | 6 |
| 2023-03-02 | 21.78 | $21.69 | 121 |
| 2023-03-01 | 21.80 | $21.67 | 210 |
| 2023-02-28 | 21.82 | $21.58 | 36 |
| 2023-02-27 | 21.84 | $21.77 | 5 |
| 2023-02-24 | 21.86 | $21.51 | 3 |
| 2023-02-23 | 21.90 | $21.86 | 25 |
| 2023-02-22 | 21.90 | $21.77 | 28 |
| 2023-02-21 | 21.92 | $21.84 | 127 |
| 2023-02-17 | 21.93 | $22.01 | 570 |
| 2023-02-16 | 21.93 | $21.92 | 106 |
| 2023-02-15 | 21.93 | $21.92 | 9 |
| 2023-02-14 | 21.93 | $22.02 | 1068 |
| 2023-02-13 | 21.92 | $21.88 | 116 |
| 2023-02-10 | 21.93 | $21.75 | 104 |
| 2023-02-09 | 21.95 | $21.85 | 6 |
| 2023-02-08 | 21.96 | $21.85 | 32 |
| 2023-02-07 | 21.96 | $21.91 | 3 |
| 2023-02-06 | 21.96 | $21.72 | 146 |
| 2023-02-03 | 21.97 | $21.93 | 90 |
| 2023-02-02 | 21.96 | $22.22 | 22 |
| 2023-02-01 | 21.91 | $22.18 | 830 |
| 2023-01-31 | 21.86 | $21.92 | 7 |
| 2023-01-30 | 21.83 | $21.81 | 5 |
| 2023-01-27 | 21.80 | $22.06 | 254 |
| 2023-01-26 | 21.75 | $22.04 | 12 |
| 2023-01-25 | 21.69 | $22.08 | 209 |
| 2023-01-24 | 21.61 | $22.08 | 11 |
| 2023-01-23 | 21.53 | $22.08 | 19 |
| 2023-01-20 | 21.45 | $21.97 | 129 |
| 2023-01-19 | 21.37 | $21.79 | 23 |
| 2023-01-18 | 21.30 | $21.75 | 258 |
| 2023-01-17 | 21.22 | $21.84 | 149 |
| 2023-01-13 | 21.13 | $21.87 | 2 |
| 2023-01-12 | 21.03 | $21.90 | 1265 |
| 2023-01-11 | 20.93 | $21.52 | 543 |
| 2023-01-10 | 20.85 | $21.38 | 32 |
| 2023-01-09 | 20.79 | $21.33 | 500 |
| 2023-01-06 | 20.72 | $21.29 | 131 |
| 2023-01-05 | 20.66 | $20.79 | 38 |
| 2023-01-04 | 20.65 | $20.96 | 17 |
| 2023-01-03 | 20.61 | $20.69 | 549 |
| 2022-12-30 | 20.60 | $20.61 | 6 |
| 2022-12-29 | 20.61 | $20.74 | 12 |
| 2022-12-28 | 20.60 | $20.54 | 216 |
| 2022-12-27 | 20.60 | $20.75 | 119 |
| 2022-12-23 | 20.59 | $20.70 | 40 |
| 2022-12-22 | 20.58 | $20.58 | 302 |
| 2022-12-21 | 20.58 | $20.68 | 1631 |
| 2022-12-20 | 20.57 | $20.42 | 39 |
| 2022-12-19 | 20.58 | $20.29 | 10 |
| 2022-12-16 | 20.61 | $20.33 | 25 |
| 2022-12-15 | 20.63 | $20.43 | 16 |
| 2022-12-14 | 20.64 | $20.87 | 101 |
| 2022-12-13 | 20.61 | $20.89 | 15 |
| 2022-12-12 | 20.57 | $20.63 | — |
| 2022-12-09 | 20.55 | $20.63 | 5 |
| 2022-12-08 | 20.54 | $20.61 | 5 |
| 2022-12-07 | 20.51 | $20.54 | — |
| 2022-12-06 | 20.49 | $20.53 | 22 |
| 2022-12-05 | 20.46 | $20.61 | 5 |
| 2022-12-02 | 20.42 | $20.82 | 76 |
| 2022-12-01 | 20.34 | $20.86 | 53 |
| 2022-11-30 | 20.25 | $20.85 | 99 |
| 2022-11-29 | 20.14 | $20.42 | 50 |
| 2022-11-28 | 20.07 | $20.25 | 254 |
| 2022-11-25 | 20.01 | $20.67 | 1 |
| 2022-11-23 | 19.89 | $20.52 | 20 |
| 2022-11-22 | 19.78 | $20.37 | 165 |
| 2022-11-21 | 19.68 | $20.10 | 10 |
| 2022-11-18 | 19.59 | $20.26 | 2 |
| 2022-11-17 | 19.47 | $20.22 | 17 |
| 2022-11-16 | 19.35 | $20.30 | 196 |
| 2022-11-15 | 19.21 | $20.28 | 4 |
| 2022-11-14 | 19.06 | $20.24 | 2 |
| 2022-11-11 | 18.90 | $20.34 | 522 |
| 2022-11-10 | 18.72 | $19.87 | — |
| 2022-11-09 | 18.57 | $19.08 | 3 |
| 2022-11-08 | 18.49 | $19.34 | 5 |
| 2022-11-07 | 18.37 | $19.17 | 39 |
| 2022-11-04 | 18.27 | $18.98 | 8 |
| 2022-11-03 | 18.17 | $18.11 | 5 |
| 2022-11-02 | 18.16 | $18.31 | 49 |
| 2022-11-01 | 18.13 | $18.63 | 14 |
| 2022-10-31 | 18.06 | $18.35 | 40 |
| 2022-10-28 | 18.02 | $18.48 | 1 |
| 2022-10-27 | 17.97 | $18.34 | 44 |
| 2022-10-26 | 17.92 | $18.56 | 127 |
| 2022-10-25 | 17.85 | $18.37 | 1 |
| 2022-10-24 | 17.79 | $18.07 | 1 |
| 2022-10-21 | 17.76 | $18.12 | 3 |
| 2022-10-20 | 17.72 | $17.74 | 3 |
| 2022-10-19 | 17.72 | $17.78 | 10 |
| 2022-10-18 | 17.72 | $17.94 | 5 |
| 2022-10-17 | 17.71 | $17.86 | 1 |
| 2022-10-14 | 17.72 | $17.40 | 3 |
| 2022-10-13 | 17.77 | $17.72 | 14 |
| 2022-10-12 | 17.81 | $17.25 | — |
| 2022-10-11 | 17.89 | $17.38 | 214 |
| 2022-10-10 | 17.98 | $17.64 | 1 |
| 2022-10-07 | 18.05 | $17.64 | 28 |
| 2022-10-06 | 18.12 | $17.93 | 2 |
| 2022-10-05 | 18.18 | $18.22 | 13 |
| 2022-10-04 | 18.21 | $18.52 | 75 |
| 2022-10-03 | 18.22 | $17.90 | 9 |
| 2022-09-30 | 18.30 | $17.41 | 44 |
| 2022-09-29 | 18.42 | $17.39 | 70 |
| 2022-09-28 | 18.57 | $17.70 | 23 |
| 2022-09-27 | 18.69 | $17.43 | 2 |
| 2022-09-26 | 18.85 | $17.57 | 222 |
| 2022-09-23 | 19.01 | $17.90 | 13 |
| 2022-09-22 | 19.15 | $18.62 | 46 |
| 2022-09-21 | 19.23 | $18.56 | 53 |
| 2022-09-20 | 19.32 | $18.80 | 41 |
| 2022-09-19 | 19.40 | $19.12 | 16 |
| 2022-09-16 | 19.45 | $19.07 | 2 |
| 2022-09-15 | 19.52 | $19.15 | 6 |
| 2022-09-14 | 19.59 | $19.30 | 7 |
| 2022-09-13 | 19.66 | $19.27 | 109 |
| 2022-09-12 | 19.74 | $19.92 | 110 |
| 2022-09-09 | 19.76 | $19.60 | 1 |
| 2022-09-08 | 19.82 | $19.08 | 1 |
| 2022-09-07 | 19.94 | $19.18 | 7 |
| 2022-09-06 | 20.06 | $19.05 | 486 |
| 2022-09-02 | 20.21 | $19.16 | 110 |
| 2022-09-01 | 20.35 | $19.31 | 11 |
| 2022-08-31 | 20.48 | $19.70 | 28 |
| 2022-08-30 | 20.59 | $19.88 | 14 |
| 2022-08-29 | 20.68 | $20.03 | 235 |
| 2022-08-26 | 20.76 | $20.06 | 10 |
| 2022-08-25 | 20.84 | $20.56 | 971 |
| 2022-08-24 | 20.87 | $20.37 | 46 |
| 2022-08-23 | 20.93 | $20.44 | 1065 |
| 2022-08-22 | 20.98 | $20.24 | 5114 |
| 2022-08-19 | 21.05 | $20.66 | 60 |
| 2022-08-18 | 21.08 | $20.95 | 1 |
| 2022-08-17 | 21.08 | $20.99 | 28 |
| 2022-08-16 | 21.08 | $21.27 | 9 |
| 2022-08-15 | 21.05 | $21.18 | 1 |
| 2022-08-12 | 21.02 | $21.48 | 54 |
| 2022-08-11 | 20.95 | $21.35 | 1 |
| 2022-08-10 | 20.90 | $21.40 | 1454 |
| 2022-08-09 | 20.83 | $20.95 | 4 |
| 2022-08-08 | 20.80 | $21.04 | 35 |
| 2022-08-05 | 20.76 | $20.95 | 3 |
| 2022-08-04 | 20.72 | $20.94 | 16 |
| 2022-08-03 | 20.69 | $20.88 | 9 |
| 2022-08-02 | 20.65 | $20.72 | 119 |
| 2022-08-01 | 20.63 | $20.97 | 14 |
| 2022-07-29 | 20.59 | $21.00 | 44 |
| 2022-07-28 | 20.54 | $20.78 | 7 |
| 2022-07-27 | 20.51 | $20.82 | 16 |
| 2022-07-26 | 20.49 | $20.61 | 409 |
| 2022-07-25 | 20.48 | $20.77 | 758 |
| 2022-07-22 | 20.46 | $20.62 | — |
| 2022-07-21 | 20.46 | $20.72 | 43 |
| 2022-07-20 | 20.45 | $20.62 | — |
| 2022-07-19 | 20.45 | $20.79 | 6 |
| 2022-07-18 | 20.44 | $20.28 | 27 |
| 2022-07-15 | 20.48 | $20.09 | 25 |
| 2022-07-14 | 20.54 | $19.82 | — |
| 2022-07-13 | 20.64 | $20.21 | 23 |
| 2022-07-12 | 20.70 | $20.27 | 6 |
| 2022-07-11 | 20.77 | $20.24 | 6 |
| 2022-07-08 | 20.85 | $20.54 | 21 |
| 2022-07-07 | 20.91 | $20.48 | 32 |
| 2022-07-06 | 21.00 | $20.20 | 57 |
| 2022-07-05 | 21.12 | $20.37 | 82 |
| 2022-07-01 | 21.24 | $20.89 | 30 |
| 2022-06-30 | 21.32 | $20.83 | 139 |
| 2022-06-29 | 21.42 | $21.01 | 73 |
| 2022-06-28 | 21.51 | $21.20 | 45 |
| 2022-06-27 | 21.60 | $21.28 | 2 |
| 2022-06-24 | 21.68 | $21.21 | 1243 |
| 2022-06-23 | 21.78 | $20.89 | 7 |
| 2022-06-22 | 21.92 | $20.99 | 54 |
| 2022-06-21 | 22.07 | $21.17 | 15 |
| 2022-06-17 | 22.20 | $20.96 | — |
| 2022-06-16 | 22.35 | $21.11 | 4 |
| 2022-06-15 | 22.50 | $21.59 | 7 |
| 2022-06-14 | 22.61 | $21.17 | 435 |
| 2022-06-13 | 22.76 | $21.32 | 199 |
| 2022-06-10 | 22.90 | $21.95 | 19 |
| 2022-06-09 | 22.97 | $22.50 | 8 |
| 2022-06-08 | 22.99 | $23.00 | 4284 |
| 2022-06-07 | 22.96 | $23.31 | 3 |
| 2022-06-06 | 22.89 | $23.18 | 125 |
| 2022-06-03 | 22.82 | $23.13 | 17 |
| 2022-06-02 | 22.76 | $23.34 | 95 |
| 2022-06-01 | 22.67 | $23.04 | 11 |
| 2022-05-31 | 22.61 | $23.15 | 170 |
| 2022-05-27 | 22.53 | $23.28 | 221 |
| 2022-05-26 | 22.44 | $23.22 | 2 |
| 2022-05-25 | 22.34 | $23.10 | 67 |
| 2022-05-24 | 22.26 | $22.99 | 128 |
| 2022-05-23 | 22.17 | $22.96 | 1487 |
| 2022-05-20 | 22.09 | $22.49 | 1959 |
| 2022-05-19 | 22.06 | $22.40 | 294 |
| 2022-05-18 | 22.03 | $22.09 | 26 |
| 2022-05-17 | 22.05 | $22.54 | 2 |
| 2022-05-16 | 22.02 | $22.10 | 2 |
| 2022-05-13 | 22.04 | $21.94 | 503 |
| 2022-05-12 | 22.08 | $21.41 | 917 |
| 2022-05-11 | 22.18 | $21.51 | 1 |
| 2022-05-10 | 22.27 | $21.61 | 1 |
| 2022-05-09 | 22.36 | $21.59 | 10 |
| 2022-05-06 | 22.47 | $22.13 | 8 |
| 2022-05-05 | 22.52 | $22.23 | 29 |
| 2022-05-04 | 22.57 | $22.73 | 30 |
| 2022-05-03 | 22.58 | $22.30 | 419 |
| 2022-05-02 | 22.63 | $22.07 | 1380 |
| 2022-04-29 | 22.71 | $22.12 | 31 |
| 2022-04-28 | 22.80 | $22.38 | 312 |
| 2022-04-27 | 22.86 | $22.07 | 106 |
| 2022-04-26 | 22.96 | $22.03 | — |
| 2022-04-25 | 23.07 | $22.50 | 189 |
| 2022-04-22 | 23.15 | $22.66 | 276 |
| 2022-04-21 | 23.21 | $23.00 | 476 |
| 2022-04-20 | 23.24 | $23.28 | 2 |
| 2022-04-19 | 23.24 | $23.23 | 482 |
| 2022-04-18 | 23.25 | $23.13 | 12 |
| 2022-04-14 | 23.27 | $23.14 | 52 |
| 2022-04-13 | 23.29 | $23.26 | 6 |
| 2022-04-12 | 23.30 | $22.91 | 9 |
| 2022-04-11 | 23.33 | $22.99 | 4 |
| 2022-04-08 | 23.36 | $23.16 | 62 |
| 2022-04-07 | 23.37 | $23.13 | 141 |
| 2022-04-06 | 23.38 | $23.11 | 214 |
| 2022-04-05 | 23.39 | $23.31 | 233 |
| 2022-04-04 | 23.37 | $23.59 | 66 |
| 2022-04-01 | 23.32 | $23.59 | 25 |
| 2022-03-31 | 23.26 | $23.42 | 160 |
| 2022-03-30 | 23.21 | $23.60 | 752 |
| 2022-03-29 | 23.15 | $23.63 | 56 |
| 2022-03-28 | 23.08 | $23.43 | 27 |
| 2022-03-25 | 23.02 | $23.51 | 14 |
| 2022-03-24 | 22.96 | $23.41 | 347 |
| 2022-03-23 | 22.90 | $23.29 | — |
| 2022-03-22 | 22.86 | $23.60 | 195 |
| 2022-03-21 | 22.79 | $23.34 | 151 |
| 2022-03-18 | 22.75 | $23.39 | 3 |
| 2022-03-17 | 22.70 | $23.20 | 3 |
| 2022-03-16 | 22.68 | $23.09 | 55 |
| 2022-03-15 | 22.68 | $22.51 | 2 |
| 2022-03-14 | 22.74 | $22.46 | 50 |
| 2022-03-11 | 22.81 | $22.39 | 390 |
| 2022-03-10 | 22.90 | $22.45 | 3 |
| 2022-03-09 | 22.99 | $22.57 | 887 |
| 2022-03-08 | 23.08 | $21.98 | 117 |
| 2022-03-07 | 23.23 | $21.94 | 32 |
| 2022-03-04 | 23.40 | $22.37 | 887 |
| 2022-03-03 | 23.54 | $22.78 | 44 |
| 2022-03-02 | 23.65 | $23.03 | 59 |
| 2022-03-01 | 23.73 | $22.70 | 14 |
| 2022-02-28 | 23.86 | $23.14 | 130 |
| 2022-02-25 | 23.94 | $23.48 | 5 |
| 2022-02-24 | 23.99 | $22.99 | 541 |
| 2022-02-23 | 24.09 | $23.60 | 409 |
| 2022-02-22 | 24.14 | $23.71 | 26 |
| 2022-02-18 | 24.18 | $23.98 | 176 |
| 2022-02-17 | 24.19 | $24.07 | 2 |
| 2022-02-16 | 24.19 | $24.39 | 53 |
| 2022-02-15 | 24.16 | $24.30 | 3 |
| 2022-02-14 | 24.15 | $24.17 | 76 |
| 2022-02-11 | 24.14 | $24.11 | 19 |
| 2022-02-10 | 24.15 | $24.44 | 303 |
| 2022-02-09 | 24.12 | $24.63 | 695 |
| 2022-02-08 | 24.07 | $24.43 | 891 |
| 2022-02-07 | 24.04 | $24.14 | — |
| 2022-02-04 | 24.04 | $24.14 | 213 |
| 2022-02-03 | 24.03 | $24.09 | 4 |
| 2022-02-02 | 24.03 | $24.11 | 54 |
| 2022-02-01 | 24.02 | $23.98 | 239 |
| 2022-01-31 | 24.03 | $23.90 | 139 |
| 2022-01-28 | 24.04 | $23.63 | 6 |
| 2022-01-27 | 24.08 | $23.70 | 877 |
| 2022-01-26 | 24.11 | $23.96 | 445 |
| 2022-01-25 | 24.11 | $23.90 | 3 |
| 2022-01-24 | 24.12 | $23.82 | 887 |
| 2022-01-21 | 24.13 | $23.90 | 607 |
| 2022-01-20 | 24.14 | $24.25 | 206 |
| 2022-01-19 | 24.11 | $24.52 | 179 |
| 2022-01-18 | 24.04 | $24.39 | 109 |
| 2022-01-14 | 23.99 | $24.59 | 188 |
| 2022-01-13 | 23.90 | $24.45 | — |
| 2022-01-12 | 23.83 | $24.49 | 5 |
| 2022-01-11 | 23.74 | $24.28 | 8 |
| 2022-01-10 | 23.67 | $24.00 | 80 |
| 2022-01-07 | 23.62 | $23.92 | — |
| 2022-01-06 | 23.58 | $23.71 | 113 |
| 2022-01-05 | 23.55 | $23.72 | 131 |
| 2022-01-04 | 23.53 | $23.86 | 127 |
| 2022-01-03 | 23.48 | $23.71 | 48 |
| 2021-12-31 | 23.44 | $23.54 | 26 |
| 2021-12-30 | 23.42 | $23.57 | 10 |
| 2021-12-29 | 23.39 | $23.66 | — |
| 2021-12-28 | 23.34 | $23.76 | 56 |
| 2021-12-27 | 23.28 | $23.75 | 1106 |
| 2021-12-23 | 23.22 | $23.62 | — |
| 2021-12-22 | 23.16 | $23.48 | 15 |
| 2021-12-21 | 23.12 | $23.32 | 73 |
| 2021-12-20 | 23.10 | $23.06 | 2321 |
| 2021-12-17 | 23.11 | $23.34 | 7 |
| 2021-12-16 | 23.08 | $23.28 | 7 |
| 2021-12-15 | 23.07 | $23.21 | — |
| 2021-12-14 | 23.06 | $23.02 | 4 |
| 2021-12-13 | 23.08 | $23.01 | 515 |
| 2021-12-10 | 23.10 | $23.29 | 91 |
| 2021-12-09 | 23.10 | $23.17 | 598 |
| 2021-12-08 | 23.11 | $23.40 | 21 |
| 2021-12-07 | 23.10 | $23.37 | — |
| 2021-12-06 | 23.10 | $23.02 | — |
| 2021-12-03 | 23.14 | $22.64 | 33 |
| 2021-12-02 | 23.23 | $22.72 | 26 |
| 2021-12-01 | 23.31 | $22.42 | 8 |
| 2021-11-30 | 23.43 | $22.60 | 394 |
| 2021-11-29 | 23.54 | $22.86 | 104 |
| 2021-11-26 | 23.63 | $22.78 | 14 |
| 2021-11-24 | 23.74 | $23.50 | 11 |
| 2021-11-23 | 23.78 | $23.46 | 895 |
| 2021-11-22 | 23.83 | $23.43 | 12 |
| 2021-11-19 | 23.89 | $23.33 | 215 |
| 2021-11-18 | 23.96 | $23.54 | 255 |
| 2021-11-17 | 24.02 | $23.66 | 269 |
| 2021-11-16 | 24.07 | $23.76 | 181 |
| 2021-11-15 | 24.12 | $23.96 | 95 |
| 2021-11-12 | 24.15 | $23.87 | 114 |
| 2021-11-11 | 24.19 | $23.84 | 208 |
| 2021-11-10 | 24.23 | $23.84 | 96 |
| 2021-11-09 | 24.28 | $24.04 | 632 |
| 2021-11-08 | 24.31 | $24.21 | 4 |
| 2021-11-05 | 24.31 | $24.24 | 9 |
| 2021-11-04 | 24.32 | $24.16 | 157 |
| 2021-11-03 | 24.33 | $24.29 | 12 |
| 2021-11-02 | 24.33 | $24.19 | 79 |
| 2021-11-01 | 24.34 | $24.25 | 32 |
| 2021-10-29 | 24.33 | $24.05 | 12 |
| 2021-10-28 | 24.35 | $24.35 | 3 |
| 2021-10-27 | 24.33 | $24.26 | 44 |
| 2021-10-26 | 24.32 | $24.49 | 31 |
| 2021-10-25 | 24.29 | $24.63 | 816 |
| 2021-10-22 | 24.24 | $24.55 | 143 |
| 2021-10-21 | 24.19 | $24.49 | 1408 |
| 2021-10-20 | 24.15 | $24.62 | 506 |
| 2021-10-19 | 24.10 | $24.46 | 8 |
| 2021-10-18 | 24.05 | $24.34 | 107 |
| 2021-10-15 | 24.02 | $24.44 | 7 |
| 2021-10-14 | 23.97 | $24.33 | 1 |
| 2021-10-13 | 23.94 | $24.13 | 38 |
| 2021-10-12 | 23.92 | $23.94 | 49 |
| 2021-10-11 | 23.93 | $23.96 | 15 |
| 2021-10-08 | 23.94 | $24.02 | 55 |
| 2021-10-07 | 23.94 | $24.00 | 3 |
| 2021-10-06 | 23.95 | $23.84 | 3 |
| 2021-10-05 | 23.97 | $23.96 | 78 |
| 2021-10-04 | 23.99 | $23.59 | 1353 |
| 2021-10-01 | 24.05 | $23.83 | 29 |
| 2021-09-30 | 24.09 | $23.72 | 21 |
| 2021-09-29 | 24.15 | $23.85 | — |
| 2021-09-28 | 24.19 | $23.86 | 111 |
| 2021-09-27 | 24.24 | $24.23 | 6 |
| 2021-09-24 | 24.26 | $24.03 | 85 |
| 2021-09-23 | 24.29 | $24.11 | 14 |
| 2021-09-22 | 24.32 | $24.00 | 134 |
| 2021-09-21 | 24.37 | $23.80 | 3 |
| 2021-09-20 | 24.43 | $23.63 | 111 |
| 2021-09-17 | 24.52 | $24.20 | 80 |
| 2021-09-16 | 24.55 | $24.46 | 49 |
| 2021-09-15 | 24.56 | $24.55 | 1 |
| 2021-09-14 | 24.57 | $24.45 | 3 |
| 2021-09-13 | 24.58 | $24.60 | 5 |
| 2021-09-10 | 24.58 | $24.37 | 209 |
| 2021-09-09 | 24.61 | $24.54 | 2 |
| 2021-09-08 | 24.62 | $24.60 | 23 |
| 2021-09-07 | 24.63 | $24.68 | 1201 |
| 2021-09-03 | 24.63 | $24.76 | 9 |
| 2021-09-02 | 24.62 | $24.70 | 295 |
| 2021-09-01 | 24.62 | $24.64 | 21 |
| 2021-08-31 | 24.63 | $24.42 | 22 |
| 2021-08-30 | 24.66 | $24.53 | 1 |
| 2021-08-27 | 24.68 | $24.54 | 4 |
| 2021-08-26 | 24.71 | $24.44 | 1 |
| 2021-08-25 | 24.74 | $24.67 | 5 |
| 2021-08-24 | 24.75 | $24.72 | 1 |
| 2021-08-23 | 24.76 | $24.57 | 787 |
| 2021-08-20 | 24.79 | $24.48 | 404 |
| 2021-08-19 | 24.82 | $24.40 | 6 |
| 2021-08-18 | 24.87 | $24.68 | 36 |
| 2021-08-17 | 24.89 | $24.66 | 19 |
| 2021-08-16 | 24.91 | $25.00 | 1 |
| 2021-08-13 | 24.89 | $25.08 | 2 |
| 2021-08-12 | 24.87 | $24.99 | 1 |
| 2021-08-11 | 24.85 | $25.01 | 188 |
| 2021-08-10 | 24.83 | $24.72 | 4 |
| 2021-08-09 | 24.85 | $24.75 | 17 |
| 2021-08-06 | 24.86 | $24.79 | 32 |
| 2021-08-05 | 24.87 | $24.97 | 3 |
| 2021-08-04 | 24.86 | $24.89 | 204 |
| 2021-08-03 | 24.86 | $24.99 | 61 |
| 2021-08-02 | 24.84 | $24.87 | 21 |
| 2021-07-30 | 24.85 | $24.73 | 22 |
| 2021-07-29 | 24.86 | $24.98 | 28 |
| 2021-07-28 | 24.86 | $24.87 | 5 |
| 2021-07-27 | 24.87 | $24.84 | 74 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.71
2025-06-11
Close Price
$23.63
Vol: 6
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.32
Average
22.18
Maximum
24.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 23.71 | $23.63 | 6 |
| 2024-10-18 | 23.72 | $23.63 | — |
| 2024-10-17 | 23.74 | $23.63 | 6 |
| 2024-10-16 | 23.75 | $23.63 | 5 |
| 2024-10-15 | 23.77 | $23.63 | 63 |
| 2024-10-14 | 23.79 | $23.63 | 900 |
| 2024-10-11 | 23.81 | $23.63 | 110 |
| 2024-10-10 | 23.83 | $23.62 | 100 |
| 2024-10-09 | 23.86 | $23.62 | 100 |
| 2024-10-08 | 23.89 | $23.62 | 100 |
| 2024-10-07 | 23.93 | $23.62 | 100 |
| 2024-10-04 | 23.97 | $23.74 | 800 |
| 2024-10-03 | 24.00 | $23.64 | 100 |
| 2024-10-02 | 24.04 | $23.97 | 100 |
| 2024-10-01 | 24.02 | $23.92 | 600 |
| 2024-09-30 | 24.01 | $24.06 | 200 |
| 2024-09-27 | 23.96 | $24.20 | 100 |
| 2024-09-26 | 23.88 | $24.16 | 500 |
| 2024-09-25 | 23.78 | $23.94 | 607 |
| 2024-09-24 | 23.72 | $24.00 | 100 |
| 2024-09-23 | 23.64 | $23.76 | 100 |
| 2024-09-20 | 23.59 | $23.63 | 140 |
| 2024-09-19 | 23.55 | $23.77 | 800 |
| 2024-09-18 | 23.49 | $23.56 | 100 |
| 2024-09-17 | 23.45 | $23.54 | 100 |
| 2024-09-16 | 23.41 | $23.55 | 100 |
| 2024-09-13 | 23.36 | $23.37 | 100 |
| 2024-09-12 | 23.34 | $23.27 | 100 |
| 2024-09-11 | 23.34 | $23.17 | 100 |
| 2024-09-10 | 23.36 | $23.00 | 100 |
| 2024-09-09 | 23.42 | $23.17 | 100 |
| 2024-09-06 | 23.45 | $23.02 | 1100 |
| 2024-09-05 | 23.51 | $23.36 | 100 |
| 2024-09-04 | 23.51 | $23.24 | 100 |
| 2024-09-03 | 23.54 | $23.58 | — |
| 2024-08-30 | 23.49 | $23.58 | 102 |
| 2024-08-29 | 23.44 | $23.52 | 100 |
| 2024-08-28 | 23.39 | $23.60 | 2942 |
| 2024-08-27 | 23.31 | $23.77 | 100 |
| 2024-08-26 | 23.18 | $23.62 | 100 |
| 2024-08-23 | 23.06 | $23.60 | 100 |
| 2024-08-22 | 22.93 | $23.16 | 500 |
| 2024-08-21 | 22.86 | $23.22 | 100 |
| 2024-08-20 | 22.78 | $23.09 | 133 |
| 2024-08-19 | 22.70 | $23.25 | 523 |
| 2024-08-16 | 22.58 | $22.96 | 100 |
| 2024-08-15 | 22.50 | $22.82 | 905 |
| 2024-08-14 | 22.44 | $22.71 | 100 |
| 2024-08-13 | 22.39 | $22.68 | 100 |
| 2024-08-12 | 22.35 | $22.39 | 115 |
| 2024-08-09 | 22.35 | $22.43 | 100 |
| 2024-08-08 | 22.35 | $22.39 | 100 |
| 2024-08-07 | 22.36 | $22.02 | 128 |
| 2024-08-06 | 22.45 | $21.98 | 1400 |
| 2024-08-05 | 22.56 | $21.98 | 120 |
| 2024-08-02 | 22.68 | $22.37 | 100 |
| 2024-08-01 | 22.75 | $22.44 | 308 |
| 2024-07-31 | 22.82 | $22.84 | 100 |
| 2024-07-30 | 22.80 | $22.59 | 1631 |
| 2024-07-29 | 22.84 | $22.73 | 100 |
| 2024-07-26 | 22.86 | $22.88 | 100 |
| 2024-07-25 | 22.85 | $22.74 | 100 |
| 2024-07-24 | 22.86 | $22.71 | 139 |
| 2024-07-23 | 22.88 | $22.89 | 100 |
| 2024-07-22 | 22.87 | $22.95 | 65 |
| 2024-07-19 | 22.84 | $22.82 | 10 |
| 2024-07-18 | 22.84 | $22.96 | 2 |
| 2024-07-17 | 22.80 | $23.05 | 5 |
| 2024-07-16 | 22.74 | $23.01 | 54 |
| 2024-07-15 | 22.67 | $22.89 | 71 |
| 2024-07-12 | 22.62 | $23.10 | 508 |
| 2024-07-11 | 22.52 | $22.92 | 67 |
| 2024-07-10 | 22.44 | $22.81 | 37 |
| 2024-07-09 | 22.37 | $22.52 | 271 |
| 2024-07-08 | 22.35 | $22.59 | 237 |
| 2024-07-05 | 22.31 | $22.73 | 138 |
| 2024-07-03 | 22.24 | $22.63 | 97 |
| 2024-07-02 | 22.18 | $22.33 | 158 |
| 2024-07-01 | 22.17 | $22.21 | 1578 |
| 2024-06-28 | 22.19 | $22.01 | 544 |
| 2024-06-27 | 22.26 | $22.02 | 579 |
| 2024-06-26 | 22.34 | $22.16 | 586 |
| 2024-06-25 | 22.40 | $22.33 | 216 |
| 2024-06-24 | 22.43 | $22.38 | 107 |
| 2024-06-21 | 22.46 | $22.18 | 129 |
| 2024-06-20 | 22.54 | $22.28 | 553 |
| 2024-06-18 | 22.61 | $22.30 | 1815 |
| 2024-06-17 | 22.69 | $22.21 | 1102 |
| 2024-06-14 | 22.81 | $22.20 | 2 |
| 2024-06-13 | 22.94 | $22.33 | 260 |
| 2024-06-12 | 23.07 | $22.63 | 134 |
| 2024-06-11 | 23.15 | $22.56 | 8 |
| 2024-06-10 | 23.26 | $22.94 | 105 |
| 2024-06-07 | 23.31 | $22.99 | 3 |
| 2024-06-06 | 23.35 | $23.31 | 24 |
| 2024-06-05 | 23.33 | $23.28 | 184 |
| 2024-06-04 | 23.32 | $23.27 | 1378 |
| 2024-06-03 | 23.30 | $23.34 | 261 |
| 2024-05-31 | 23.26 | $23.26 | 487 |
| 2024-05-30 | 23.24 | $23.07 | 213 |
| 2024-05-29 | 23.24 | $22.92 | 138 |
| 2024-05-28 | 23.28 | $23.28 | 27 |
| 2024-05-24 | 23.25 | $23.15 | 121 |
| 2024-05-23 | 23.24 | $22.98 | 263 |
| 2024-05-22 | 23.26 | $23.16 | 104 |
| 2024-05-21 | 23.24 | $23.49 | 121 |
| 2024-05-20 | 23.15 | $23.45 | 422 |
| 2024-05-17 | 23.05 | $23.49 | 23 |
| 2024-05-15 | 22.92 | $23.43 | 196 |
| 2024-05-14 | 22.79 | $23.28 | 1289 |
| 2024-05-13 | 22.66 | $23.03 | 228 |
| 2024-05-10 | 22.57 | $22.90 | 149 |
| 2024-05-09 | 22.49 | $22.79 | 103 |
| 2024-05-08 | 22.42 | $22.71 | 8 |
| 2024-05-07 | 22.35 | $22.73 | 235 |
| 2024-05-06 | 22.27 | $22.61 | 68 |
| 2024-05-03 | 22.19 | $22.58 | 39 |
| 2024-05-02 | 22.12 | $22.40 | 191 |
| 2024-05-01 | 22.07 | $21.83 | 232 |
| 2024-04-30 | 22.14 | $22.14 | 42 |
| 2024-04-29 | 22.15 | $22.34 | 131 |
| 2024-04-26 | 22.12 | $22.18 | 76 |
| 2024-04-25 | 22.11 | $22.17 | 211 |
| 2024-04-24 | 22.12 | $22.27 | 7 |
| 2024-04-23 | 22.10 | $22.44 | 113 |
| 2024-04-22 | 22.04 | $22.22 | 60 |
| 2024-04-19 | 22.03 | $21.94 | 215 |
| 2024-04-18 | 22.07 | $21.83 | 20 |
| 2024-04-17 | 22.14 | $21.81 | 12 |
| 2024-04-16 | 22.22 | $21.72 | 348 |
| 2024-04-15 | 22.34 | $21.93 | 138 |
| 2024-04-12 | 22.44 | $22.06 | 3 |
| 2024-04-11 | 22.52 | $22.35 | 4 |
| 2024-04-10 | 22.56 | $22.35 | 5 |
| 2024-04-09 | 22.60 | $22.68 | 15 |
| 2024-04-08 | 22.58 | $22.62 | 156 |
| 2024-04-05 | 22.57 | $22.48 | 249 |
| 2024-04-04 | 22.59 | $22.48 | 30 |
| 2024-04-03 | 22.60 | $22.57 | 119 |
| 2024-04-02 | 22.61 | $22.46 | 493 |
| 2024-04-01 | 22.63 | $22.61 | 892 |
| 2024-03-28 | 22.63 | $22.69 | 141 |
| 2024-03-27 | 22.61 | $22.71 | 35 |
| 2024-03-26 | 22.58 | $22.51 | 115 |
| 2024-03-25 | 22.59 | $22.57 | 210 |
| 2024-03-22 | 22.59 | $22.60 | 29 |
| 2024-03-21 | 22.58 | $22.64 | 965 |
| 2024-03-20 | 22.57 | $22.69 | 21 |
| 2024-03-19 | 22.53 | $22.50 | 94 |
| 2024-03-18 | 22.54 | $22.45 | 1251 |
| 2024-03-15 | 22.55 | $22.44 | 106 |
| 2024-03-14 | 22.57 | $22.40 | 43 |
| 2024-03-13 | 22.60 | $22.66 | 108 |
| 2024-03-12 | 22.58 | $22.67 | 7 |
| 2024-03-11 | 22.55 | $22.55 | 100 |
| 2024-03-08 | 22.54 | $22.68 | 11 |
| 2024-03-07 | 22.51 | $22.72 | 3 |
| 2024-03-06 | 22.45 | $22.56 | 27 |
| 2024-03-05 | 22.43 | $22.39 | 39 |
| 2024-03-04 | 22.44 | $22.41 | 1006 |
| 2024-03-01 | 22.44 | $22.60 | 316 |
| 2024-02-29 | 22.40 | $22.46 | 369 |
| 2024-02-28 | 22.39 | $22.36 | 9 |
| 2024-02-27 | 22.39 | $22.43 | 985 |
| 2024-02-26 | 22.39 | $22.52 | 56 |
| 2024-02-23 | 22.36 | $22.53 | 6 |
| 2024-02-22 | 22.32 | $22.57 | 6 |
| 2024-02-21 | 22.27 | $22.43 | 4 |
| 2024-02-20 | 22.25 | $22.42 | 257 |
| 2024-02-16 | 22.22 | $22.38 | 499 |
| 2024-02-15 | 22.19 | $22.39 | 58 |
| 2024-02-14 | 22.16 | $22.18 | 5 |
| 2024-02-13 | 22.17 | $21.87 | 4 |
| 2024-02-12 | 22.25 | $22.16 | 255 |
| 2024-02-09 | 22.28 | $22.00 | 120 |
| 2024-02-08 | 22.35 | $22.07 | 3 |
| 2024-02-07 | 22.41 | $22.19 | 878 |
| 2024-02-06 | 22.46 | $22.25 | 574 |
| 2024-02-05 | 22.51 | $22.07 | 82 |
| 2024-02-02 | 22.60 | $22.39 | 1219 |
| 2024-02-01 | 22.63 | $22.58 | 25 |
| 2024-01-31 | 22.64 | $22.45 | 36 |
| 2024-01-30 | 22.67 | $22.56 | 63 |
| 2024-01-29 | 22.68 | $22.62 | 32 |
| 2024-01-26 | 22.68 | $22.62 | 53 |
| 2024-01-25 | 22.67 | $22.64 | 11 |
| 2024-01-24 | 22.67 | $22.58 | 327 |
| 2024-01-23 | 22.67 | $22.46 | 1 |
| 2024-01-22 | 22.70 | $22.45 | 4 |
| 2024-01-19 | 22.74 | $22.42 | 262 |
| 2024-01-18 | 22.79 | $22.39 | 28 |
| 2024-01-17 | 22.85 | $22.31 | 5 |
| 2024-01-16 | 22.93 | $22.60 | 22 |
| 2024-01-12 | 22.97 | $22.81 | 304 |
| 2024-01-11 | 22.97 | $22.69 | 300 |
| 2024-01-10 | 22.98 | $22.73 | 242 |
| 2024-01-09 | 23.00 | $22.71 | 364 |
| 2024-01-08 | 23.01 | $22.91 | 114 |
| 2024-01-05 | 22.98 | $22.75 | 14 |
| 2024-01-04 | 22.98 | $22.72 | 307 |
| 2024-01-03 | 22.99 | $22.60 | 2033 |
| 2024-01-02 | 23.01 | $22.63 | 356 |
| 2023-12-29 | 23.03 | $22.73 | 110 |
| 2023-12-28 | 23.03 | $22.78 | 695 |
| 2023-12-27 | 23.02 | $23.30 | 2 |
| 2023-12-26 | 22.89 | $23.15 | 928 |
| 2023-12-22 | 22.77 | $23.16 | 117 |
| 2023-12-21 | 22.63 | $23.00 | 1782 |
| 2023-12-20 | 22.49 | $22.59 | 275 |
| 2023-12-19 | 22.41 | $22.75 | 3102 |
| 2023-12-18 | 22.29 | $22.56 | 3 |
| 2023-12-15 | 22.18 | $22.38 | 4 |
| 2023-12-14 | 22.09 | $22.53 | 915 |
| 2023-12-13 | 21.95 | $22.14 | 187 |
| 2023-12-12 | 21.87 | $21.81 | 2 |
| 2023-12-11 | 21.84 | $21.82 | 10 |
| 2023-12-08 | 21.81 | $21.83 | 107 |
| 2023-12-07 | 21.77 | $21.81 | 862 |
| 2023-12-06 | 21.72 | $21.67 | 1554 |
| 2023-12-05 | 21.69 | $21.64 | 25 |
| 2023-12-04 | 21.66 | $21.75 | 365 |
| 2023-12-01 | 21.60 | $21.87 | 12 |
| 2023-11-30 | 21.51 | $21.64 | 29 |
| 2023-11-29 | 21.45 | $21.62 | 116 |
| 2023-11-28 | 21.37 | $21.62 | 15 |
| 2023-11-27 | 21.29 | $21.64 | 669 |
| 2023-11-24 | 21.19 | $21.60 | — |
| 2023-11-22 | 21.08 | $21.35 | 15 |
| 2023-11-21 | 21.00 | $21.36 | 202 |
| 2023-11-20 | 20.90 | $21.47 | 53 |
| 2023-11-17 | 20.77 | $21.31 | 1 |
| 2023-11-16 | 20.65 | $21.03 | 4 |
| 2023-11-15 | 20.57 | $21.16 | 1 |
| 2023-11-14 | 20.45 | $21.14 | 120 |
| 2023-11-13 | 20.31 | $20.56 | 9 |
| 2023-11-10 | 20.27 | $20.46 | 7 |
| 2023-11-09 | 20.25 | $20.31 | 1 |
| 2023-11-08 | 20.26 | $20.39 | 9 |
| 2023-11-07 | 20.26 | $20.43 | 264 |
| 2023-11-06 | 20.25 | $20.64 | 105 |
| 2023-11-03 | 20.19 | $20.87 | 11 |
| 2023-11-02 | 20.08 | $20.65 | 199 |
| 2023-11-01 | 19.99 | $20.18 | 10 |
| 2023-10-31 | 20.00 | $19.99 | 49 |
| 2023-10-30 | 20.04 | $20.02 | 106 |
| 2023-10-27 | 20.09 | $19.79 | — |
| 2023-10-26 | 20.20 | $19.97 | 57 |
| 2023-10-25 | 20.30 | $20.08 | 3 |
| 2023-10-24 | 20.38 | $20.21 | 505 |
| 2023-10-23 | 20.46 | $20.20 | — |
| 2023-10-20 | 20.54 | $20.23 | — |
| 2023-10-19 | 20.64 | $20.39 | 408 |
| 2023-10-18 | 20.73 | $20.58 | 6 |
| 2023-10-17 | 20.78 | $20.86 | 31 |
| 2023-10-16 | 20.79 | $20.95 | 14 |
| 2023-10-13 | 20.78 | $20.79 | 11 |
| 2023-10-12 | 20.81 | $20.90 | — |
| 2023-10-11 | 20.82 | $21.14 | 251 |
| 2023-10-10 | 20.78 | $21.20 | 82 |
| 2023-10-09 | 20.72 | $20.90 | 2 |
| 2023-10-06 | 20.72 | $20.83 | — |
| 2023-10-05 | 20.74 | $20.59 | 33 |
| 2023-10-04 | 20.81 | $20.37 | 40 |
| 2023-10-03 | 20.94 | $20.38 | 176 |
| 2023-10-02 | 21.09 | $20.69 | 9 |
| 2023-09-29 | 21.20 | $20.99 | 60 |
| 2023-09-28 | 21.27 | $21.04 | 1 |
| 2023-09-27 | 21.34 | $20.86 | 12 |
| 2023-09-26 | 21.46 | $21.15 | 504 |
| 2023-09-25 | 21.54 | $21.38 | 12 |
| 2023-09-22 | 21.58 | $21.53 | 104 |
| 2023-09-21 | 21.59 | $21.56 | 5 |
| 2023-09-20 | 21.61 | $21.82 | 14 |
| 2023-09-19 | 21.57 | $21.80 | 204 |
| 2023-09-18 | 21.53 | $21.68 | 29 |
| 2023-09-15 | 21.51 | $21.78 | 68 |
| 2023-09-14 | 21.46 | $21.82 | — |
| 2023-09-13 | 21.41 | $21.53 | 73 |
| 2023-09-12 | 21.40 | $21.56 | 5 |
| 2023-09-11 | 21.39 | $21.53 | 65 |
| 2023-09-08 | 21.38 | $21.29 | 11 |
| 2023-09-07 | 21.42 | $21.31 | 409 |
| 2023-09-06 | 21.47 | $21.40 | 302 |
| 2023-09-05 | 21.51 | $21.54 | 182 |
| 2023-09-01 | 21.52 | $21.74 | 293 |
| 2023-08-31 | 21.50 | $21.70 | 179 |
| 2023-08-30 | 21.48 | $21.76 | 7 |
| 2023-08-29 | 21.45 | $21.76 | 5 |
| 2023-08-28 | 21.41 | $21.54 | 11 |
| 2023-08-25 | 21.42 | $21.36 | 27 |
| 2023-08-24 | 21.46 | $21.23 | 5 |
| 2023-08-23 | 21.54 | $21.54 | 2 |
| 2023-08-22 | 21.58 | $21.36 | — |
| 2023-08-21 | 21.65 | $21.42 | 76 |
| 2023-08-18 | 21.73 | $21.39 | 11 |
| 2023-08-17 | 21.83 | $21.38 | 917 |
| 2023-08-16 | 21.95 | $21.47 | 211 |
| 2023-08-15 | 22.07 | $21.60 | 26 |
| 2023-08-14 | 22.18 | $21.90 | 15 |
| 2023-08-11 | 22.24 | $21.99 | — |
| 2023-08-10 | 22.30 | $22.14 | 51 |
| 2023-08-09 | 22.33 | $22.08 | 3 |
| 2023-08-08 | 22.38 | $22.01 | 1139 |
| 2023-08-07 | 22.46 | $22.18 | 13 |
| 2023-08-04 | 22.51 | $22.05 | 18 |
| 2023-08-03 | 22.60 | $22.06 | 26 |
| 2023-08-02 | 22.70 | $21.97 | 87 |
| 2023-08-01 | 22.83 | $22.45 | 118 |
| 2023-07-31 | 22.88 | $22.73 | 37 |
| 2023-07-28 | 22.87 | $22.85 | 16 |
| 2023-07-27 | 22.84 | $22.67 | 118 |
| 2023-07-26 | 22.84 | $22.90 | 175 |
| 2023-07-25 | 22.79 | $22.84 | 8 |
| 2023-07-24 | 22.75 | $22.81 | 6 |
| 2023-07-21 | 22.70 | $22.78 | 8 |
| 2023-07-20 | 22.64 | $22.86 | 180 |
| 2023-07-19 | 22.56 | $22.87 | 971 |
| 2023-07-18 | 22.46 | $22.80 | 14 |
| 2023-07-17 | 22.36 | $22.73 | 47 |
| 2023-07-14 | 22.26 | $22.70 | 107 |
| 2023-07-13 | 22.15 | $22.87 | 3 |
| 2023-07-12 | 21.98 | $22.50 | 307 |
| 2023-07-11 | 21.86 | $22.07 | 13 |
| 2023-07-10 | 21.82 | $21.79 | 59 |
| 2023-07-07 | 21.82 | $21.83 | 57 |
| 2023-07-06 | 21.82 | $21.63 | 7199 |
| 2023-07-05 | 21.86 | $21.97 | 82 |
| 2023-07-03 | 21.83 | $22.09 | 379 |
| 2023-06-30 | 21.78 | $21.91 | 22 |
| 2023-06-29 | 21.75 | $21.65 | 96 |
| 2023-06-28 | 21.77 | $21.68 | 310 |
| 2023-06-27 | 21.80 | $21.81 | 274 |
| 2023-06-26 | 21.79 | $21.61 | 1 |
| 2023-06-23 | 21.83 | $21.48 | 15 |
| 2023-06-22 | 21.91 | $21.75 | 8 |
| 2023-06-21 | 21.93 | $22.03 | 200 |
| 2023-06-20 | 21.91 | $22.03 | 273 |
| 2023-06-16 | 21.87 | $22.24 | 218 |
| 2023-06-15 | 21.79 | $22.28 | 203 |
| 2023-06-14 | 21.69 | $22.06 | 1 |
| 2023-06-13 | 21.62 | $22.00 | 58 |
| 2023-06-12 | 21.55 | $21.79 | 75 |
| 2023-06-09 | 21.51 | $21.79 | 59 |
| 2023-06-08 | 21.47 | $21.80 | 18 |
| 2023-06-07 | 21.41 | $21.53 | 511 |
| 2023-06-06 | 21.41 | $21.68 | 187 |
| 2023-06-05 | 21.38 | $21.53 | 172 |
| 2023-06-02 | 21.38 | $21.57 | 369 |
| 2023-06-01 | 21.36 | $21.27 | 18 |
| 2023-05-31 | 21.41 | $20.96 | 315 |
| 2023-05-30 | 21.54 | $21.19 | 100 |
| 2023-05-26 | 21.64 | $21.34 | 99 |
| 2023-05-25 | 21.72 | $21.31 | 291 |
| 2023-05-24 | 21.83 | $21.42 | 387 |
| 2023-05-23 | 21.93 | $21.64 | 283 |
| 2023-05-22 | 22.00 | $21.81 | 389 |
| 2023-05-19 | 22.04 | $21.87 | 351 |
| 2023-05-18 | 22.08 | $21.81 | 227 |
| 2023-05-17 | 22.14 | $21.90 | 40 |
| 2023-05-16 | 22.19 | $21.85 | 11 |
| 2023-05-15 | 22.26 | $22.19 | 2 |
| 2023-05-12 | 22.26 | $22.01 | 6 |
| 2023-05-11 | 22.31 | $22.10 | 7 |
| 2023-05-10 | 22.34 | $22.38 | 2965 |
| 2023-05-09 | 22.31 | $22.36 | 5 |
| 2023-05-08 | 22.29 | $22.43 | 22 |
| 2023-05-05 | 22.25 | $22.37 | 12 |
| 2023-05-04 | 22.21 | $21.91 | 1 |
| 2023-05-03 | 22.27 | $21.94 | 1513 |
| 2023-05-02 | 22.32 | $21.93 | 260 |
| 2023-05-01 | 22.39 | $22.24 | 19 |
| 2023-04-28 | 22.40 | $22.32 | 34 |
| 2023-04-27 | 22.39 | $22.30 | 147 |
| 2023-04-26 | 22.39 | $22.02 | 87 |
| 2023-04-25 | 22.44 | $22.13 | 211 |
| 2023-04-24 | 22.48 | $22.29 | 19 |
| 2023-04-21 | 22.49 | $22.36 | — |
| 2023-04-20 | 22.48 | $22.31 | 9 |
| 2023-04-19 | 22.48 | $22.51 | 20 |
| 2023-04-18 | 22.44 | $22.62 | 146 |
| 2023-04-17 | 22.36 | $22.58 | 13 |
| 2023-04-14 | 22.28 | $22.59 | 22 |
| 2023-04-13 | 22.18 | $22.72 | 104 |
| 2023-04-12 | 22.04 | $22.43 | 11 |
| 2023-04-11 | 21.94 | $22.31 | 50 |
| 2023-04-10 | 21.84 | $22.07 | 122 |
| 2023-04-06 | 21.77 | $22.06 | 8 |
| 2023-04-05 | 21.70 | $21.92 | 23 |
| 2023-04-04 | 21.65 | $22.09 | 638 |
| 2023-04-03 | 21.55 | $22.03 | 14 |
| 2023-03-31 | 21.44 | $21.85 | 16 |
| 2023-03-30 | 21.36 | $21.89 | 37 |
| 2023-03-29 | 21.25 | $21.55 | 1 |
| 2023-03-28 | 21.20 | $21.44 | — |
| 2023-03-27 | 21.17 | $21.35 | — |
| 2023-03-24 | 21.15 | $21.11 | 106 |
| 2023-03-23 | 21.18 | $21.23 | 30 |
| 2023-03-22 | 21.20 | $21.30 | 158 |
| 2023-03-21 | 21.20 | $21.37 | 452 |
| 2023-03-20 | 21.18 | $21.08 | 109 |
| 2023-03-17 | 21.23 | $20.80 | 7 |
| 2023-03-16 | 21.34 | $21.04 | 4 |
| 2023-03-15 | 21.42 | $20.90 | 1 |
| 2023-03-14 | 21.55 | $21.47 | 2 |
| 2023-03-13 | 21.57 | $21.23 | 186 |
| 2023-03-10 | 21.65 | $21.26 | 10 |
| 2023-03-09 | 21.74 | $21.45 | 203 |
| 2023-03-08 | 21.80 | $21.66 | 31 |
| 2023-03-07 | 21.83 | $21.54 | 94 |
| 2023-03-06 | 21.88 | $21.99 | 61 |
| 2023-03-03 | 21.85 | $22.04 | 6 |
| 2023-03-02 | 21.81 | $21.69 | 121 |
| 2023-03-01 | 21.83 | $21.67 | 210 |
| 2023-02-28 | 21.86 | $21.58 | 36 |
| 2023-02-27 | 21.91 | $21.77 | 5 |
| 2023-02-24 | 21.93 | $21.51 | 3 |
| 2023-02-23 | 22.00 | $21.86 | 25 |
| 2023-02-22 | 22.02 | $21.77 | 28 |
| 2023-02-21 | 22.05 | $21.84 | 127 |
| 2023-02-17 | 22.07 | $22.01 | 570 |
| 2023-02-16 | 22.06 | $21.92 | 106 |
| 2023-02-15 | 22.07 | $21.92 | 9 |
| 2023-02-14 | 22.08 | $22.02 | 1068 |
| 2023-02-13 | 22.06 | $21.88 | 116 |
| 2023-02-10 | 22.07 | $21.75 | 104 |
| 2023-02-09 | 22.11 | $21.85 | 6 |
| 2023-02-08 | 22.13 | $21.85 | 32 |
| 2023-02-07 | 22.15 | $21.91 | 3 |
| 2023-02-06 | 22.16 | $21.72 | 146 |
| 2023-02-03 | 22.21 | $21.93 | 90 |
| 2023-02-02 | 22.23 | $22.22 | 22 |
| 2023-02-01 | 22.18 | $22.18 | 830 |
| 2023-01-31 | 22.13 | $21.92 | 7 |
| 2023-01-30 | 22.12 | $21.81 | 5 |
| 2023-01-27 | 22.14 | $22.06 | 254 |
| 2023-01-26 | 22.10 | $22.04 | 12 |
| 2023-01-25 | 22.05 | $22.08 | 209 |
| 2023-01-24 | 21.99 | $22.08 | 11 |
| 2023-01-23 | 21.92 | $22.08 | 19 |
| 2023-01-20 | 21.83 | $21.97 | 129 |
| 2023-01-19 | 21.74 | $21.79 | 23 |
| 2023-01-18 | 21.68 | $21.75 | 258 |
| 2023-01-17 | 21.61 | $21.84 | 149 |
| 2023-01-13 | 21.51 | $21.87 | 2 |
| 2023-01-12 | 21.39 | $21.90 | 1265 |
| 2023-01-11 | 21.24 | $21.52 | 543 |
| 2023-01-10 | 21.14 | $21.38 | 32 |
| 2023-01-09 | 21.05 | $21.33 | 500 |
| 2023-01-06 | 20.96 | $21.29 | 131 |
| 2023-01-05 | 20.86 | $20.79 | 38 |
| 2023-01-04 | 20.84 | $20.96 | 17 |
| 2023-01-03 | 20.79 | $20.69 | 549 |
| 2022-12-30 | 20.79 | $20.61 | 6 |
| 2022-12-29 | 20.80 | $20.74 | 12 |
| 2022-12-28 | 20.78 | $20.54 | 216 |
| 2022-12-27 | 20.80 | $20.75 | 119 |
| 2022-12-23 | 20.78 | $20.70 | 40 |
| 2022-12-22 | 20.77 | $20.58 | 302 |
| 2022-12-21 | 20.77 | $20.68 | 1631 |
| 2022-12-20 | 20.75 | $20.42 | 39 |
| 2022-12-19 | 20.79 | $20.29 | 10 |
| 2022-12-16 | 20.85 | $20.33 | 25 |
| 2022-12-15 | 20.92 | $20.43 | 16 |
| 2022-12-14 | 20.97 | $20.87 | 101 |
| 2022-12-13 | 20.93 | $20.89 | 15 |
| 2022-12-12 | 20.88 | $20.63 | — |
| 2022-12-09 | 20.87 | $20.63 | 5 |
| 2022-12-08 | 20.86 | $20.61 | 5 |
| 2022-12-07 | 20.85 | $20.54 | — |
| 2022-12-06 | 20.85 | $20.53 | 22 |
| 2022-12-05 | 20.85 | $20.61 | 5 |
| 2022-12-02 | 20.83 | $20.82 | 76 |
| 2022-12-01 | 20.75 | $20.86 | 53 |
| 2022-11-30 | 20.65 | $20.85 | 99 |
| 2022-11-29 | 20.53 | $20.42 | 50 |
| 2022-11-28 | 20.49 | $20.25 | 254 |
| 2022-11-25 | 20.46 | $20.67 | 1 |
| 2022-11-23 | 20.34 | $20.52 | 20 |
| 2022-11-22 | 20.23 | $20.37 | 165 |
| 2022-11-21 | 20.12 | $20.10 | 10 |
| 2022-11-18 | 20.06 | $20.26 | 2 |
| 2022-11-17 | 19.94 | $20.22 | 17 |
| 2022-11-16 | 19.81 | $20.30 | 196 |
| 2022-11-15 | 19.64 | $20.28 | 4 |
| 2022-11-14 | 19.45 | $20.24 | 2 |
| 2022-11-11 | 19.23 | $20.34 | 522 |
| 2022-11-10 | 18.95 | $19.87 | — |
| 2022-11-09 | 18.72 | $19.08 | 3 |
| 2022-11-08 | 18.63 | $19.34 | 5 |
| 2022-11-07 | 18.46 | $19.17 | 39 |
| 2022-11-04 | 18.30 | $18.98 | 8 |
| 2022-11-03 | 18.15 | $18.11 | 5 |
| 2022-11-02 | 18.16 | $18.31 | 49 |
| 2022-11-01 | 18.14 | $18.63 | 14 |
| 2022-10-31 | 18.04 | $18.35 | 40 |
| 2022-10-28 | 17.98 | $18.48 | 1 |
| 2022-10-27 | 17.89 | $18.34 | 44 |
| 2022-10-26 | 17.82 | $18.56 | 127 |
| 2022-10-25 | 17.69 | $18.37 | 1 |
| 2022-10-24 | 17.58 | $18.07 | 1 |
| 2022-10-21 | 17.52 | $18.12 | 3 |
| 2022-10-20 | 17.44 | $17.74 | 3 |
| 2022-10-19 | 17.42 | $17.78 | 10 |
| 2022-10-18 | 17.41 | $17.94 | 5 |
| 2022-10-17 | 17.35 | $17.86 | 1 |
| 2022-10-14 | 17.32 | $17.40 | 3 |
| 2022-10-13 | 17.37 | $17.72 | 14 |
| 2022-10-12 | 17.37 | $17.25 | — |
| 2022-10-11 | 17.47 | $17.38 | 214 |
| 2022-10-10 | 17.57 | $17.64 | 1 |
| 2022-10-07 | 17.62 | $17.64 | 28 |
| 2022-10-06 | 17.70 | $17.93 | 2 |
| 2022-10-05 | 17.72 | $18.22 | 13 |
| 2022-10-04 | 17.70 | $18.52 | 75 |
| 2022-10-03 | 17.61 | $17.90 | 9 |
| 2022-09-30 | 17.64 | $17.41 | 44 |
| 2022-09-29 | 17.78 | $17.39 | 70 |
| 2022-09-28 | 17.96 | $17.70 | 23 |
| 2022-09-27 | 18.10 | $17.43 | 2 |
| 2022-09-26 | 18.33 | $17.57 | 222 |
| 2022-09-23 | 18.57 | $17.90 | 13 |
| 2022-09-22 | 18.78 | $18.62 | 46 |
| 2022-09-21 | 18.87 | $18.56 | 53 |
| 2022-09-20 | 19.00 | $18.80 | 41 |
| 2022-09-19 | 19.10 | $19.12 | 16 |
| 2022-09-16 | 19.16 | $19.07 | 2 |
| 2022-09-15 | 19.23 | $19.15 | 6 |
| 2022-09-14 | 19.30 | $19.30 | 7 |
| 2022-09-13 | 19.35 | $19.27 | 109 |
| 2022-09-12 | 19.43 | $19.92 | 110 |
| 2022-09-09 | 19.38 | $19.60 | 1 |
| 2022-09-08 | 19.39 | $19.08 | 1 |
| 2022-09-07 | 19.51 | $19.18 | 7 |
| 2022-09-06 | 19.64 | $19.05 | 486 |
| 2022-09-02 | 19.82 | $19.16 | 110 |
| 2022-09-01 | 20.01 | $19.31 | 11 |
| 2022-08-31 | 20.19 | $19.70 | 28 |
| 2022-08-30 | 20.33 | $19.88 | 14 |
| 2022-08-29 | 20.45 | $20.03 | 235 |
| 2022-08-26 | 20.56 | $20.06 | 10 |
| 2022-08-25 | 20.68 | $20.56 | 971 |
| 2022-08-24 | 20.72 | $20.37 | 46 |
| 2022-08-23 | 20.80 | $20.44 | 1065 |
| 2022-08-22 | 20.89 | $20.24 | 5114 |
| 2022-08-19 | 21.03 | $20.66 | 60 |
| 2022-08-18 | 21.10 | $20.95 | 1 |
| 2022-08-17 | 21.12 | $20.99 | 28 |
| 2022-08-16 | 21.14 | $21.27 | 9 |
| 2022-08-15 | 21.10 | $21.18 | 1 |
| 2022-08-12 | 21.07 | $21.48 | 54 |
| 2022-08-11 | 20.98 | $21.35 | 1 |
| 2022-08-10 | 20.89 | $21.40 | 1454 |
| 2022-08-09 | 20.79 | $20.95 | 4 |
| 2022-08-08 | 20.76 | $21.04 | 35 |
| 2022-08-05 | 20.71 | $20.95 | 3 |
| 2022-08-04 | 20.66 | $20.94 | 16 |
| 2022-08-03 | 20.62 | $20.88 | 9 |
| 2022-08-02 | 20.58 | $20.72 | 119 |
| 2022-08-01 | 20.57 | $20.97 | 14 |
| 2022-07-29 | 20.50 | $21.00 | 44 |
| 2022-07-28 | 20.42 | $20.78 | 7 |
| 2022-07-27 | 20.38 | $20.82 | 16 |
| 2022-07-26 | 20.32 | $20.61 | 409 |
| 2022-07-25 | 20.29 | $20.77 | 758 |
| 2022-07-22 | 20.24 | $20.62 | — |
| 2022-07-21 | 20.20 | $20.72 | 43 |
| 2022-07-20 | 20.15 | $20.62 | — |
| 2022-07-19 | 20.10 | $20.79 | 6 |
| 2022-07-18 | 20.02 | $20.28 | 27 |
| 2022-07-15 | 20.04 | $20.09 | 25 |
| 2022-07-14 | 20.10 | $19.82 | — |
| 2022-07-13 | 20.23 | $20.21 | 23 |
| 2022-07-12 | 20.30 | $20.27 | 6 |
| 2022-07-11 | 20.38 | $20.24 | 6 |
| 2022-07-08 | 20.48 | $20.54 | 21 |
| 2022-07-07 | 20.54 | $20.48 | 32 |
| 2022-07-06 | 20.62 | $20.20 | 57 |
| 2022-07-05 | 20.78 | $20.37 | 82 |
| 2022-07-01 | 20.93 | $20.89 | 30 |
| 2022-06-30 | 20.99 | $20.83 | 139 |
| 2022-06-29 | 21.09 | $21.01 | 73 |
| 2022-06-28 | 21.16 | $21.20 | 45 |
| 2022-06-27 | 21.21 | $21.28 | 2 |
| 2022-06-24 | 21.25 | $21.21 | 1243 |
| 2022-06-23 | 21.31 | $20.89 | 7 |
| 2022-06-22 | 21.46 | $20.99 | 54 |
| 2022-06-21 | 21.61 | $21.17 | 15 |
| 2022-06-17 | 21.75 | $20.96 | — |
| 2022-06-16 | 21.96 | $21.11 | 4 |
| 2022-06-15 | 22.17 | $21.59 | 7 |
| 2022-06-14 | 22.32 | $21.17 | 435 |
| 2022-06-13 | 22.58 | $21.32 | 199 |
| 2022-06-10 | 22.85 | $21.95 | 19 |
| 2022-06-09 | 23.03 | $22.50 | 8 |
| 2022-06-08 | 23.12 | $23.00 | 4284 |
| 2022-06-07 | 23.12 | $23.31 | 3 |
| 2022-06-06 | 23.06 | $23.18 | 125 |
| 2022-06-03 | 23.01 | $23.13 | 17 |
| 2022-06-02 | 22.96 | $23.34 | 95 |
| 2022-06-01 | 22.85 | $23.04 | 11 |
| 2022-05-31 | 22.80 | $23.15 | 170 |
| 2022-05-27 | 22.71 | $23.28 | 221 |
| 2022-05-26 | 22.58 | $23.22 | 2 |
| 2022-05-25 | 22.44 | $23.10 | 67 |
| 2022-05-24 | 22.30 | $22.99 | 128 |
| 2022-05-23 | 22.16 | $22.96 | 1487 |
| 2022-05-20 | 22.01 | $22.49 | 1959 |
| 2022-05-19 | 21.94 | $22.40 | 294 |
| 2022-05-18 | 21.87 | $22.09 | 26 |
| 2022-05-17 | 21.86 | $22.54 | 2 |
| 2022-05-16 | 21.75 | $22.10 | 2 |
| 2022-05-13 | 21.73 | $21.94 | 503 |
| 2022-05-12 | 21.73 | $21.41 | 917 |
| 2022-05-11 | 21.86 | $21.51 | 1 |
| 2022-05-10 | 21.98 | $21.61 | 1 |
| 2022-05-09 | 22.10 | $21.59 | 10 |
| 2022-05-06 | 22.25 | $22.13 | 8 |
| 2022-05-05 | 22.31 | $22.23 | 29 |
| 2022-05-04 | 22.36 | $22.73 | 30 |
| 2022-05-03 | 22.32 | $22.30 | 419 |
| 2022-05-02 | 22.36 | $22.07 | 1380 |
| 2022-04-29 | 22.45 | $22.12 | 31 |
| 2022-04-28 | 22.56 | $22.38 | 312 |
| 2022-04-27 | 22.63 | $22.07 | 106 |
| 2022-04-26 | 22.77 | $22.03 | — |
| 2022-04-25 | 22.95 | $22.50 | 189 |
| 2022-04-22 | 23.06 | $22.66 | 276 |
| 2022-04-21 | 23.15 | $23.00 | 476 |
| 2022-04-20 | 23.19 | $23.28 | 2 |
| 2022-04-19 | 23.17 | $23.23 | 482 |
| 2022-04-18 | 23.17 | $23.13 | 12 |
| 2022-04-14 | 23.18 | $23.14 | 52 |
| 2022-04-13 | 23.19 | $23.26 | 6 |
| 2022-04-12 | 23.18 | $22.91 | 9 |
| 2022-04-11 | 23.24 | $22.99 | 4 |
| 2022-04-08 | 23.29 | $23.16 | 62 |
| 2022-04-07 | 23.32 | $23.13 | 141 |
| 2022-04-06 | 23.36 | $23.11 | 214 |
| 2022-04-05 | 23.41 | $23.31 | 233 |
| 2022-04-04 | 23.42 | $23.59 | 66 |
| 2022-04-01 | 23.37 | $23.59 | 25 |
| 2022-03-31 | 23.32 | $23.42 | 160 |
| 2022-03-30 | 23.30 | $23.60 | 752 |
| 2022-03-29 | 23.23 | $23.63 | 56 |
| 2022-03-28 | 23.15 | $23.43 | 27 |
| 2022-03-25 | 23.09 | $23.51 | 14 |
| 2022-03-24 | 23.01 | $23.41 | 347 |
| 2022-03-23 | 22.94 | $23.29 | — |
| 2022-03-22 | 22.88 | $23.60 | 195 |
| 2022-03-21 | 22.75 | $23.34 | 151 |
| 2022-03-18 | 22.66 | $23.39 | 3 |
| 2022-03-17 | 22.54 | $23.20 | 3 |
| 2022-03-16 | 22.44 | $23.09 | 55 |
| 2022-03-15 | 22.36 | $22.51 | 2 |
| 2022-03-14 | 22.38 | $22.46 | 50 |
| 2022-03-11 | 22.43 | $22.39 | 390 |
| 2022-03-10 | 22.50 | $22.45 | 3 |
| 2022-03-09 | 22.57 | $22.57 | 887 |
| 2022-03-08 | 22.62 | $21.98 | 117 |
| 2022-03-07 | 22.82 | $21.94 | 32 |
| 2022-03-04 | 23.06 | $22.37 | 887 |
| 2022-03-03 | 23.24 | $22.78 | 44 |
| 2022-03-02 | 23.38 | $23.03 | 59 |
| 2022-03-01 | 23.48 | $22.70 | 14 |
| 2022-02-28 | 23.67 | $23.14 | 130 |
| 2022-02-25 | 23.80 | $23.48 | 5 |
| 2022-02-24 | 23.87 | $22.99 | 541 |
| 2022-02-23 | 24.07 | $23.60 | 409 |
| 2022-02-22 | 24.17 | $23.71 | 26 |
| 2022-02-18 | 24.25 | $23.98 | 176 |
| 2022-02-17 | 24.30 | $24.07 | 2 |
| 2022-02-16 | 24.33 | $24.39 | 53 |
| 2022-02-15 | 24.30 | $24.30 | 3 |
| 2022-02-14 | 24.29 | $24.17 | 76 |
| 2022-02-11 | 24.30 | $24.11 | 19 |
| 2022-02-10 | 24.32 | $24.44 | 303 |
| 2022-02-09 | 24.27 | $24.63 | 695 |
| 2022-02-08 | 24.17 | $24.43 | 891 |
| 2022-02-07 | 24.11 | $24.14 | — |
| 2022-02-04 | 24.09 | $24.14 | 213 |
| 2022-02-03 | 24.06 | $24.09 | 4 |
| 2022-02-02 | 24.05 | $24.11 | 54 |
| 2022-02-01 | 24.02 | $23.98 | 239 |
| 2022-01-31 | 24.02 | $23.90 | 139 |
| 2022-01-28 | 24.04 | $23.63 | 6 |
| 2022-01-27 | 24.11 | $23.70 | 877 |
| 2022-01-26 | 24.18 | $23.96 | 445 |
| 2022-01-25 | 24.20 | $23.90 | 3 |
| 2022-01-24 | 24.24 | $23.82 | 887 |
| 2022-01-21 | 24.31 | $23.90 | 607 |
| 2022-01-20 | 24.36 | $24.25 | 206 |
| 2022-01-19 | 24.35 | $24.52 | 179 |
| 2022-01-18 | 24.28 | $24.39 | 109 |
| 2022-01-14 | 24.22 | $24.59 | 188 |
| 2022-01-13 | 24.10 | $24.45 | — |
| 2022-01-12 | 24.00 | $24.49 | 5 |
| 2022-01-11 | 23.87 | $24.28 | 8 |
| 2022-01-10 | 23.77 | $24.00 | 80 |
| 2022-01-07 | 23.70 | $23.92 | — |
| 2022-01-06 | 23.64 | $23.71 | 113 |
| 2022-01-05 | 23.62 | $23.72 | 131 |
| 2022-01-04 | 23.58 | $23.86 | 127 |
| 2022-01-03 | 23.52 | $23.71 | 48 |
| 2021-12-31 | 23.47 | $23.54 | 26 |
| 2021-12-30 | 23.45 | $23.57 | 10 |
| 2021-12-29 | 23.42 | $23.66 | — |
| 2021-12-28 | 23.37 | $23.76 | 56 |
| 2021-12-27 | 23.29 | $23.75 | 1106 |
| 2021-12-23 | 23.20 | $23.62 | — |
| 2021-12-22 | 23.12 | $23.48 | 15 |
| 2021-12-21 | 23.06 | $23.32 | 73 |
| 2021-12-20 | 23.02 | $23.06 | 2321 |
| 2021-12-17 | 23.03 | $23.34 | 7 |
| 2021-12-16 | 22.99 | $23.28 | 7 |
| 2021-12-15 | 22.96 | $23.21 | — |
| 2021-12-14 | 22.93 | $23.02 | 4 |
| 2021-12-13 | 22.94 | $23.01 | 515 |
| 2021-12-10 | 22.96 | $23.29 | 91 |
| 2021-12-09 | 22.93 | $23.17 | 598 |
| 2021-12-08 | 22.91 | $23.40 | 21 |
| 2021-12-07 | 22.85 | $23.37 | — |
| 2021-12-06 | 22.78 | $23.02 | — |
| 2021-12-03 | 22.79 | $22.64 | 33 |
| 2021-12-02 | 22.87 | $22.72 | 26 |
| 2021-12-01 | 22.95 | $22.42 | 8 |
| 2021-11-30 | 23.11 | $22.60 | 394 |
| 2021-11-29 | 23.27 | $22.86 | 104 |
| 2021-11-26 | 23.39 | $22.78 | 14 |
| 2021-11-24 | 23.55 | $23.50 | 11 |
| 2021-11-23 | 23.59 | $23.46 | 895 |
| 2021-11-22 | 23.65 | $23.43 | 12 |
| 2021-11-19 | 23.72 | $23.33 | 215 |
| 2021-11-18 | 23.82 | $23.54 | 255 |
| 2021-11-17 | 23.90 | $23.66 | 269 |
| 2021-11-16 | 23.97 | $23.76 | 181 |
| 2021-11-15 | 24.02 | $23.96 | 95 |
| 2021-11-12 | 24.05 | $23.87 | 114 |
| 2021-11-11 | 24.09 | $23.84 | 208 |
| 2021-11-10 | 24.15 | $23.84 | 96 |
| 2021-11-09 | 24.22 | $24.04 | 632 |
| 2021-11-08 | 24.26 | $24.21 | 4 |
| 2021-11-05 | 24.27 | $24.24 | 9 |
| 2021-11-04 | 24.28 | $24.16 | 157 |
| 2021-11-03 | 24.30 | $24.29 | 12 |
| 2021-11-02 | 24.30 | $24.19 | 79 |
| 2021-11-01 | 24.32 | $24.25 | 32 |
| 2021-10-29 | 24.34 | $24.05 | 12 |
| 2021-10-28 | 24.39 | $24.35 | 3 |
| 2021-10-27 | 24.39 | $24.26 | 44 |
| 2021-10-26 | 24.41 | $24.49 | 31 |
| 2021-10-25 | 24.38 | $24.63 | 816 |
| 2021-10-22 | 24.32 | $24.55 | 143 |
| 2021-10-21 | 24.27 | $24.49 | 1408 |
| 2021-10-20 | 24.22 | $24.62 | 506 |
| 2021-10-19 | 24.13 | $24.46 | 8 |
| 2021-10-18 | 24.06 | $24.34 | 107 |
| 2021-10-15 | 24.01 | $24.44 | 7 |
| 2021-10-14 | 23.93 | $24.33 | 1 |
| 2021-10-13 | 23.86 | $24.13 | 38 |
| 2021-10-12 | 23.82 | $23.94 | 49 |
| 2021-10-11 | 23.82 | $23.96 | 15 |
| 2021-10-08 | 23.81 | $24.02 | 55 |
| 2021-10-07 | 23.79 | $24.00 | 3 |
| 2021-10-06 | 23.77 | $23.84 | 3 |
| 2021-10-05 | 23.79 | $23.96 | 78 |
| 2021-10-04 | 23.78 | $23.59 | 1353 |
| 2021-10-01 | 23.86 | $23.83 | 29 |
| 2021-09-30 | 23.89 | $23.72 | 21 |
| 2021-09-29 | 23.96 | $23.85 | — |
| 2021-09-28 | 24.01 | $23.86 | 111 |
| 2021-09-27 | 24.07 | $24.23 | 6 |
| 2021-09-24 | 24.06 | $24.03 | 85 |
| 2021-09-23 | 24.09 | $24.11 | 14 |
| 2021-09-22 | 24.11 | $24.00 | 134 |
| 2021-09-21 | 24.16 | $23.80 | 3 |
| 2021-09-20 | 24.27 | $23.63 | 111 |
| 2021-09-17 | 24.42 | $24.20 | 80 |
| 2021-09-16 | 24.48 | $24.46 | 49 |
| 2021-09-15 | 24.50 | $24.55 | 1 |
| 2021-09-14 | 24.50 | $24.45 | 3 |
| 2021-09-13 | 24.52 | $24.60 | 5 |
| 2021-09-10 | 24.51 | $24.37 | 209 |
| 2021-09-09 | 24.56 | $24.54 | 2 |
| 2021-09-08 | 24.57 | $24.60 | 23 |
| 2021-09-07 | 24.58 | $24.68 | 1201 |
| 2021-09-03 | 24.57 | $24.76 | 9 |
| 2021-09-02 | 24.54 | $24.70 | 295 |
| 2021-09-01 | 24.52 | $24.64 | 21 |
| 2021-08-31 | 24.51 | $24.42 | 22 |
| 2021-08-30 | 24.54 | $24.53 | 1 |
| 2021-08-27 | 24.56 | $24.54 | 4 |
| 2021-08-26 | 24.58 | $24.44 | 1 |
| 2021-08-25 | 24.63 | $24.67 | 5 |
| 2021-08-24 | 24.63 | $24.72 | 1 |
| 2021-08-23 | 24.63 | $24.57 | 787 |
| 2021-08-20 | 24.66 | $24.48 | 404 |
| 2021-08-19 | 24.71 | $24.40 | 6 |
| 2021-08-18 | 24.79 | $24.68 | 36 |
| 2021-08-17 | 24.83 | $24.66 | 19 |
| 2021-08-16 | 24.87 | $25.00 | 1 |
| 2021-08-13 | 24.85 | $25.08 | 2 |
| 2021-08-12 | 24.81 | $24.99 | 1 |
| 2021-08-11 | 24.78 | $25.01 | 188 |
| 2021-08-10 | 24.74 | $24.72 | 4 |
| 2021-08-09 | 24.76 | $24.75 | 17 |
| 2021-08-06 | 24.78 | $24.79 | 32 |
| 2021-08-05 | 24.80 | $24.97 | 3 |
| 2021-08-04 | 24.77 | $24.89 | 204 |
| 2021-08-03 | 24.77 | $24.99 | 61 |
| 2021-08-02 | 24.74 | $24.87 | 21 |
| 2021-07-30 | 24.73 | $24.73 | 22 |
| 2021-07-29 | 24.75 | $24.98 | 28 |
| 2021-07-28 | 24.73 | $24.87 | 5 |
| 2021-07-27 | 24.72 | $24.84 | 74 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.61
2025-06-11
Close Price
$23.63
Vol: 6
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.32
Average
22.18
Maximum
24.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 23.61 | $23.63 | 6 |
| 2024-10-18 | 23.62 | $23.63 | — |
| 2024-10-17 | 23.63 | $23.63 | 6 |
| 2024-10-16 | 23.65 | $23.63 | 5 |
| 2024-10-15 | 23.67 | $23.63 | 63 |
| 2024-10-14 | 23.69 | $23.63 | 900 |
| 2024-10-11 | 23.72 | $23.63 | 110 |
| 2024-10-10 | 23.75 | $23.62 | 100 |
| 2024-10-09 | 23.79 | $23.62 | 100 |
| 2024-10-08 | 23.84 | $23.62 | 100 |
| 2024-10-07 | 23.90 | $23.62 | 100 |
| 2024-10-04 | 23.98 | $23.74 | 800 |
| 2024-10-03 | 24.02 | $23.64 | 100 |
| 2024-10-02 | 24.11 | $23.97 | 100 |
| 2024-10-01 | 24.10 | $23.92 | 600 |
| 2024-09-30 | 24.11 | $24.06 | 200 |
| 2024-09-27 | 24.07 | $24.20 | 100 |
| 2024-09-26 | 23.97 | $24.16 | 500 |
| 2024-09-25 | 23.86 | $23.94 | 607 |
| 2024-09-24 | 23.78 | $24.00 | 100 |
| 2024-09-23 | 23.68 | $23.76 | 100 |
| 2024-09-20 | 23.62 | $23.63 | 140 |
| 2024-09-19 | 23.58 | $23.77 | 800 |
| 2024-09-18 | 23.49 | $23.56 | 100 |
| 2024-09-17 | 23.45 | $23.54 | 100 |
| 2024-09-16 | 23.40 | $23.55 | 100 |
| 2024-09-13 | 23.34 | $23.37 | 100 |
| 2024-09-12 | 23.32 | $23.27 | 100 |
| 2024-09-11 | 23.32 | $23.17 | 100 |
| 2024-09-10 | 23.36 | $23.00 | 100 |
| 2024-09-09 | 23.45 | $23.17 | 100 |
| 2024-09-06 | 23.51 | $23.02 | 1100 |
| 2024-09-05 | 23.63 | $23.36 | 100 |
| 2024-09-04 | 23.66 | $23.24 | 100 |
| 2024-09-03 | 23.72 | $23.58 | — |
| 2024-08-30 | 23.69 | $23.58 | 102 |
| 2024-08-29 | 23.65 | $23.52 | 100 |
| 2024-08-28 | 23.62 | $23.60 | 2942 |
| 2024-08-27 | 23.54 | $23.77 | 100 |
| 2024-08-26 | 23.39 | $23.62 | 100 |
| 2024-08-23 | 23.24 | $23.60 | 100 |
| 2024-08-22 | 23.07 | $23.16 | 500 |
| 2024-08-21 | 23.00 | $23.22 | 100 |
| 2024-08-20 | 22.89 | $23.09 | 133 |
| 2024-08-19 | 22.79 | $23.25 | 523 |
| 2024-08-16 | 22.62 | $22.96 | 100 |
| 2024-08-15 | 22.51 | $22.82 | 905 |
| 2024-08-14 | 22.42 | $22.71 | 100 |
| 2024-08-13 | 22.34 | $22.68 | 100 |
| 2024-08-12 | 22.25 | $22.39 | 115 |
| 2024-08-09 | 22.24 | $22.43 | 100 |
| 2024-08-08 | 22.22 | $22.39 | 100 |
| 2024-08-07 | 22.21 | $22.02 | 128 |
| 2024-08-06 | 22.32 | $21.98 | 1400 |
| 2024-08-05 | 22.46 | $21.98 | 120 |
| 2024-08-02 | 22.64 | $22.37 | 100 |
| 2024-08-01 | 22.74 | $22.44 | 308 |
| 2024-07-31 | 22.84 | $22.84 | 100 |
| 2024-07-30 | 22.83 | $22.59 | 1631 |
| 2024-07-29 | 22.89 | $22.73 | 100 |
| 2024-07-26 | 22.92 | $22.88 | 100 |
| 2024-07-25 | 22.91 | $22.74 | 100 |
| 2024-07-24 | 22.95 | $22.71 | 139 |
| 2024-07-23 | 22.99 | $22.89 | 100 |
| 2024-07-22 | 22.99 | $22.95 | 65 |
| 2024-07-19 | 22.97 | $22.82 | 10 |
| 2024-07-18 | 22.98 | $22.96 | 2 |
| 2024-07-17 | 22.94 | $23.05 | 5 |
| 2024-07-16 | 22.87 | $23.01 | 54 |
| 2024-07-15 | 22.79 | $22.89 | 71 |
| 2024-07-12 | 22.72 | $23.10 | 508 |
| 2024-07-11 | 22.58 | $22.92 | 67 |
| 2024-07-10 | 22.47 | $22.81 | 37 |
| 2024-07-09 | 22.36 | $22.52 | 271 |
| 2024-07-08 | 22.32 | $22.59 | 237 |
| 2024-07-05 | 22.26 | $22.73 | 138 |
| 2024-07-03 | 22.14 | $22.63 | 97 |
| 2024-07-02 | 22.03 | $22.33 | 158 |
| 2024-07-01 | 21.99 | $22.21 | 1578 |
| 2024-06-28 | 21.98 | $22.01 | 544 |
| 2024-06-27 | 22.05 | $22.02 | 579 |
| 2024-06-26 | 22.13 | $22.16 | 586 |
| 2024-06-25 | 22.18 | $22.33 | 216 |
| 2024-06-24 | 22.20 | $22.38 | 107 |
| 2024-06-21 | 22.22 | $22.18 | 129 |
| 2024-06-20 | 22.30 | $22.28 | 553 |
| 2024-06-18 | 22.37 | $22.30 | 1815 |
| 2024-06-17 | 22.46 | $22.21 | 1102 |
| 2024-06-14 | 22.60 | $22.20 | 2 |
| 2024-06-13 | 22.77 | $22.33 | 260 |
| 2024-06-12 | 22.95 | $22.63 | 134 |
| 2024-06-11 | 23.06 | $22.56 | 8 |
| 2024-06-10 | 23.23 | $22.94 | 105 |
| 2024-06-07 | 23.31 | $22.99 | 3 |
| 2024-06-06 | 23.38 | $23.31 | 24 |
| 2024-06-05 | 23.37 | $23.28 | 184 |
| 2024-06-04 | 23.37 | $23.27 | 1378 |
| 2024-06-03 | 23.36 | $23.34 | 261 |
| 2024-05-31 | 23.32 | $23.26 | 487 |
| 2024-05-30 | 23.30 | $23.07 | 213 |
| 2024-05-29 | 23.34 | $22.92 | 138 |
| 2024-05-28 | 23.42 | $23.28 | 27 |
| 2024-05-24 | 23.40 | $23.15 | 121 |
| 2024-05-23 | 23.41 | $22.98 | 263 |
| 2024-05-22 | 23.48 | $23.16 | 104 |
| 2024-05-21 | 23.49 | $23.49 | 121 |
| 2024-05-20 | 23.40 | $23.45 | 422 |
| 2024-05-17 | 23.30 | $23.49 | 23 |
| 2024-05-15 | 23.15 | $23.43 | 196 |
| 2024-05-14 | 22.99 | $23.28 | 1289 |
| 2024-05-13 | 22.83 | $23.03 | 228 |
| 2024-05-10 | 22.72 | $22.90 | 149 |
| 2024-05-09 | 22.62 | $22.79 | 103 |
| 2024-05-08 | 22.53 | $22.71 | 8 |
| 2024-05-07 | 22.44 | $22.73 | 235 |
| 2024-05-06 | 22.33 | $22.61 | 68 |
| 2024-05-03 | 22.23 | $22.58 | 39 |
| 2024-05-02 | 22.11 | $22.40 | 191 |
| 2024-05-01 | 22.04 | $21.83 | 232 |
| 2024-04-30 | 22.12 | $22.14 | 42 |
| 2024-04-29 | 22.13 | $22.34 | 131 |
| 2024-04-26 | 22.08 | $22.18 | 76 |
| 2024-04-25 | 22.07 | $22.17 | 211 |
| 2024-04-24 | 22.06 | $22.27 | 7 |
| 2024-04-23 | 22.02 | $22.44 | 113 |
| 2024-04-22 | 21.92 | $22.22 | 60 |
| 2024-04-19 | 21.87 | $21.94 | 215 |
| 2024-04-18 | 21.90 | $21.83 | 20 |
| 2024-04-17 | 21.98 | $21.81 | 12 |
| 2024-04-16 | 22.08 | $21.72 | 348 |
| 2024-04-15 | 22.24 | $21.93 | 138 |
| 2024-04-12 | 22.37 | $22.06 | 3 |
| 2024-04-11 | 22.48 | $22.35 | 4 |
| 2024-04-10 | 22.53 | $22.35 | 5 |
| 2024-04-09 | 22.59 | $22.68 | 15 |
| 2024-04-08 | 22.57 | $22.62 | 156 |
| 2024-04-05 | 22.55 | $22.48 | 249 |
| 2024-04-04 | 22.57 | $22.48 | 30 |
| 2024-04-03 | 22.60 | $22.57 | 119 |
| 2024-04-02 | 22.61 | $22.46 | 493 |
| 2024-04-01 | 22.65 | $22.61 | 892 |
| 2024-03-28 | 22.65 | $22.69 | 141 |
| 2024-03-27 | 22.62 | $22.71 | 35 |
| 2024-03-26 | 22.59 | $22.51 | 115 |
| 2024-03-25 | 22.61 | $22.57 | 210 |
| 2024-03-22 | 22.61 | $22.60 | 29 |
| 2024-03-21 | 22.60 | $22.64 | 965 |
| 2024-03-20 | 22.58 | $22.69 | 21 |
| 2024-03-19 | 22.54 | $22.50 | 94 |
| 2024-03-18 | 22.54 | $22.45 | 1251 |
| 2024-03-15 | 22.57 | $22.44 | 106 |
| 2024-03-14 | 22.60 | $22.40 | 43 |
| 2024-03-13 | 22.65 | $22.66 | 108 |
| 2024-03-12 | 22.63 | $22.67 | 7 |
| 2024-03-11 | 22.59 | $22.55 | 100 |
| 2024-03-08 | 22.59 | $22.68 | 11 |
| 2024-03-07 | 22.54 | $22.72 | 3 |
| 2024-03-06 | 22.47 | $22.56 | 27 |
| 2024-03-05 | 22.44 | $22.39 | 39 |
| 2024-03-04 | 22.45 | $22.41 | 1006 |
| 2024-03-01 | 22.46 | $22.60 | 316 |
| 2024-02-29 | 22.41 | $22.46 | 369 |
| 2024-02-28 | 22.39 | $22.36 | 9 |
| 2024-02-27 | 22.40 | $22.43 | 985 |
| 2024-02-26 | 22.39 | $22.52 | 56 |
| 2024-02-23 | 22.34 | $22.53 | 6 |
| 2024-02-22 | 22.29 | $22.57 | 6 |
| 2024-02-21 | 22.21 | $22.43 | 4 |
| 2024-02-20 | 22.16 | $22.42 | 257 |
| 2024-02-16 | 22.10 | $22.38 | 499 |
| 2024-02-15 | 22.05 | $22.39 | 58 |
| 2024-02-14 | 21.98 | $22.18 | 5 |
| 2024-02-13 | 21.97 | $21.87 | 4 |
| 2024-02-12 | 22.06 | $22.16 | 255 |
| 2024-02-09 | 22.08 | $22.00 | 120 |
| 2024-02-08 | 22.15 | $22.07 | 3 |
| 2024-02-07 | 22.23 | $22.19 | 878 |
| 2024-02-06 | 22.28 | $22.25 | 574 |
| 2024-02-05 | 22.33 | $22.07 | 82 |
| 2024-02-02 | 22.45 | $22.39 | 1219 |
| 2024-02-01 | 22.49 | $22.58 | 25 |
| 2024-01-31 | 22.48 | $22.45 | 36 |
| 2024-01-30 | 22.52 | $22.56 | 63 |
| 2024-01-29 | 22.52 | $22.62 | 32 |
| 2024-01-26 | 22.51 | $22.62 | 53 |
| 2024-01-25 | 22.50 | $22.64 | 11 |
| 2024-01-24 | 22.48 | $22.58 | 327 |
| 2024-01-23 | 22.47 | $22.46 | 1 |
| 2024-01-22 | 22.51 | $22.45 | 4 |
| 2024-01-19 | 22.55 | $22.42 | 262 |
| 2024-01-18 | 22.61 | $22.39 | 28 |
| 2024-01-17 | 22.69 | $22.31 | 5 |
| 2024-01-16 | 22.82 | $22.60 | 22 |
| 2024-01-12 | 22.88 | $22.81 | 304 |
| 2024-01-11 | 22.88 | $22.69 | 300 |
| 2024-01-10 | 22.92 | $22.73 | 242 |
| 2024-01-09 | 22.95 | $22.71 | 364 |
| 2024-01-08 | 22.99 | $22.91 | 114 |
| 2024-01-05 | 22.97 | $22.75 | 14 |
| 2024-01-04 | 23.00 | $22.72 | 307 |
| 2024-01-03 | 23.03 | $22.60 | 2033 |
| 2024-01-02 | 23.10 | $22.63 | 356 |
| 2023-12-29 | 23.17 | $22.73 | 110 |
| 2023-12-28 | 23.22 | $22.78 | 695 |
| 2023-12-27 | 23.25 | $23.30 | 2 |
| 2023-12-26 | 23.12 | $23.15 | 928 |
| 2023-12-22 | 22.99 | $23.16 | 117 |
| 2023-12-21 | 22.83 | $23.00 | 1782 |
| 2023-12-20 | 22.67 | $22.59 | 275 |
| 2023-12-19 | 22.61 | $22.75 | 3102 |
| 2023-12-18 | 22.47 | $22.56 | 3 |
| 2023-12-15 | 22.35 | $22.38 | 4 |
| 2023-12-14 | 22.25 | $22.53 | 915 |
| 2023-12-13 | 22.09 | $22.14 | 187 |
| 2023-12-12 | 22.00 | $21.81 | 2 |
| 2023-12-11 | 21.99 | $21.82 | 10 |
| 2023-12-08 | 21.98 | $21.83 | 107 |
| 2023-12-07 | 21.95 | $21.81 | 862 |
| 2023-12-06 | 21.92 | $21.67 | 1554 |
| 2023-12-05 | 21.92 | $21.64 | 25 |
| 2023-12-04 | 21.92 | $21.75 | 365 |
| 2023-12-01 | 21.88 | $21.87 | 12 |
| 2023-11-30 | 21.78 | $21.64 | 29 |
| 2023-11-29 | 21.73 | $21.62 | 116 |
| 2023-11-28 | 21.68 | $21.62 | 15 |
| 2023-11-27 | 21.60 | $21.64 | 669 |
| 2023-11-24 | 21.49 | $21.60 | — |
| 2023-11-22 | 21.37 | $21.35 | 15 |
| 2023-11-21 | 21.29 | $21.36 | 202 |
| 2023-11-20 | 21.19 | $21.47 | 53 |
| 2023-11-17 | 21.03 | $21.31 | 1 |
| 2023-11-16 | 20.88 | $21.03 | 4 |
| 2023-11-15 | 20.78 | $21.16 | 1 |
| 2023-11-14 | 20.62 | $21.14 | 120 |
| 2023-11-13 | 20.42 | $20.56 | 9 |
| 2023-11-10 | 20.37 | $20.46 | 7 |
| 2023-11-09 | 20.34 | $20.31 | 1 |
| 2023-11-08 | 20.36 | $20.39 | 9 |
| 2023-11-07 | 20.35 | $20.43 | 264 |
| 2023-11-06 | 20.33 | $20.64 | 105 |
| 2023-11-03 | 20.24 | $20.87 | 11 |
| 2023-11-02 | 20.06 | $20.65 | 199 |
| 2023-11-01 | 19.91 | $20.18 | 10 |
| 2023-10-31 | 19.89 | $19.99 | 49 |
| 2023-10-30 | 19.93 | $20.02 | 106 |
| 2023-10-27 | 19.97 | $19.79 | — |
| 2023-10-26 | 20.10 | $19.97 | 57 |
| 2023-10-25 | 20.20 | $20.08 | 3 |
| 2023-10-24 | 20.30 | $20.21 | 505 |
| 2023-10-23 | 20.38 | $20.20 | — |
| 2023-10-20 | 20.49 | $20.23 | — |
| 2023-10-19 | 20.62 | $20.39 | 408 |
| 2023-10-18 | 20.72 | $20.58 | 6 |
| 2023-10-17 | 20.79 | $20.86 | 31 |
| 2023-10-16 | 20.80 | $20.95 | 14 |
| 2023-10-13 | 20.77 | $20.79 | 11 |
| 2023-10-12 | 20.80 | $20.90 | — |
| 2023-10-11 | 20.79 | $21.14 | 251 |
| 2023-10-10 | 20.72 | $21.20 | 82 |
| 2023-10-09 | 20.61 | $20.90 | 2 |
| 2023-10-06 | 20.58 | $20.83 | — |
| 2023-10-05 | 20.57 | $20.59 | 33 |
| 2023-10-04 | 20.64 | $20.37 | 40 |
| 2023-10-03 | 20.80 | $20.38 | 176 |
| 2023-10-02 | 20.99 | $20.69 | 9 |
| 2023-09-29 | 21.14 | $20.99 | 60 |
| 2023-09-28 | 21.22 | $21.04 | 1 |
| 2023-09-27 | 21.31 | $20.86 | 12 |
| 2023-09-26 | 21.47 | $21.15 | 504 |
| 2023-09-25 | 21.58 | $21.38 | 12 |
| 2023-09-22 | 21.65 | $21.53 | 104 |
| 2023-09-21 | 21.68 | $21.56 | 5 |
| 2023-09-20 | 21.70 | $21.82 | 14 |
| 2023-09-19 | 21.65 | $21.80 | 204 |
| 2023-09-18 | 21.60 | $21.68 | 29 |
| 2023-09-15 | 21.57 | $21.78 | 68 |
| 2023-09-14 | 21.50 | $21.82 | — |
| 2023-09-13 | 21.41 | $21.53 | 73 |
| 2023-09-12 | 21.39 | $21.56 | 5 |
| 2023-09-11 | 21.36 | $21.53 | 65 |
| 2023-09-08 | 21.33 | $21.29 | 11 |
| 2023-09-07 | 21.38 | $21.31 | 409 |
| 2023-09-06 | 21.43 | $21.40 | 302 |
| 2023-09-05 | 21.47 | $21.54 | 182 |
| 2023-09-01 | 21.48 | $21.74 | 293 |
| 2023-08-31 | 21.43 | $21.70 | 179 |
| 2023-08-30 | 21.38 | $21.76 | 7 |
| 2023-08-29 | 21.31 | $21.76 | 5 |
| 2023-08-28 | 21.23 | $21.54 | 11 |
| 2023-08-25 | 21.20 | $21.36 | 27 |
| 2023-08-24 | 21.23 | $21.23 | 5 |
| 2023-08-23 | 21.31 | $21.54 | 2 |
| 2023-08-22 | 21.32 | $21.36 | — |
| 2023-08-21 | 21.40 | $21.42 | 76 |
| 2023-08-18 | 21.47 | $21.39 | 11 |
| 2023-08-17 | 21.58 | $21.38 | 917 |
| 2023-08-16 | 21.72 | $21.47 | 211 |
| 2023-08-15 | 21.86 | $21.60 | 26 |
| 2023-08-14 | 22.00 | $21.90 | 15 |
| 2023-08-11 | 22.07 | $21.99 | — |
| 2023-08-10 | 22.14 | $22.14 | 51 |
| 2023-08-09 | 22.17 | $22.08 | 3 |
| 2023-08-08 | 22.23 | $22.01 | 1139 |
| 2023-08-07 | 22.33 | $22.18 | 13 |
| 2023-08-04 | 22.40 | $22.05 | 18 |
| 2023-08-03 | 22.52 | $22.06 | 26 |
| 2023-08-02 | 22.67 | $21.97 | 87 |
| 2023-08-01 | 22.87 | $22.45 | 118 |
| 2023-07-31 | 22.97 | $22.73 | 37 |
| 2023-07-28 | 22.99 | $22.85 | 16 |
| 2023-07-27 | 22.97 | $22.67 | 118 |
| 2023-07-26 | 23.01 | $22.90 | 175 |
| 2023-07-25 | 22.97 | $22.84 | 8 |
| 2023-07-24 | 22.94 | $22.81 | 6 |
| 2023-07-21 | 22.90 | $22.78 | 8 |
| 2023-07-20 | 22.86 | $22.86 | 180 |
| 2023-07-19 | 22.78 | $22.87 | 971 |
| 2023-07-18 | 22.67 | $22.80 | 14 |
| 2023-07-17 | 22.56 | $22.73 | 47 |
| 2023-07-14 | 22.44 | $22.70 | 107 |
| 2023-07-13 | 22.29 | $22.87 | 3 |
| 2023-07-12 | 22.07 | $22.50 | 307 |
| 2023-07-11 | 21.90 | $22.07 | 13 |
| 2023-07-10 | 21.84 | $21.79 | 59 |
| 2023-07-07 | 21.85 | $21.83 | 57 |
| 2023-07-06 | 21.85 | $21.63 | 7199 |
| 2023-07-05 | 21.91 | $21.97 | 82 |
| 2023-07-03 | 21.88 | $22.09 | 379 |
| 2023-06-30 | 21.80 | $21.91 | 22 |
| 2023-06-29 | 21.76 | $21.65 | 96 |
| 2023-06-28 | 21.80 | $21.68 | 310 |
| 2023-06-27 | 21.83 | $21.81 | 274 |
| 2023-06-26 | 21.83 | $21.61 | 1 |
| 2023-06-23 | 21.89 | $21.48 | 15 |
| 2023-06-22 | 22.01 | $21.75 | 8 |
| 2023-06-21 | 22.06 | $22.03 | 200 |
| 2023-06-20 | 22.04 | $22.03 | 273 |
| 2023-06-16 | 22.01 | $22.24 | 218 |
| 2023-06-15 | 21.90 | $22.28 | 203 |
| 2023-06-14 | 21.76 | $22.06 | 1 |
| 2023-06-13 | 21.66 | $22.00 | 58 |
| 2023-06-12 | 21.55 | $21.79 | 75 |
| 2023-06-09 | 21.49 | $21.79 | 59 |
| 2023-06-08 | 21.41 | $21.80 | 18 |
| 2023-06-07 | 21.32 | $21.53 | 511 |
| 2023-06-06 | 21.30 | $21.68 | 187 |
| 2023-06-05 | 21.22 | $21.53 | 172 |
| 2023-06-02 | 21.19 | $21.57 | 369 |
| 2023-06-01 | 21.14 | $21.27 | 18 |
| 2023-05-31 | 21.17 | $20.96 | 315 |
| 2023-05-30 | 21.32 | $21.19 | 100 |
| 2023-05-26 | 21.43 | $21.34 | 99 |
| 2023-05-25 | 21.53 | $21.31 | 291 |
| 2023-05-24 | 21.65 | $21.42 | 387 |
| 2023-05-23 | 21.78 | $21.64 | 283 |
| 2023-05-22 | 21.86 | $21.81 | 389 |
| 2023-05-19 | 21.91 | $21.87 | 351 |
| 2023-05-18 | 21.96 | $21.81 | 227 |
| 2023-05-17 | 22.03 | $21.90 | 40 |
| 2023-05-16 | 22.09 | $21.85 | 11 |
| 2023-05-15 | 22.19 | $22.19 | 2 |
| 2023-05-12 | 22.19 | $22.01 | 6 |
| 2023-05-11 | 22.25 | $22.10 | 7 |
| 2023-05-10 | 22.30 | $22.38 | 2965 |
| 2023-05-09 | 22.27 | $22.36 | 5 |
| 2023-05-08 | 22.24 | $22.43 | 22 |
| 2023-05-05 | 22.18 | $22.37 | 12 |
| 2023-05-04 | 22.12 | $21.91 | 1 |
| 2023-05-03 | 22.20 | $21.94 | 1513 |
| 2023-05-02 | 22.28 | $21.93 | 260 |
| 2023-05-01 | 22.38 | $22.24 | 19 |
| 2023-04-28 | 22.41 | $22.32 | 34 |
| 2023-04-27 | 22.41 | $22.30 | 147 |
| 2023-04-26 | 22.42 | $22.02 | 87 |
| 2023-04-25 | 22.52 | $22.13 | 211 |
| 2023-04-24 | 22.60 | $22.29 | 19 |
| 2023-04-21 | 22.64 | $22.36 | — |
| 2023-04-20 | 22.66 | $22.31 | 9 |
| 2023-04-19 | 22.70 | $22.51 | 20 |
| 2023-04-18 | 22.67 | $22.62 | 146 |
| 2023-04-17 | 22.60 | $22.58 | 13 |
| 2023-04-14 | 22.52 | $22.59 | 22 |
| 2023-04-13 | 22.42 | $22.72 | 104 |
| 2023-04-12 | 22.24 | $22.43 | 11 |
| 2023-04-11 | 22.12 | $22.31 | 50 |
| 2023-04-10 | 22.00 | $22.07 | 122 |
| 2023-04-06 | 21.93 | $22.06 | 8 |
| 2023-04-05 | 21.84 | $21.92 | 23 |
| 2023-04-04 | 21.78 | $22.09 | 638 |
| 2023-04-03 | 21.64 | $22.03 | 14 |
| 2023-03-31 | 21.50 | $21.85 | 16 |
| 2023-03-30 | 21.38 | $21.89 | 37 |
| 2023-03-29 | 21.22 | $21.55 | 1 |
| 2023-03-28 | 21.14 | $21.44 | — |
| 2023-03-27 | 21.07 | $21.35 | — |
| 2023-03-24 | 21.02 | $21.11 | 106 |
| 2023-03-23 | 21.05 | $21.23 | 30 |
| 2023-03-22 | 21.04 | $21.30 | 158 |
| 2023-03-21 | 21.01 | $21.37 | 452 |
| 2023-03-20 | 20.96 | $21.08 | 109 |
| 2023-03-17 | 20.99 | $20.80 | 7 |
| 2023-03-16 | 21.12 | $21.04 | 4 |
| 2023-03-15 | 21.21 | $20.90 | 1 |
| 2023-03-14 | 21.37 | $21.47 | 2 |
| 2023-03-13 | 21.39 | $21.23 | 186 |
| 2023-03-10 | 21.48 | $21.26 | 10 |
| 2023-03-09 | 21.59 | $21.45 | 203 |
| 2023-03-08 | 21.67 | $21.66 | 31 |
| 2023-03-07 | 21.70 | $21.54 | 94 |
| 2023-03-06 | 21.77 | $21.99 | 61 |
| 2023-03-03 | 21.72 | $22.04 | 6 |
| 2023-03-02 | 21.64 | $21.69 | 121 |
| 2023-03-01 | 21.65 | $21.67 | 210 |
| 2023-02-28 | 21.68 | $21.58 | 36 |
| 2023-02-27 | 21.74 | $21.77 | 5 |
| 2023-02-24 | 21.76 | $21.51 | 3 |
| 2023-02-23 | 21.86 | $21.86 | 25 |
| 2023-02-22 | 21.87 | $21.77 | 28 |
| 2023-02-21 | 21.92 | $21.84 | 127 |
| 2023-02-17 | 21.95 | $22.01 | 570 |
| 2023-02-16 | 21.93 | $21.92 | 106 |
| 2023-02-15 | 21.94 | $21.92 | 9 |
| 2023-02-14 | 21.95 | $22.02 | 1068 |
| 2023-02-13 | 21.92 | $21.88 | 116 |
| 2023-02-10 | 21.94 | $21.75 | 104 |
| 2023-02-09 | 21.99 | $21.85 | 6 |
| 2023-02-08 | 22.03 | $21.85 | 32 |
| 2023-02-07 | 22.07 | $21.91 | 3 |
| 2023-02-06 | 22.10 | $21.72 | 146 |
| 2023-02-03 | 22.19 | $21.93 | 90 |
| 2023-02-02 | 22.23 | $22.22 | 22 |
| 2023-02-01 | 22.19 | $22.18 | 830 |
| 2023-01-31 | 22.14 | $21.92 | 7 |
| 2023-01-30 | 22.16 | $21.81 | 5 |
| 2023-01-27 | 22.21 | $22.06 | 254 |
| 2023-01-26 | 22.18 | $22.04 | 12 |
| 2023-01-25 | 22.15 | $22.08 | 209 |
| 2023-01-24 | 22.10 | $22.08 | 11 |
| 2023-01-23 | 22.02 | $22.08 | 19 |
| 2023-01-20 | 21.93 | $21.97 | 129 |
| 2023-01-19 | 21.84 | $21.79 | 23 |
| 2023-01-18 | 21.78 | $21.75 | 258 |
| 2023-01-17 | 21.72 | $21.84 | 149 |
| 2023-01-13 | 21.61 | $21.87 | 2 |
| 2023-01-12 | 21.45 | $21.90 | 1265 |
| 2023-01-11 | 21.25 | $21.52 | 543 |
| 2023-01-10 | 21.13 | $21.38 | 32 |
| 2023-01-09 | 21.01 | $21.33 | 500 |
| 2023-01-06 | 20.89 | $21.29 | 131 |
| 2023-01-05 | 20.75 | $20.79 | 38 |
| 2023-01-04 | 20.73 | $20.96 | 17 |
| 2023-01-03 | 20.65 | $20.69 | 549 |
| 2022-12-30 | 20.64 | $20.61 | 6 |
| 2022-12-29 | 20.66 | $20.74 | 12 |
| 2022-12-28 | 20.63 | $20.54 | 216 |
| 2022-12-27 | 20.66 | $20.75 | 119 |
| 2022-12-23 | 20.63 | $20.70 | 40 |
| 2022-12-22 | 20.61 | $20.58 | 302 |
| 2022-12-21 | 20.62 | $20.68 | 1631 |
| 2022-12-20 | 20.60 | $20.42 | 39 |
| 2022-12-19 | 20.65 | $20.29 | 10 |
| 2022-12-16 | 20.75 | $20.33 | 25 |
| 2022-12-15 | 20.86 | $20.43 | 16 |
| 2022-12-14 | 20.96 | $20.87 | 101 |
| 2022-12-13 | 20.93 | $20.89 | 15 |
| 2022-12-12 | 20.88 | $20.63 | — |
| 2022-12-09 | 20.90 | $20.63 | 5 |
| 2022-12-08 | 20.92 | $20.61 | 5 |
| 2022-12-07 | 20.94 | $20.54 | — |
| 2022-12-06 | 20.99 | $20.53 | 22 |
| 2022-12-05 | 21.03 | $20.61 | 5 |
| 2022-12-02 | 21.05 | $20.82 | 76 |
| 2022-12-01 | 21.00 | $20.86 | 53 |
| 2022-11-30 | 20.92 | $20.85 | 99 |
| 2022-11-29 | 20.81 | $20.42 | 50 |
| 2022-11-28 | 20.80 | $20.25 | 254 |
| 2022-11-25 | 20.83 | $20.67 | 1 |
| 2022-11-23 | 20.73 | $20.52 | 20 |
| 2022-11-22 | 20.64 | $20.37 | 165 |
| 2022-11-21 | 20.56 | $20.10 | 10 |
| 2022-11-18 | 20.54 | $20.26 | 2 |
| 2022-11-17 | 20.46 | $20.22 | 17 |
| 2022-11-16 | 20.35 | $20.30 | 196 |
| 2022-11-15 | 20.19 | $20.28 | 4 |
| 2022-11-14 | 19.99 | $20.24 | 2 |
| 2022-11-11 | 19.74 | $20.34 | 522 |
| 2022-11-10 | 19.40 | $19.87 | — |
| 2022-11-09 | 19.12 | $19.08 | 3 |
| 2022-11-08 | 19.03 | $19.34 | 5 |
| 2022-11-07 | 18.82 | $19.17 | 39 |
| 2022-11-04 | 18.63 | $18.98 | 8 |
| 2022-11-03 | 18.44 | $18.11 | 5 |
| 2022-11-02 | 18.49 | $18.31 | 49 |
| 2022-11-01 | 18.48 | $18.63 | 14 |
| 2022-10-31 | 18.37 | $18.35 | 40 |
| 2022-10-28 | 18.32 | $18.48 | 1 |
| 2022-10-27 | 18.21 | $18.34 | 44 |
| 2022-10-26 | 18.12 | $18.56 | 127 |
| 2022-10-25 | 17.95 | $18.37 | 1 |
| 2022-10-24 | 17.79 | $18.07 | 1 |
| 2022-10-21 | 17.70 | $18.12 | 3 |
| 2022-10-20 | 17.57 | $17.74 | 3 |
| 2022-10-19 | 17.55 | $17.78 | 10 |
| 2022-10-18 | 17.50 | $17.94 | 5 |
| 2022-10-17 | 17.41 | $17.86 | 1 |
| 2022-10-14 | 17.32 | $17.40 | 3 |
| 2022-10-13 | 17.36 | $17.72 | 14 |
| 2022-10-12 | 17.33 | $17.25 | — |
| 2022-10-11 | 17.44 | $17.38 | 214 |
| 2022-10-10 | 17.54 | $17.64 | 1 |
| 2022-10-07 | 17.58 | $17.64 | 28 |
| 2022-10-06 | 17.65 | $17.93 | 2 |
| 2022-10-05 | 17.65 | $18.22 | 13 |
| 2022-10-04 | 17.56 | $18.52 | 75 |
| 2022-10-03 | 17.37 | $17.90 | 9 |
| 2022-09-30 | 17.34 | $17.41 | 44 |
| 2022-09-29 | 17.48 | $17.39 | 70 |
| 2022-09-28 | 17.67 | $17.70 | 23 |
| 2022-09-27 | 17.81 | $17.43 | 2 |
| 2022-09-26 | 18.07 | $17.57 | 222 |
| 2022-09-23 | 18.37 | $17.90 | 13 |
| 2022-09-22 | 18.63 | $18.62 | 46 |
| 2022-09-21 | 18.72 | $18.56 | 53 |
| 2022-09-20 | 18.87 | $18.80 | 41 |
| 2022-09-19 | 18.98 | $19.12 | 16 |
| 2022-09-16 | 19.01 | $19.07 | 2 |
| 2022-09-15 | 19.08 | $19.15 | 6 |
| 2022-09-14 | 19.15 | $19.30 | 7 |
| 2022-09-13 | 19.18 | $19.27 | 109 |
| 2022-09-12 | 19.25 | $19.92 | 110 |
| 2022-09-09 | 19.13 | $19.60 | 1 |
| 2022-09-08 | 19.09 | $19.08 | 1 |
| 2022-09-07 | 19.21 | $19.18 | 7 |
| 2022-09-06 | 19.34 | $19.05 | 486 |
| 2022-09-02 | 19.55 | $19.16 | 110 |
| 2022-09-01 | 19.78 | $19.31 | 11 |
| 2022-08-31 | 20.02 | $19.70 | 28 |
| 2022-08-30 | 20.19 | $19.88 | 14 |
| 2022-08-29 | 20.34 | $20.03 | 235 |
| 2022-08-26 | 20.48 | $20.06 | 10 |
| 2022-08-25 | 20.65 | $20.56 | 971 |
| 2022-08-24 | 20.70 | $20.37 | 46 |
| 2022-08-23 | 20.82 | $20.44 | 1065 |
| 2022-08-22 | 20.94 | $20.24 | 5114 |
| 2022-08-19 | 21.15 | $20.66 | 60 |
| 2022-08-18 | 21.28 | $20.95 | 1 |
| 2022-08-17 | 21.34 | $20.99 | 28 |
| 2022-08-16 | 21.39 | $21.27 | 9 |
| 2022-08-15 | 21.36 | $21.18 | 1 |
| 2022-08-12 | 21.36 | $21.48 | 54 |
| 2022-08-11 | 21.25 | $21.35 | 1 |
| 2022-08-10 | 21.15 | $21.40 | 1454 |
| 2022-08-09 | 21.02 | $20.95 | 4 |
| 2022-08-08 | 21.00 | $21.04 | 35 |
| 2022-08-05 | 20.94 | $20.95 | 3 |
| 2022-08-04 | 20.90 | $20.94 | 16 |
| 2022-08-03 | 20.85 | $20.88 | 9 |
| 2022-08-02 | 20.81 | $20.72 | 119 |
| 2022-08-01 | 20.80 | $20.97 | 14 |
| 2022-07-29 | 20.72 | $21.00 | 44 |
| 2022-07-28 | 20.61 | $20.78 | 7 |
| 2022-07-27 | 20.55 | $20.82 | 16 |
| 2022-07-26 | 20.46 | $20.61 | 409 |
| 2022-07-25 | 20.42 | $20.77 | 758 |
| 2022-07-22 | 20.33 | $20.62 | — |
| 2022-07-21 | 20.26 | $20.72 | 43 |
| 2022-07-20 | 20.16 | $20.62 | — |
| 2022-07-19 | 20.06 | $20.79 | 6 |
| 2022-07-18 | 19.90 | $20.28 | 27 |
| 2022-07-15 | 19.88 | $20.09 | 25 |
| 2022-07-14 | 19.92 | $19.82 | — |
| 2022-07-13 | 20.06 | $20.21 | 23 |
| 2022-07-12 | 20.12 | $20.27 | 6 |
| 2022-07-11 | 20.19 | $20.24 | 6 |
| 2022-07-08 | 20.28 | $20.54 | 21 |
| 2022-07-07 | 20.31 | $20.48 | 32 |
| 2022-07-06 | 20.37 | $20.20 | 57 |
| 2022-07-05 | 20.55 | $20.37 | 82 |
| 2022-07-01 | 20.71 | $20.89 | 30 |
| 2022-06-30 | 20.76 | $20.83 | 139 |
| 2022-06-29 | 20.85 | $21.01 | 73 |
| 2022-06-28 | 20.90 | $21.20 | 45 |
| 2022-06-27 | 20.92 | $21.28 | 2 |
| 2022-06-24 | 20.92 | $21.21 | 1243 |
| 2022-06-23 | 20.96 | $20.89 | 7 |
| 2022-06-22 | 21.11 | $20.99 | 54 |
| 2022-06-21 | 21.28 | $21.17 | 15 |
| 2022-06-17 | 21.43 | $20.96 | — |
| 2022-06-16 | 21.69 | $21.11 | 4 |
| 2022-06-15 | 21.96 | $21.59 | 7 |
| 2022-06-14 | 22.15 | $21.17 | 435 |
| 2022-06-13 | 22.51 | $21.32 | 199 |
| 2022-06-10 | 22.90 | $21.95 | 19 |
| 2022-06-09 | 23.19 | $22.50 | 8 |
| 2022-06-08 | 23.35 | $23.00 | 4284 |
| 2022-06-07 | 23.39 | $23.31 | 3 |
| 2022-06-06 | 23.33 | $23.18 | 125 |
| 2022-06-03 | 23.29 | $23.13 | 17 |
| 2022-06-02 | 23.26 | $23.34 | 95 |
| 2022-06-01 | 23.15 | $23.04 | 11 |
| 2022-05-31 | 23.11 | $23.15 | 170 |
| 2022-05-27 | 23.01 | $23.28 | 221 |
| 2022-05-26 | 22.85 | $23.22 | 2 |
| 2022-05-25 | 22.67 | $23.10 | 67 |
| 2022-05-24 | 22.49 | $22.99 | 128 |
| 2022-05-23 | 22.30 | $22.96 | 1487 |
| 2022-05-20 | 22.08 | $22.49 | 1959 |
| 2022-05-19 | 21.96 | $22.40 | 294 |
| 2022-05-18 | 21.85 | $22.09 | 26 |
| 2022-05-17 | 21.82 | $22.54 | 2 |
| 2022-05-16 | 21.64 | $22.10 | 2 |
| 2022-05-13 | 21.56 | $21.94 | 503 |
| 2022-05-12 | 21.53 | $21.41 | 917 |
| 2022-05-11 | 21.66 | $21.51 | 1 |
| 2022-05-10 | 21.80 | $21.61 | 1 |
| 2022-05-09 | 21.94 | $21.59 | 10 |
| 2022-05-06 | 22.13 | $22.13 | 8 |
| 2022-05-05 | 22.19 | $22.23 | 29 |
| 2022-05-04 | 22.23 | $22.73 | 30 |
| 2022-05-03 | 22.13 | $22.30 | 419 |
| 2022-05-02 | 22.16 | $22.07 | 1380 |
| 2022-04-29 | 22.26 | $22.12 | 31 |
| 2022-04-28 | 22.38 | $22.38 | 312 |
| 2022-04-27 | 22.45 | $22.07 | 106 |
| 2022-04-26 | 22.64 | $22.03 | — |
| 2022-04-25 | 22.88 | $22.50 | 189 |
| 2022-04-22 | 23.03 | $22.66 | 276 |
| 2022-04-21 | 23.16 | $23.00 | 476 |
| 2022-04-20 | 23.22 | $23.28 | 2 |
| 2022-04-19 | 23.19 | $23.23 | 482 |
| 2022-04-18 | 23.18 | $23.13 | 12 |
| 2022-04-14 | 23.20 | $23.14 | 52 |
| 2022-04-13 | 23.22 | $23.26 | 6 |
| 2022-04-12 | 23.20 | $22.91 | 9 |
| 2022-04-11 | 23.29 | $22.99 | 4 |
| 2022-04-08 | 23.38 | $23.16 | 62 |
| 2022-04-07 | 23.43 | $23.13 | 141 |
| 2022-04-06 | 23.50 | $23.11 | 214 |
| 2022-04-05 | 23.59 | $23.31 | 233 |
| 2022-04-04 | 23.63 | $23.59 | 66 |
| 2022-04-01 | 23.59 | $23.59 | 25 |
| 2022-03-31 | 23.54 | $23.42 | 160 |
| 2022-03-30 | 23.52 | $23.60 | 752 |
| 2022-03-29 | 23.45 | $23.63 | 56 |
| 2022-03-28 | 23.35 | $23.43 | 27 |
| 2022-03-25 | 23.28 | $23.51 | 14 |
| 2022-03-24 | 23.18 | $23.41 | 347 |
| 2022-03-23 | 23.08 | $23.29 | — |
| 2022-03-22 | 23.00 | $23.60 | 195 |
| 2022-03-21 | 22.81 | $23.34 | 151 |
| 2022-03-18 | 22.66 | $23.39 | 3 |
| 2022-03-17 | 22.46 | $23.20 | 3 |
| 2022-03-16 | 22.29 | $23.09 | 55 |
| 2022-03-15 | 22.12 | $22.51 | 2 |
| 2022-03-14 | 22.11 | $22.46 | 50 |
| 2022-03-11 | 22.11 | $22.39 | 390 |
| 2022-03-10 | 22.15 | $22.45 | 3 |
| 2022-03-09 | 22.19 | $22.57 | 887 |
| 2022-03-08 | 22.21 | $21.98 | 117 |
| 2022-03-07 | 22.43 | $21.94 | 32 |
| 2022-03-04 | 22.71 | $22.37 | 887 |
| 2022-03-03 | 22.94 | $22.78 | 44 |
| 2022-03-02 | 23.09 | $23.03 | 59 |
| 2022-03-01 | 23.20 | $22.70 | 14 |
| 2022-02-28 | 23.44 | $23.14 | 130 |
| 2022-02-25 | 23.60 | $23.48 | 5 |
| 2022-02-24 | 23.69 | $22.99 | 541 |
| 2022-02-23 | 23.96 | $23.60 | 409 |
| 2022-02-22 | 24.09 | $23.71 | 26 |
| 2022-02-18 | 24.22 | $23.98 | 176 |
| 2022-02-17 | 24.29 | $24.07 | 2 |
| 2022-02-16 | 24.35 | $24.39 | 53 |
| 2022-02-15 | 24.31 | $24.30 | 3 |
| 2022-02-14 | 24.30 | $24.17 | 76 |
| 2022-02-11 | 24.32 | $24.11 | 19 |
| 2022-02-10 | 24.36 | $24.44 | 303 |
| 2022-02-09 | 24.31 | $24.63 | 695 |
| 2022-02-08 | 24.18 | $24.43 | 891 |
| 2022-02-07 | 24.08 | $24.14 | — |
| 2022-02-04 | 24.06 | $24.14 | 213 |
| 2022-02-03 | 24.02 | $24.09 | 4 |
| 2022-02-02 | 24.00 | $24.11 | 54 |
| 2022-02-01 | 23.96 | $23.98 | 239 |
| 2022-01-31 | 23.96 | $23.90 | 139 |
| 2022-01-28 | 23.98 | $23.63 | 6 |
| 2022-01-27 | 24.09 | $23.70 | 877 |
| 2022-01-26 | 24.21 | $23.96 | 445 |
| 2022-01-25 | 24.26 | $23.90 | 3 |
| 2022-01-24 | 24.33 | $23.82 | 887 |
| 2022-01-21 | 24.45 | $23.90 | 607 |
| 2022-01-20 | 24.56 | $24.25 | 206 |
| 2022-01-19 | 24.58 | $24.52 | 179 |
| 2022-01-18 | 24.52 | $24.39 | 109 |
| 2022-01-14 | 24.47 | $24.59 | 188 |
| 2022-01-13 | 24.35 | $24.45 | — |
| 2022-01-12 | 24.23 | $24.49 | 5 |
| 2022-01-11 | 24.08 | $24.28 | 8 |
| 2022-01-10 | 23.95 | $24.00 | 80 |
| 2022-01-07 | 23.88 | $23.92 | — |
| 2022-01-06 | 23.82 | $23.71 | 113 |
| 2022-01-05 | 23.80 | $23.72 | 131 |
| 2022-01-04 | 23.78 | $23.86 | 127 |
| 2022-01-03 | 23.70 | $23.71 | 48 |
| 2021-12-31 | 23.65 | $23.54 | 26 |
| 2021-12-30 | 23.65 | $23.57 | 10 |
| 2021-12-29 | 23.63 | $23.66 | — |
| 2021-12-28 | 23.57 | $23.76 | 56 |
| 2021-12-27 | 23.47 | $23.75 | 1106 |
| 2021-12-23 | 23.35 | $23.62 | — |
| 2021-12-22 | 23.24 | $23.48 | 15 |
| 2021-12-21 | 23.15 | $23.32 | 73 |
| 2021-12-20 | 23.10 | $23.06 | 2321 |
| 2021-12-17 | 23.12 | $23.34 | 7 |
| 2021-12-16 | 23.05 | $23.28 | 7 |
| 2021-12-15 | 22.99 | $23.21 | — |
| 2021-12-14 | 22.94 | $23.02 | 4 |
| 2021-12-13 | 22.95 | $23.01 | 515 |
| 2021-12-10 | 22.96 | $23.29 | 91 |
| 2021-12-09 | 22.89 | $23.17 | 598 |
| 2021-12-08 | 22.84 | $23.40 | 21 |
| 2021-12-07 | 22.72 | $23.37 | — |
| 2021-12-06 | 22.59 | $23.02 | — |
| 2021-12-03 | 22.55 | $22.64 | 33 |
| 2021-12-02 | 22.62 | $22.72 | 26 |
| 2021-12-01 | 22.69 | $22.42 | 8 |
| 2021-11-30 | 22.88 | $22.60 | 394 |
| 2021-11-29 | 23.07 | $22.86 | 104 |
| 2021-11-26 | 23.21 | $22.78 | 14 |
| 2021-11-24 | 23.42 | $23.50 | 11 |
| 2021-11-23 | 23.45 | $23.46 | 895 |
| 2021-11-22 | 23.50 | $23.43 | 12 |
| 2021-11-19 | 23.58 | $23.33 | 215 |
| 2021-11-18 | 23.71 | $23.54 | 255 |
| 2021-11-17 | 23.81 | $23.66 | 269 |
| 2021-11-16 | 23.89 | $23.76 | 181 |
| 2021-11-15 | 23.96 | $23.96 | 95 |
| 2021-11-12 | 23.98 | $23.87 | 114 |
| 2021-11-11 | 24.04 | $23.84 | 208 |
| 2021-11-10 | 24.12 | $23.84 | 96 |
| 2021-11-09 | 24.22 | $24.04 | 632 |
| 2021-11-08 | 24.28 | $24.21 | 4 |
| 2021-11-05 | 24.30 | $24.24 | 9 |
| 2021-11-04 | 24.31 | $24.16 | 157 |
| 2021-11-03 | 24.35 | $24.29 | 12 |
| 2021-11-02 | 24.36 | $24.19 | 79 |
| 2021-11-01 | 24.40 | $24.25 | 32 |
| 2021-10-29 | 24.43 | $24.05 | 12 |
| 2021-10-28 | 24.52 | $24.35 | 3 |
| 2021-10-27 | 24.54 | $24.26 | 44 |
| 2021-10-26 | 24.59 | $24.49 | 31 |
| 2021-10-25 | 24.57 | $24.63 | 816 |
| 2021-10-22 | 24.50 | $24.55 | 143 |
| 2021-10-21 | 24.44 | $24.49 | 1408 |
| 2021-10-20 | 24.39 | $24.62 | 506 |
| 2021-10-19 | 24.28 | $24.46 | 8 |
| 2021-10-18 | 24.19 | $24.34 | 107 |
| 2021-10-15 | 24.12 | $24.44 | 7 |
| 2021-10-14 | 24.01 | $24.33 | 1 |
| 2021-10-13 | 23.90 | $24.13 | 38 |
| 2021-10-12 | 23.84 | $23.94 | 49 |
| 2021-10-11 | 23.83 | $23.96 | 15 |
| 2021-10-08 | 23.81 | $24.02 | 55 |
| 2021-10-07 | 23.77 | $24.00 | 3 |
| 2021-10-06 | 23.72 | $23.84 | 3 |
| 2021-10-05 | 23.73 | $23.96 | 78 |
| 2021-10-04 | 23.70 | $23.59 | 1353 |
| 2021-10-01 | 23.78 | $23.83 | 29 |
| 2021-09-30 | 23.81 | $23.72 | 21 |
| 2021-09-29 | 23.89 | $23.85 | — |
| 2021-09-28 | 23.94 | $23.86 | 111 |
| 2021-09-27 | 24.01 | $24.23 | 6 |
| 2021-09-24 | 23.98 | $24.03 | 85 |
| 2021-09-23 | 24.00 | $24.11 | 14 |
| 2021-09-22 | 24.02 | $24.00 | 134 |
| 2021-09-21 | 24.07 | $23.80 | 3 |
| 2021-09-20 | 24.20 | $23.63 | 111 |
| 2021-09-17 | 24.41 | $24.20 | 80 |
| 2021-09-16 | 24.50 | $24.46 | 49 |
| 2021-09-15 | 24.52 | $24.55 | 1 |
| 2021-09-14 | 24.51 | $24.45 | 3 |
| 2021-09-13 | 24.54 | $24.60 | 5 |
| 2021-09-10 | 24.53 | $24.37 | 209 |
| 2021-09-09 | 24.59 | $24.54 | 2 |
| 2021-09-08 | 24.61 | $24.60 | 23 |
| 2021-09-07 | 24.61 | $24.68 | 1201 |
| 2021-09-03 | 24.60 | $24.76 | 9 |
| 2021-09-02 | 24.55 | $24.70 | 295 |
| 2021-09-01 | 24.51 | $24.64 | 21 |
| 2021-08-31 | 24.49 | $24.42 | 22 |
| 2021-08-30 | 24.53 | $24.53 | 1 |
| 2021-08-27 | 24.55 | $24.54 | 4 |
| 2021-08-26 | 24.57 | $24.44 | 1 |
| 2021-08-25 | 24.64 | $24.67 | 5 |
| 2021-08-24 | 24.64 | $24.72 | 1 |
| 2021-08-23 | 24.63 | $24.57 | 787 |
| 2021-08-20 | 24.66 | $24.48 | 404 |
| 2021-08-19 | 24.73 | $24.40 | 6 |
| 2021-08-18 | 24.85 | $24.68 | 36 |
| 2021-08-17 | 24.90 | $24.66 | 19 |
| 2021-08-16 | 24.97 | $25.00 | 1 |
| 2021-08-13 | 24.94 | $25.08 | 2 |
| 2021-08-12 | 24.89 | $24.99 | 1 |
| 2021-08-11 | 24.85 | $25.01 | 188 |
| 2021-08-10 | 24.79 | $24.72 | 4 |
| 2021-08-09 | 24.82 | $24.75 | 17 |
| 2021-08-06 | 24.85 | $24.79 | 32 |
| 2021-08-05 | 24.87 | $24.97 | 3 |
| 2021-08-04 | 24.84 | $24.89 | 204 |
| 2021-08-03 | 24.82 | $24.99 | 61 |
| 2021-08-02 | 24.78 | $24.87 | 21 |
| 2021-07-30 | 24.76 | $24.73 | 22 |
| 2021-07-29 | 24.78 | $24.98 | 28 |
| 2021-07-28 | 24.74 | $24.87 | 5 |
| 2021-07-27 | 24.72 | $24.84 | 74 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.58
2025-06-11
Close Price
$23.63
Vol: 6
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.72
Average
49.72
Maximum
74.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 52.58 | $23.63 | 6 |
| 2024-10-18 | 52.58 | $23.63 | — |
| 2024-10-17 | 52.45 | $23.63 | 6 |
| 2024-10-16 | 52.59 | $23.63 | 5 |
| 2024-10-15 | 52.63 | $23.63 | 63 |
| 2024-10-14 | 52.48 | $23.63 | 900 |
| 2024-10-11 | 52.60 | $23.63 | 110 |
| 2024-10-10 | 52.40 | $23.62 | 100 |
| 2024-10-09 | 52.40 | $23.62 | 100 |
| 2024-10-08 | 52.40 | $23.62 | 100 |
| 2024-10-07 | 52.40 | $23.62 | 100 |
| 2024-10-04 | 54.69 | $23.74 | 800 |
| 2024-10-03 | 53.06 | $23.64 | 100 |
| 2024-10-02 | 59.78 | $23.97 | 100 |
| 2024-10-01 | 59.03 | $23.92 | 600 |
| 2024-09-30 | 62.10 | $24.06 | 200 |
| 2024-09-27 | 65.32 | $24.20 | 100 |
| 2024-09-26 | 64.83 | $24.16 | 500 |
| 2024-09-25 | 61.99 | $23.94 | 607 |
| 2024-09-24 | 63.31 | $24.00 | 100 |
| 2024-09-23 | 60.07 | $23.76 | 100 |
| 2024-09-20 | 58.17 | $23.63 | 140 |
| 2024-09-19 | 61.15 | $23.77 | 800 |
| 2024-09-18 | 58.09 | $23.56 | 100 |
| 2024-09-17 | 57.79 | $23.54 | 100 |
| 2024-09-16 | 57.99 | $23.55 | 100 |
| 2024-09-13 | 55.38 | $23.37 | 100 |
| 2024-09-12 | 53.87 | $23.27 | 100 |
| 2024-09-11 | 52.34 | $23.17 | 100 |
| 2024-09-10 | 49.64 | $23.00 | 100 |
| 2024-09-09 | 52.46 | $23.17 | 100 |
| 2024-09-06 | 50.08 | $23.02 | 1100 |
| 2024-09-05 | 56.14 | $23.36 | 100 |
| 2024-09-04 | 54.29 | $23.24 | 100 |
| 2024-09-03 | 61.26 | $23.58 | — |
| 2024-08-30 | 61.26 | $23.58 | 102 |
| 2024-08-29 | 60.45 | $23.52 | 100 |
| 2024-08-28 | 62.10 | $23.60 | 2942 |
| 2024-08-27 | 65.70 | $23.77 | 100 |
| 2024-08-26 | 63.95 | $23.62 | 100 |
| 2024-08-23 | 63.71 | $23.60 | 100 |
| 2024-08-22 | 57.98 | $23.16 | 500 |
| 2024-08-21 | 59.19 | $23.22 | 100 |
| 2024-08-20 | 57.36 | $23.09 | 133 |
| 2024-08-19 | 60.54 | $23.25 | 523 |
| 2024-08-16 | 56.38 | $22.96 | 100 |
| 2024-08-15 | 54.16 | $22.82 | 905 |
| 2024-08-14 | 52.35 | $22.71 | 100 |
| 2024-08-13 | 51.86 | $22.68 | 100 |
| 2024-08-12 | 46.82 | $22.39 | 115 |
| 2024-08-09 | 47.47 | $22.43 | 100 |
| 2024-08-08 | 46.77 | $22.39 | 100 |
| 2024-08-07 | 39.67 | $22.02 | 128 |
| 2024-08-06 | 38.83 | $21.98 | 1400 |
| 2024-08-05 | 38.83 | $21.98 | 120 |
| 2024-08-02 | 44.24 | $22.37 | 100 |
| 2024-08-01 | 45.31 | $22.44 | 308 |
| 2024-07-31 | 52.21 | $22.84 | 100 |
| 2024-07-30 | 47.46 | $22.59 | 1631 |
| 2024-07-29 | 50.11 | $22.73 | 100 |
| 2024-07-26 | 53.12 | $22.88 | 100 |
| 2024-07-25 | 50.48 | $22.74 | 100 |
| 2024-07-24 | 49.91 | $22.71 | 139 |
| 2024-07-23 | 53.44 | $22.89 | 100 |
| 2024-07-22 | 54.67 | $22.95 | 65 |
| 2024-07-19 | 52.42 | $22.82 | 10 |
| 2024-07-18 | 55.22 | $22.96 | 2 |
| 2024-07-17 | 57.08 | $23.05 | 5 |
| 2024-07-16 | 56.46 | $23.01 | 54 |
| 2024-07-15 | 54.59 | $22.89 | 71 |
| 2024-07-12 | 58.79 | $23.10 | 508 |
| 2024-07-11 | 56.04 | $22.92 | 67 |
| 2024-07-10 | 54.26 | $22.81 | 37 |
| 2024-07-09 | 49.13 | $22.52 | 271 |
| 2024-07-08 | 50.43 | $22.59 | 237 |
| 2024-07-05 | 53.09 | $22.73 | 138 |
| 2024-07-03 | 51.35 | $22.63 | 97 |
| 2024-07-02 | 45.57 | $22.33 | 158 |
| 2024-07-01 | 43.00 | $22.21 | 1578 |
| 2024-06-28 | 38.39 | $22.01 | 544 |
| 2024-06-27 | 38.54 | $22.02 | 579 |
| 2024-06-26 | 40.62 | $22.16 | 586 |
| 2024-06-25 | 43.32 | $22.33 | 216 |
| 2024-06-24 | 44.14 | $22.38 | 107 |
| 2024-06-21 | 39.81 | $22.18 | 129 |
| 2024-06-20 | 41.34 | $22.28 | 553 |
| 2024-06-18 | 41.64 | $22.30 | 1815 |
| 2024-06-17 | 39.75 | $22.21 | 1102 |
| 2024-06-14 | 39.55 | $22.20 | 2 |
| 2024-06-13 | 41.29 | $22.33 | 260 |
| 2024-06-12 | 45.71 | $22.63 | 134 |
| 2024-06-11 | 44.39 | $22.56 | 8 |
| 2024-06-10 | 50.75 | $22.94 | 105 |
| 2024-06-07 | 51.67 | $22.99 | 3 |
| 2024-06-06 | 58.12 | $23.31 | 24 |
| 2024-06-05 | 57.65 | $23.28 | 184 |
| 2024-06-04 | 57.50 | $23.27 | 1378 |
| 2024-06-03 | 58.89 | $23.34 | 261 |
| 2024-05-31 | 57.78 | $23.26 | 487 |
| 2024-05-30 | 55.03 | $23.07 | 213 |
| 2024-05-29 | 52.72 | $22.92 | 138 |
| 2024-05-28 | 59.71 | $23.28 | 27 |
| 2024-05-24 | 57.79 | $23.15 | 121 |
| 2024-05-23 | 55.13 | $22.98 | 263 |
| 2024-05-22 | 58.86 | $23.16 | 104 |
| 2024-05-21 | 66.71 | $23.49 | 121 |
| 2024-05-20 | 66.19 | $23.45 | 422 |
| 2024-05-17 | 67.19 | $23.49 | 23 |
| 2024-05-15 | 66.47 | $23.43 | 196 |
| 2024-05-14 | 64.63 | $23.28 | 1289 |
| 2024-05-13 | 61.26 | $23.03 | 228 |
| 2024-05-10 | 59.35 | $22.90 | 149 |
| 2024-05-09 | 57.67 | $22.79 | 103 |
| 2024-05-08 | 56.43 | $22.71 | 8 |
| 2024-05-07 | 56.83 | $22.73 | 235 |
| 2024-05-06 | 55.02 | $22.61 | 68 |
| 2024-05-03 | 54.57 | $22.58 | 39 |
| 2024-05-02 | 51.83 | $22.40 | 191 |
| 2024-05-01 | 41.11 | $21.83 | 232 |
| 2024-04-30 | 46.45 | $22.14 | 42 |
| 2024-04-29 | 50.46 | $22.34 | 131 |
| 2024-04-26 | 46.98 | $22.18 | 76 |
| 2024-04-25 | 46.76 | $22.17 | 211 |
| 2024-04-24 | 48.70 | $22.27 | 7 |
| 2024-04-23 | 52.20 | $22.44 | 113 |
| 2024-04-22 | 47.56 | $22.22 | 60 |
| 2024-04-19 | 40.60 | $21.94 | 215 |
| 2024-04-18 | 37.51 | $21.83 | 20 |
| 2024-04-17 | 36.94 | $21.81 | 12 |
| 2024-04-16 | 34.39 | $21.72 | 348 |
| 2024-04-15 | 37.78 | $21.93 | 138 |
| 2024-04-12 | 40.10 | $22.06 | 3 |
| 2024-04-11 | 46.09 | $22.35 | 4 |
| 2024-04-10 | 46.09 | $22.35 | 5 |
| 2024-04-09 | 54.46 | $22.68 | 15 |
| 2024-04-08 | 52.99 | $22.62 | 156 |
| 2024-04-05 | 49.35 | $22.48 | 249 |
| 2024-04-04 | 49.35 | $22.48 | 30 |
| 2024-04-03 | 51.67 | $22.57 | 119 |
| 2024-04-02 | 48.88 | $22.46 | 493 |
| 2024-04-01 | 52.83 | $22.61 | 892 |
| 2024-03-28 | 55.08 | $22.69 | 141 |
| 2024-03-27 | 55.64 | $22.71 | 35 |
| 2024-03-26 | 50.87 | $22.51 | 115 |
| 2024-03-25 | 52.48 | $22.57 | 210 |
| 2024-03-22 | 53.28 | $22.60 | 29 |
| 2024-03-21 | 54.33 | $22.64 | 965 |
| 2024-03-20 | 55.63 | $22.69 | 21 |
| 2024-03-19 | 51.43 | $22.50 | 94 |
| 2024-03-18 | 50.25 | $22.45 | 1251 |
| 2024-03-15 | 50.02 | $22.44 | 106 |
| 2024-03-14 | 49.13 | $22.40 | 43 |
| 2024-03-13 | 55.23 | $22.66 | 108 |
| 2024-03-12 | 55.49 | $22.67 | 7 |
| 2024-03-11 | 53.04 | $22.55 | 100 |
| 2024-03-08 | 56.22 | $22.68 | 11 |
| 2024-03-07 | 57.22 | $22.72 | 3 |
| 2024-03-06 | 54.11 | $22.56 | 27 |
| 2024-03-05 | 50.49 | $22.39 | 39 |
| 2024-03-04 | 50.94 | $22.41 | 1006 |
| 2024-03-01 | 55.39 | $22.60 | 316 |
| 2024-02-29 | 52.48 | $22.46 | 369 |
| 2024-02-28 | 50.28 | $22.36 | 9 |
| 2024-02-27 | 51.88 | $22.43 | 985 |
| 2024-02-26 | 53.97 | $22.52 | 56 |
| 2024-02-23 | 54.21 | $22.53 | 6 |
| 2024-02-22 | 55.10 | $22.57 | 6 |
| 2024-02-21 | 52.49 | $22.43 | 4 |
| 2024-02-20 | 52.30 | $22.42 | 257 |
| 2024-02-16 | 51.57 | $22.38 | 499 |
| 2024-02-15 | 51.76 | $22.39 | 58 |
| 2024-02-14 | 47.98 | $22.18 | 5 |
| 2024-02-13 | 41.54 | $21.87 | 4 |
| 2024-02-12 | 46.67 | $22.16 | 255 |
| 2024-02-09 | 42.98 | $22.00 | 120 |
| 2024-02-08 | 44.26 | $22.07 | 3 |
| 2024-02-07 | 46.50 | $22.19 | 878 |
| 2024-02-06 | 47.64 | $22.25 | 574 |
| 2024-02-05 | 43.69 | $22.07 | 82 |
| 2024-02-02 | 50.08 | $22.39 | 1219 |
| 2024-02-01 | 54.58 | $22.58 | 25 |
| 2024-01-31 | 51.76 | $22.45 | 36 |
| 2024-01-30 | 54.48 | $22.56 | 63 |
| 2024-01-29 | 56.00 | $22.62 | 32 |
| 2024-01-26 | 56.00 | $22.62 | 53 |
| 2024-01-25 | 56.48 | $22.64 | 11 |
| 2024-01-24 | 55.40 | $22.58 | 327 |
| 2024-01-23 | 53.19 | $22.46 | 1 |
| 2024-01-22 | 53.01 | $22.45 | 4 |
| 2024-01-19 | 52.48 | $22.42 | 262 |
| 2024-01-18 | 51.96 | $22.39 | 28 |
| 2024-01-17 | 50.60 | $22.31 | 5 |
| 2024-01-16 | 56.07 | $22.60 | 22 |
| 2024-01-12 | 60.57 | $22.81 | 304 |
| 2024-01-11 | 58.78 | $22.69 | 300 |
| 2024-01-10 | 59.64 | $22.73 | 242 |
| 2024-01-09 | 59.36 | $22.71 | 364 |
| 2024-01-08 | 63.59 | $22.91 | 114 |
| 2024-01-05 | 61.50 | $22.75 | 14 |
| 2024-01-04 | 61.10 | $22.72 | 307 |
| 2024-01-03 | 59.52 | $22.60 | 2033 |
| 2024-01-02 | 60.10 | $22.63 | 356 |
| 2023-12-29 | 62.02 | $22.73 | 110 |
| 2023-12-28 | 62.98 | $22.78 | 695 |
| 2023-12-27 | 74.30 | $23.30 | 2 |
| 2023-12-26 | 72.97 | $23.15 | 928 |
| 2023-12-22 | 73.21 | $23.16 | 117 |
| 2023-12-21 | 71.80 | $23.00 | 1782 |
| 2023-12-20 | 67.65 | $22.59 | 275 |
| 2023-12-19 | 71.55 | $22.75 | 3102 |
| 2023-12-18 | 69.57 | $22.56 | 3 |
| 2023-12-15 | 67.54 | $22.38 | 4 |
| 2023-12-14 | 71.31 | $22.53 | 915 |
| 2023-12-13 | 66.72 | $22.14 | 187 |
| 2023-12-12 | 61.80 | $21.81 | 2 |
| 2023-12-11 | 62.06 | $21.82 | 10 |
| 2023-12-08 | 62.32 | $21.83 | 107 |
| 2023-12-07 | 62.02 | $21.81 | 862 |
| 2023-12-06 | 59.95 | $21.67 | 1554 |
| 2023-12-05 | 59.50 | $21.64 | 25 |
| 2023-12-04 | 61.92 | $21.75 | 365 |
| 2023-12-01 | 64.66 | $21.87 | 12 |
| 2023-11-30 | 61.57 | $21.64 | 29 |
| 2023-11-29 | 61.29 | $21.62 | 116 |
| 2023-11-28 | 61.29 | $21.62 | 15 |
| 2023-11-27 | 61.69 | $21.64 | 669 |
| 2023-11-24 | 61.21 | $21.60 | — |
| 2023-11-22 | 58.04 | $21.35 | 15 |
| 2023-11-21 | 58.22 | $21.36 | 202 |
| 2023-11-20 | 60.18 | $21.47 | 53 |
| 2023-11-17 | 58.24 | $21.31 | 1 |
| 2023-11-16 | 54.55 | $21.03 | 4 |
| 2023-11-15 | 56.76 | $21.16 | 1 |
| 2023-11-14 | 56.50 | $21.14 | 120 |
| 2023-11-13 | 47.98 | $20.56 | 9 |
| 2023-11-10 | 46.25 | $20.46 | 7 |
| 2023-11-09 | 43.58 | $20.31 | 1 |
| 2023-11-08 | 44.71 | $20.39 | 9 |
| 2023-11-07 | 45.26 | $20.43 | 264 |
| 2023-11-06 | 48.25 | $20.64 | 105 |
| 2023-11-03 | 51.80 | $20.87 | 11 |
| 2023-11-02 | 48.34 | $20.65 | 199 |
| 2023-11-01 | 39.54 | $20.18 | 10 |
| 2023-10-31 | 35.30 | $19.99 | 49 |
| 2023-10-30 | 35.68 | $20.02 | 106 |
| 2023-10-27 | 30.29 | $19.79 | — |
| 2023-10-26 | 32.30 | $19.97 | 57 |
| 2023-10-25 | 33.60 | $20.08 | 3 |
| 2023-10-24 | 35.18 | $20.21 | 505 |
| 2023-10-23 | 34.96 | $20.20 | — |
| 2023-10-20 | 35.31 | $20.23 | — |
| 2023-10-19 | 37.18 | $20.39 | 408 |
| 2023-10-18 | 39.55 | $20.58 | 6 |
| 2023-10-17 | 43.43 | $20.86 | 31 |
| 2023-10-16 | 44.77 | $20.95 | 14 |
| 2023-10-13 | 41.73 | $20.79 | 11 |
| 2023-10-12 | 43.29 | $20.90 | — |
| 2023-10-11 | 46.90 | $21.14 | 251 |
| 2023-10-10 | 47.85 | $21.20 | 82 |
| 2023-10-09 | 42.30 | $20.90 | 2 |
| 2023-10-06 | 40.91 | $20.83 | — |
| 2023-10-05 | 35.86 | $20.59 | 33 |
| 2023-10-04 | 30.70 | $20.37 | 40 |
| 2023-10-03 | 30.80 | $20.38 | 176 |
| 2023-10-02 | 34.33 | $20.69 | 9 |
| 2023-09-29 | 38.36 | $20.99 | 60 |
| 2023-09-28 | 39.09 | $21.04 | 1 |
| 2023-09-27 | 34.87 | $20.86 | 12 |
| 2023-09-26 | 39.00 | $21.15 | 504 |
| 2023-09-25 | 42.83 | $21.38 | 12 |
| 2023-09-22 | 45.61 | $21.53 | 104 |
| 2023-09-21 | 46.18 | $21.56 | 5 |
| 2023-09-20 | 51.46 | $21.82 | 14 |
| 2023-09-19 | 51.05 | $21.80 | 204 |
| 2023-09-18 | 48.58 | $21.68 | 29 |
| 2023-09-15 | 50.60 | $21.78 | 68 |
| 2023-09-14 | 51.41 | $21.82 | — |
| 2023-09-13 | 45.37 | $21.53 | 73 |
| 2023-09-12 | 45.93 | $21.56 | 5 |
| 2023-09-11 | 45.29 | $21.53 | 65 |
| 2023-09-08 | 39.85 | $21.29 | 11 |
| 2023-09-07 | 40.16 | $21.31 | 409 |
| 2023-09-06 | 41.57 | $21.40 | 302 |
| 2023-09-05 | 43.85 | $21.54 | 182 |
| 2023-09-01 | 47.37 | $21.74 | 293 |
| 2023-08-31 | 46.55 | $21.70 | 179 |
| 2023-08-30 | 47.60 | $21.76 | 7 |
| 2023-08-29 | 47.60 | $21.76 | 5 |
| 2023-08-28 | 43.38 | $21.54 | 11 |
| 2023-08-25 | 39.59 | $21.36 | 27 |
| 2023-08-24 | 36.68 | $21.23 | 5 |
| 2023-08-23 | 41.17 | $21.54 | 2 |
| 2023-08-22 | 36.91 | $21.36 | — |
| 2023-08-21 | 37.78 | $21.42 | 76 |
| 2023-08-18 | 37.08 | $21.39 | 11 |
| 2023-08-17 | 36.85 | $21.38 | 917 |
| 2023-08-16 | 38.02 | $21.47 | 211 |
| 2023-08-15 | 39.74 | $21.60 | 26 |
| 2023-08-14 | 44.11 | $21.90 | 15 |
| 2023-08-11 | 45.54 | $21.99 | — |
| 2023-08-10 | 48.01 | $22.14 | 51 |
| 2023-08-09 | 46.92 | $22.08 | 3 |
| 2023-08-08 | 45.65 | $22.01 | 1139 |
| 2023-08-07 | 48.31 | $22.18 | 13 |
| 2023-08-04 | 46.03 | $22.05 | 18 |
| 2023-08-03 | 46.18 | $22.06 | 26 |
| 2023-08-02 | 44.65 | $21.97 | 87 |
| 2023-08-01 | 52.16 | $22.45 | 118 |
| 2023-07-31 | 57.53 | $22.73 | 37 |
| 2023-07-28 | 60.04 | $22.85 | 16 |
| 2023-07-27 | 57.39 | $22.67 | 118 |
| 2023-07-26 | 62.42 | $22.90 | 175 |
| 2023-07-25 | 61.58 | $22.84 | 8 |
| 2023-07-24 | 61.17 | $22.81 | 6 |
| 2023-07-21 | 60.78 | $22.78 | 8 |
| 2023-07-20 | 62.39 | $22.86 | 180 |
| 2023-07-19 | 62.59 | $22.87 | 971 |
| 2023-07-18 | 61.79 | $22.80 | 14 |
| 2023-07-17 | 60.99 | $22.73 | 47 |
| 2023-07-14 | 60.65 | $22.70 | 107 |
| 2023-07-13 | 63.59 | $22.87 | 3 |
| 2023-07-12 | 59.54 | $22.50 | 307 |
| 2023-07-11 | 53.87 | $22.07 | 13 |
| 2023-07-10 | 49.50 | $21.79 | 59 |
| 2023-07-07 | 50.14 | $21.83 | 57 |
| 2023-07-06 | 46.85 | $21.63 | 7199 |
| 2023-07-05 | 52.44 | $21.97 | 82 |
| 2023-07-03 | 54.63 | $22.09 | 379 |
| 2023-06-30 | 51.76 | $21.91 | 22 |
| 2023-06-29 | 47.18 | $21.65 | 96 |
| 2023-06-28 | 47.68 | $21.68 | 310 |
| 2023-06-27 | 49.84 | $21.81 | 274 |
| 2023-06-26 | 46.28 | $21.61 | 1 |
| 2023-06-23 | 43.83 | $21.48 | 15 |
| 2023-06-22 | 48.17 | $21.75 | 8 |
| 2023-06-21 | 53.39 | $22.03 | 200 |
| 2023-06-20 | 53.39 | $22.03 | 273 |
| 2023-06-16 | 57.61 | $22.24 | 218 |
| 2023-06-15 | 58.45 | $22.28 | 203 |
| 2023-06-14 | 55.04 | $22.06 | 1 |
| 2023-06-13 | 54.06 | $22.00 | 58 |
| 2023-06-12 | 50.48 | $21.79 | 75 |
| 2023-06-09 | 50.48 | $21.79 | 59 |
| 2023-06-08 | 50.65 | $21.80 | 18 |
| 2023-06-07 | 46.00 | $21.53 | 511 |
| 2023-06-06 | 48.41 | $21.68 | 187 |
| 2023-06-05 | 45.71 | $21.53 | 172 |
| 2023-06-02 | 46.33 | $21.57 | 369 |
| 2023-06-01 | 40.65 | $21.27 | 18 |
| 2023-05-31 | 33.76 | $20.96 | 315 |
| 2023-05-30 | 36.77 | $21.19 | 100 |
| 2023-05-26 | 38.91 | $21.34 | 99 |
| 2023-05-25 | 38.23 | $21.31 | 291 |
| 2023-05-24 | 39.78 | $21.42 | 387 |
| 2023-05-23 | 43.11 | $21.64 | 283 |
| 2023-05-22 | 45.93 | $21.81 | 389 |
| 2023-05-19 | 46.96 | $21.87 | 351 |
| 2023-05-18 | 45.81 | $21.81 | 227 |
| 2023-05-17 | 47.28 | $21.90 | 40 |
| 2023-05-16 | 46.37 | $21.85 | 11 |
| 2023-05-15 | 52.16 | $22.19 | 2 |
| 2023-05-12 | 48.96 | $22.01 | 6 |
| 2023-05-11 | 50.57 | $22.10 | 7 |
| 2023-05-10 | 56.01 | $22.38 | 2965 |
| 2023-05-09 | 55.69 | $22.36 | 5 |
| 2023-05-08 | 57.09 | $22.43 | 22 |
| 2023-05-05 | 56.19 | $22.37 | 12 |
| 2023-05-04 | 48.34 | $21.91 | 1 |
| 2023-05-03 | 48.88 | $21.94 | 1513 |
| 2023-05-02 | 48.70 | $21.93 | 260 |
| 2023-05-01 | 54.42 | $22.24 | 19 |
| 2023-04-28 | 56.03 | $22.32 | 34 |
| 2023-04-27 | 55.72 | $22.30 | 147 |
| 2023-04-26 | 51.11 | $22.02 | 87 |
| 2023-04-25 | 53.18 | $22.13 | 211 |
| 2023-04-24 | 56.32 | $22.29 | 19 |
| 2023-04-21 | 57.74 | $22.36 | — |
| 2023-04-20 | 57.01 | $22.31 | 9 |
| 2023-04-19 | 61.04 | $22.51 | 20 |
| 2023-04-18 | 63.39 | $22.62 | 146 |
| 2023-04-17 | 62.89 | $22.58 | 13 |
| 2023-04-14 | 63.09 | $22.59 | 22 |
| 2023-04-13 | 65.69 | $22.72 | 104 |
| 2023-04-12 | 62.41 | $22.43 | 11 |
| 2023-04-11 | 60.94 | $22.31 | 50 |
| 2023-04-10 | 57.81 | $22.07 | 122 |
| 2023-04-06 | 57.68 | $22.06 | 8 |
| 2023-04-05 | 55.81 | $21.92 | 23 |
| 2023-04-04 | 58.81 | $22.09 | 638 |
| 2023-04-03 | 58.05 | $22.03 | 14 |
| 2023-03-31 | 55.73 | $21.85 | 16 |
| 2023-03-30 | 56.39 | $21.89 | 37 |
| 2023-03-29 | 51.80 | $21.55 | 1 |
| 2023-03-28 | 50.19 | $21.44 | — |
| 2023-03-27 | 48.86 | $21.35 | — |
| 2023-03-24 | 45.16 | $21.11 | 106 |
| 2023-03-23 | 46.77 | $21.23 | 30 |
| 2023-03-22 | 47.71 | $21.30 | 158 |
| 2023-03-21 | 48.64 | $21.37 | 452 |
| 2023-03-20 | 44.37 | $21.08 | 109 |
| 2023-03-17 | 39.77 | $20.80 | 7 |
| 2023-03-16 | 42.64 | $21.04 | 4 |
| 2023-03-15 | 40.25 | $20.90 | 1 |
| 2023-03-14 | 47.98 | $21.47 | 2 |
| 2023-03-13 | 43.65 | $21.23 | 186 |
| 2023-03-10 | 44.09 | $21.26 | 10 |
| 2023-03-09 | 46.90 | $21.45 | 203 |
| 2023-03-08 | 50.27 | $21.66 | 31 |
| 2023-03-07 | 48.26 | $21.54 | 94 |
| 2023-03-06 | 56.41 | $21.99 | 61 |
| 2023-03-03 | 57.44 | $22.04 | 6 |
| 2023-03-02 | 51.59 | $21.69 | 121 |
| 2023-03-01 | 51.23 | $21.67 | 210 |
| 2023-02-28 | 49.61 | $21.58 | 36 |
| 2023-02-27 | 53.15 | $21.77 | 5 |
| 2023-02-24 | 48.36 | $21.51 | 3 |
| 2023-02-23 | 55.63 | $21.86 | 25 |
| 2023-02-22 | 53.94 | $21.77 | 28 |
| 2023-02-21 | 55.50 | $21.84 | 127 |
| 2023-02-17 | 59.48 | $22.01 | 570 |
| 2023-02-16 | 57.96 | $21.92 | 106 |
| 2023-02-15 | 57.96 | $21.92 | 9 |
| 2023-02-14 | 60.22 | $22.02 | 1068 |
| 2023-02-13 | 58.05 | $21.88 | 116 |
| 2023-02-10 | 55.92 | $21.75 | 104 |
| 2023-02-09 | 58.07 | $21.85 | 6 |
| 2023-02-08 | 58.07 | $21.85 | 32 |
| 2023-02-07 | 59.31 | $21.91 | 3 |
| 2023-02-06 | 56.53 | $21.72 | 146 |
| 2023-02-03 | 60.90 | $21.93 | 90 |
| 2023-02-02 | 67.77 | $22.22 | 22 |
| 2023-02-01 | 67.28 | $22.18 | 830 |
| 2023-01-31 | 63.94 | $21.92 | 7 |
| 2023-01-30 | 62.40 | $21.81 | 5 |
| 2023-01-27 | 68.75 | $22.06 | 254 |
| 2023-01-26 | 68.51 | $22.04 | 12 |
| 2023-01-25 | 69.54 | $22.08 | 209 |
| 2023-01-24 | 69.54 | $22.08 | 11 |
| 2023-01-23 | 69.54 | $22.08 | 19 |
| 2023-01-20 | 68.42 | $21.97 | 129 |
| 2023-01-19 | 66.51 | $21.79 | 23 |
| 2023-01-18 | 66.07 | $21.75 | 258 |
| 2023-01-17 | 67.95 | $21.84 | 149 |
| 2023-01-13 | 68.57 | $21.87 | 2 |
| 2023-01-12 | 69.17 | $21.90 | 1265 |
| 2023-01-11 | 65.55 | $21.52 | 543 |
| 2023-01-10 | 64.08 | $21.38 | 32 |
| 2023-01-09 | 63.55 | $21.33 | 500 |
| 2023-01-06 | 63.13 | $21.29 | 131 |
| 2023-01-05 | 57.40 | $20.79 | 38 |
| 2023-01-04 | 60.44 | $20.96 | 17 |
| 2023-01-03 | 57.00 | $20.69 | 549 |
| 2022-12-30 | 55.93 | $20.61 | 6 |
| 2022-12-29 | 58.18 | $20.74 | 12 |
| 2022-12-28 | 55.56 | $20.54 | 216 |
| 2022-12-27 | 59.25 | $20.75 | 119 |
| 2022-12-23 | 58.63 | $20.70 | 40 |
| 2022-12-22 | 57.14 | $20.58 | 302 |
| 2022-12-21 | 58.82 | $20.68 | 1631 |
| 2022-12-20 | 55.60 | $20.42 | 39 |
| 2022-12-19 | 53.89 | $20.29 | 10 |
| 2022-12-16 | 54.50 | $20.33 | 25 |
| 2022-12-15 | 56.02 | $20.43 | 16 |
| 2022-12-14 | 63.39 | $20.87 | 101 |
| 2022-12-13 | 63.76 | $20.89 | 15 |
| 2022-12-12 | 61.00 | $20.63 | — |
| 2022-12-09 | 61.00 | $20.63 | 5 |
| 2022-12-08 | 60.80 | $20.61 | 5 |
| 2022-12-07 | 60.09 | $20.54 | — |
| 2022-12-06 | 60.00 | $20.53 | 22 |
| 2022-12-05 | 61.13 | $20.61 | 5 |
| 2022-12-02 | 64.15 | $20.82 | 76 |
| 2022-12-01 | 64.73 | $20.86 | 53 |
| 2022-11-30 | 64.66 | $20.85 | 99 |
| 2022-11-29 | 61.26 | $20.42 | 50 |
| 2022-11-28 | 59.80 | $20.25 | 254 |
| 2022-11-25 | 65.58 | $20.67 | 1 |
| 2022-11-23 | 64.41 | $20.52 | 20 |
| 2022-11-22 | 63.23 | $20.37 | 165 |
| 2022-11-21 | 61.01 | $20.10 | 10 |
| 2022-11-18 | 63.15 | $20.26 | 2 |
| 2022-11-17 | 62.84 | $20.22 | 17 |
| 2022-11-16 | 63.86 | $20.30 | 196 |
| 2022-11-15 | 63.72 | $20.28 | 4 |
| 2022-11-14 | 63.46 | $20.24 | 2 |
| 2022-11-11 | 64.59 | $20.34 | 522 |
| 2022-11-10 | 61.51 | $19.87 | — |
| 2022-11-09 | 55.30 | $19.08 | 3 |
| 2022-11-08 | 58.24 | $19.34 | 5 |
| 2022-11-07 | 56.82 | $19.17 | 39 |
| 2022-11-04 | 55.19 | $18.98 | 8 |
| 2022-11-03 | 46.44 | $18.11 | 5 |
| 2022-11-02 | 48.51 | $18.31 | 49 |
| 2022-11-01 | 52.03 | $18.63 | 14 |
| 2022-10-31 | 48.95 | $18.35 | 40 |
| 2022-10-28 | 50.38 | $18.48 | 1 |
| 2022-10-27 | 48.85 | $18.34 | 44 |
| 2022-10-26 | 51.20 | $18.56 | 127 |
| 2022-10-25 | 49.20 | $18.37 | 1 |
| 2022-10-24 | 45.85 | $18.07 | 1 |
| 2022-10-21 | 46.34 | $18.12 | 3 |
| 2022-10-20 | 41.92 | $17.74 | 3 |
| 2022-10-19 | 42.27 | $17.78 | 10 |
| 2022-10-18 | 43.64 | $17.94 | 5 |
| 2022-10-17 | 42.76 | $17.86 | 1 |
| 2022-10-14 | 37.39 | $17.40 | 3 |
| 2022-10-13 | 39.86 | $17.72 | 14 |
| 2022-10-12 | 33.75 | $17.25 | — |
| 2022-10-11 | 34.68 | $17.38 | 214 |
| 2022-10-10 | 36.58 | $17.64 | 1 |
| 2022-10-07 | 36.58 | $17.64 | 28 |
| 2022-10-06 | 38.73 | $17.93 | 2 |
| 2022-10-05 | 41.01 | $18.22 | 13 |
| 2022-10-04 | 43.53 | $18.52 | 75 |
| 2022-10-03 | 35.78 | $17.90 | 9 |
| 2022-09-30 | 28.40 | $17.41 | 44 |
| 2022-09-29 | 28.08 | $17.39 | 70 |
| 2022-09-28 | 30.06 | $17.70 | 23 |
| 2022-09-27 | 25.72 | $17.43 | 2 |
| 2022-09-26 | 26.53 | $17.57 | 222 |
| 2022-09-23 | 28.54 | $17.90 | 13 |
| 2022-09-22 | 33.87 | $18.62 | 46 |
| 2022-09-21 | 32.88 | $18.56 | 53 |
| 2022-09-20 | 34.87 | $18.80 | 41 |
| 2022-09-19 | 37.76 | $19.12 | 16 |
| 2022-09-16 | 36.99 | $19.07 | 2 |
| 2022-09-15 | 37.70 | $19.15 | 6 |
| 2022-09-14 | 39.04 | $19.30 | 7 |
| 2022-09-13 | 38.63 | $19.27 | 109 |
| 2022-09-12 | 44.93 | $19.92 | 110 |
| 2022-09-09 | 40.38 | $19.60 | 1 |
| 2022-09-08 | 31.67 | $19.08 | 1 |
| 2022-09-07 | 32.54 | $19.18 | 7 |
| 2022-09-06 | 30.17 | $19.05 | 486 |
| 2022-09-02 | 31.04 | $19.16 | 110 |
| 2022-09-01 | 32.26 | $19.31 | 11 |
| 2022-08-31 | 35.70 | $19.70 | 28 |
| 2022-08-30 | 37.45 | $19.88 | 14 |
| 2022-08-29 | 38.97 | $20.03 | 235 |
| 2022-08-26 | 39.27 | $20.06 | 10 |
| 2022-08-25 | 44.75 | $20.56 | 971 |
| 2022-08-24 | 41.82 | $20.37 | 46 |
| 2022-08-23 | 42.61 | $20.44 | 1065 |
| 2022-08-22 | 39.50 | $20.24 | 5114 |
| 2022-08-19 | 44.29 | $20.66 | 60 |
| 2022-08-18 | 48.11 | $20.95 | 1 |
| 2022-08-17 | 48.67 | $20.99 | 28 |
| 2022-08-16 | 52.68 | $21.27 | 9 |
| 2022-08-15 | 51.45 | $21.18 | 1 |
| 2022-08-12 | 56.04 | $21.48 | 54 |
| 2022-08-11 | 54.36 | $21.35 | 1 |
| 2022-08-10 | 55.13 | $21.40 | 1454 |
| 2022-08-09 | 48.98 | $20.95 | 4 |
| 2022-08-08 | 50.29 | $21.04 | 35 |
| 2022-08-05 | 48.99 | $20.95 | 3 |
| 2022-08-04 | 48.85 | $20.94 | 16 |
| 2022-08-03 | 48.04 | $20.88 | 9 |
| 2022-08-02 | 45.85 | $20.72 | 119 |
| 2022-08-01 | 48.91 | $20.97 | 14 |
| 2022-07-29 | 49.28 | $21.00 | 44 |
| 2022-07-28 | 46.42 | $20.78 | 7 |
| 2022-07-27 | 46.88 | $20.82 | 16 |
| 2022-07-26 | 44.13 | $20.61 | 409 |
| 2022-07-25 | 45.85 | $20.77 | 758 |
| 2022-07-22 | 43.90 | $20.62 | — |
| 2022-07-21 | 44.92 | $20.72 | 43 |
| 2022-07-20 | 43.68 | $20.62 | — |
| 2022-07-19 | 45.33 | $20.79 | 6 |
| 2022-07-18 | 38.73 | $20.28 | 27 |
| 2022-07-15 | 36.00 | $20.09 | 25 |
| 2022-07-14 | 31.89 | $19.82 | — |
| 2022-07-13 | 34.97 | $20.21 | 23 |
| 2022-07-12 | 35.47 | $20.27 | 6 |
| 2022-07-11 | 35.03 | $20.24 | 6 |
| 2022-07-08 | 37.46 | $20.54 | 21 |
| 2022-07-07 | 36.62 | $20.48 | 32 |
| 2022-07-06 | 32.63 | $20.20 | 57 |
| 2022-07-05 | 33.86 | $20.37 | 82 |
| 2022-07-01 | 38.03 | $20.89 | 30 |
| 2022-06-30 | 37.18 | $20.83 | 139 |
| 2022-06-29 | 38.69 | $21.01 | 73 |
| 2022-06-28 | 40.34 | $21.20 | 45 |
| 2022-06-27 | 41.03 | $21.28 | 2 |
| 2022-06-24 | 40.17 | $21.21 | 1243 |
| 2022-06-23 | 36.13 | $20.89 | 7 |
| 2022-06-22 | 36.87 | $20.99 | 54 |
| 2022-06-21 | 38.21 | $21.17 | 15 |
| 2022-06-17 | 35.62 | $20.96 | — |
| 2022-06-16 | 36.66 | $21.11 | 4 |
| 2022-06-15 | 40.24 | $21.59 | 7 |
| 2022-06-14 | 34.96 | $21.17 | 435 |
| 2022-06-13 | 36.04 | $21.32 | 199 |
| 2022-06-10 | 41.11 | $21.95 | 19 |
| 2022-06-09 | 46.54 | $22.50 | 8 |
| 2022-06-08 | 52.52 | $23.00 | 4284 |
| 2022-06-07 | 56.83 | $23.31 | 3 |
| 2022-06-06 | 55.37 | $23.18 | 125 |
| 2022-06-03 | 54.81 | $23.13 | 17 |
| 2022-06-02 | 57.69 | $23.34 | 95 |
| 2022-06-01 | 54.45 | $23.04 | 11 |
| 2022-05-31 | 55.94 | $23.15 | 170 |
| 2022-05-27 | 57.72 | $23.28 | 221 |
| 2022-05-26 | 57.12 | $23.22 | 2 |
| 2022-05-25 | 55.94 | $23.10 | 67 |
| 2022-05-24 | 54.85 | $22.99 | 128 |
| 2022-05-23 | 54.56 | $22.96 | 1487 |
| 2022-05-20 | 49.76 | $22.49 | 1959 |
| 2022-05-19 | 48.78 | $22.40 | 294 |
| 2022-05-18 | 45.27 | $22.09 | 26 |
| 2022-05-17 | 49.99 | $22.54 | 2 |
| 2022-05-16 | 44.63 | $22.10 | 2 |
| 2022-05-13 | 42.50 | $21.94 | 503 |
| 2022-05-12 | 34.58 | $21.41 | 917 |
| 2022-05-11 | 35.46 | $21.51 | 1 |
| 2022-05-10 | 36.33 | $21.61 | 1 |
| 2022-05-09 | 36.03 | $21.59 | 10 |
| 2022-05-06 | 40.97 | $22.13 | 8 |
| 2022-05-05 | 41.99 | $22.23 | 29 |
| 2022-05-04 | 47.58 | $22.73 | 30 |
| 2022-05-03 | 41.18 | $22.30 | 419 |
| 2022-05-02 | 37.29 | $22.07 | 1380 |
| 2022-04-29 | 37.81 | $22.12 | 31 |
| 2022-04-28 | 40.58 | $22.38 | 312 |
| 2022-04-27 | 35.19 | $22.07 | 106 |
| 2022-04-26 | 34.46 | $22.03 | — |
| 2022-04-25 | 39.41 | $22.50 | 189 |
| 2022-04-22 | 41.33 | $22.66 | 276 |
| 2022-04-21 | 45.83 | $23.00 | 476 |
| 2022-04-20 | 50.10 | $23.28 | 2 |
| 2022-04-19 | 49.30 | $23.23 | 482 |
| 2022-04-18 | 47.71 | $23.13 | 12 |
| 2022-04-14 | 47.85 | $23.14 | 52 |
| 2022-04-13 | 49.54 | $23.26 | 6 |
| 2022-04-12 | 44.05 | $22.91 | 9 |
| 2022-04-11 | 45.12 | $22.99 | 4 |
| 2022-04-08 | 47.44 | $23.16 | 62 |
| 2022-04-07 | 46.98 | $23.13 | 141 |
| 2022-04-06 | 46.69 | $23.11 | 214 |
| 2022-04-05 | 49.28 | $23.31 | 233 |
| 2022-04-04 | 53.20 | $23.59 | 66 |
| 2022-04-01 | 53.20 | $23.59 | 25 |
| 2022-03-31 | 51.07 | $23.42 | 160 |
| 2022-03-30 | 53.52 | $23.60 | 752 |
| 2022-03-29 | 53.93 | $23.63 | 56 |
| 2022-03-28 | 51.58 | $23.43 | 27 |
| 2022-03-25 | 52.60 | $23.51 | 14 |
| 2022-03-24 | 51.46 | $23.41 | 347 |
| 2022-03-23 | 50.09 | $23.29 | — |
| 2022-03-22 | 53.82 | $23.60 | 195 |
| 2022-03-21 | 50.91 | $23.34 | 151 |
| 2022-03-18 | 51.50 | $23.39 | 3 |
| 2022-03-17 | 49.37 | $23.20 | 3 |
| 2022-03-16 | 48.12 | $23.09 | 55 |
| 2022-03-15 | 40.78 | $22.51 | 2 |
| 2022-03-14 | 40.08 | $22.46 | 50 |
| 2022-03-11 | 39.13 | $22.39 | 390 |
| 2022-03-10 | 39.64 | $22.45 | 3 |
| 2022-03-09 | 40.65 | $22.57 | 887 |
| 2022-03-08 | 32.65 | $21.98 | 117 |
| 2022-03-07 | 32.06 | $21.94 | 32 |
| 2022-03-04 | 35.21 | $22.37 | 887 |
| 2022-03-03 | 38.65 | $22.78 | 44 |
| 2022-03-02 | 40.97 | $23.03 | 59 |
| 2022-03-01 | 36.16 | $22.70 | 14 |
| 2022-02-28 | 40.32 | $23.14 | 130 |
| 2022-02-25 | 44.04 | $23.48 | 5 |
| 2022-02-24 | 35.96 | $22.99 | 541 |
| 2022-02-23 | 43.37 | $23.60 | 409 |
| 2022-02-22 | 44.95 | $23.71 | 26 |
| 2022-02-18 | 49.15 | $23.98 | 176 |
| 2022-02-17 | 50.64 | $24.07 | 2 |
| 2022-02-16 | 56.45 | $24.39 | 53 |
| 2022-02-15 | 55.07 | $24.30 | 3 |
| 2022-02-14 | 53.04 | $24.17 | 76 |
| 2022-02-11 | 52.08 | $24.11 | 19 |
| 2022-02-10 | 58.25 | $24.44 | 303 |
| 2022-02-09 | 62.29 | $24.63 | 695 |
| 2022-02-08 | 59.48 | $24.43 | 891 |
| 2022-02-07 | 54.85 | $24.14 | — |
| 2022-02-04 | 54.85 | $24.14 | 213 |
| 2022-02-03 | 54.04 | $24.09 | 4 |
| 2022-02-02 | 54.41 | $24.11 | 54 |
| 2022-02-01 | 52.37 | $23.98 | 239 |
| 2022-01-31 | 51.10 | $23.90 | 139 |
| 2022-01-28 | 46.49 | $23.63 | 6 |
| 2022-01-27 | 47.60 | $23.70 | 877 |
| 2022-01-26 | 51.95 | $23.96 | 445 |
| 2022-01-25 | 50.96 | $23.90 | 3 |
| 2022-01-24 | 49.66 | $23.82 | 887 |
| 2022-01-21 | 50.95 | $23.90 | 607 |
| 2022-01-20 | 57.09 | $24.25 | 206 |
| 2022-01-19 | 62.63 | $24.52 | 179 |
| 2022-01-18 | 60.90 | $24.39 | 109 |
| 2022-01-14 | 65.33 | $24.59 | 188 |
| 2022-01-13 | 63.56 | $24.45 | — |
| 2022-01-12 | 64.45 | $24.49 | 5 |
| 2022-01-11 | 61.79 | $24.28 | 8 |
| 2022-01-10 | 57.77 | $24.00 | 80 |
| 2022-01-07 | 56.53 | $23.92 | — |
| 2022-01-06 | 53.10 | $23.71 | 113 |
| 2022-01-05 | 53.29 | $23.72 | 131 |
| 2022-01-04 | 55.96 | $23.86 | 127 |
| 2022-01-03 | 53.59 | $23.71 | 48 |
| 2021-12-31 | 50.74 | $23.54 | 26 |
| 2021-12-30 | 51.27 | $23.57 | 10 |
| 2021-12-29 | 52.84 | $23.66 | — |
| 2021-12-28 | 54.60 | $23.76 | 56 |
| 2021-12-27 | 54.45 | $23.75 | 1106 |
| 2021-12-23 | 52.59 | $23.62 | — |
| 2021-12-22 | 50.53 | $23.48 | 15 |
| 2021-12-21 | 48.07 | $23.32 | 73 |
| 2021-12-20 | 43.76 | $23.06 | 2321 |
| 2021-12-17 | 47.82 | $23.34 | 7 |
| 2021-12-16 | 46.82 | $23.28 | 7 |
| 2021-12-15 | 45.66 | $23.21 | — |
| 2021-12-14 | 42.42 | $23.02 | 4 |
| 2021-12-13 | 42.25 | $23.01 | 515 |
| 2021-12-10 | 45.89 | $23.29 | 91 |
| 2021-12-09 | 43.92 | $23.17 | 598 |
| 2021-12-08 | 47.04 | $23.40 | 21 |
| 2021-12-07 | 46.57 | $23.37 | — |
| 2021-12-06 | 40.74 | $23.02 | — |
| 2021-12-03 | 33.21 | $22.64 | 33 |
| 2021-12-02 | 34.08 | $22.72 | 26 |
| 2021-12-01 | 27.34 | $22.42 | 8 |
| 2021-11-30 | 29.03 | $22.60 | 394 |
| 2021-11-29 | 31.72 | $22.86 | 104 |
| 2021-11-26 | 29.82 | $22.78 | 14 |
| 2021-11-24 | 39.16 | $23.50 | 11 |
| 2021-11-23 | 38.14 | $23.46 | 895 |
| 2021-11-22 | 37.39 | $23.43 | 12 |
| 2021-11-19 | 34.89 | $23.33 | 215 |
| 2021-11-18 | 37.91 | $23.54 | 255 |
| 2021-11-17 | 39.78 | $23.66 | 269 |
| 2021-11-16 | 41.39 | $23.76 | 181 |
| 2021-11-15 | 44.85 | $23.96 | 95 |
| 2021-11-12 | 42.81 | $23.87 | 114 |
| 2021-11-11 | 42.13 | $23.84 | 208 |
| 2021-11-10 | 42.13 | $23.84 | 96 |
| 2021-11-09 | 45.37 | $24.04 | 632 |
| 2021-11-08 | 48.38 | $24.21 | 4 |
| 2021-11-05 | 48.93 | $24.24 | 9 |
| 2021-11-04 | 47.43 | $24.16 | 157 |
| 2021-11-03 | 49.68 | $24.29 | 12 |
| 2021-11-02 | 47.87 | $24.19 | 79 |
| 2021-11-01 | 48.87 | $24.25 | 32 |
| 2021-10-29 | 45.25 | $24.05 | 12 |
| 2021-10-28 | 50.33 | $24.35 | 3 |
| 2021-10-27 | 48.69 | $24.26 | 44 |
| 2021-10-26 | 52.93 | $24.49 | 31 |
| 2021-10-25 | 55.74 | $24.63 | 816 |
| 2021-10-22 | 54.42 | $24.55 | 143 |
| 2021-10-21 | 53.44 | $24.49 | 1408 |
| 2021-10-20 | 55.93 | $24.62 | 506 |
| 2021-10-19 | 53.39 | $24.46 | 8 |
| 2021-10-18 | 51.40 | $24.34 | 107 |
| 2021-10-15 | 53.20 | $24.44 | 7 |
| 2021-10-14 | 51.42 | $24.33 | 1 |
| 2021-10-13 | 48.01 | $24.13 | 38 |
| 2021-10-12 | 44.50 | $23.94 | 49 |
| 2021-10-11 | 44.80 | $23.96 | 15 |
| 2021-10-08 | 45.69 | $24.02 | 55 |
| 2021-10-07 | 45.35 | $24.00 | 3 |
| 2021-10-06 | 42.59 | $23.84 | 3 |
| 2021-10-05 | 44.18 | $23.96 | 78 |
| 2021-10-04 | 37.35 | $23.59 | 1353 |
| 2021-10-01 | 40.40 | $23.83 | 29 |
| 2021-09-30 | 38.20 | $23.72 | 21 |
| 2021-09-29 | 39.85 | $23.85 | — |
| 2021-09-28 | 39.98 | $23.86 | 111 |
| 2021-09-27 | 44.97 | $24.23 | 6 |
| 2021-09-24 | 41.20 | $24.03 | 85 |
| 2021-09-23 | 42.30 | $24.11 | 14 |
| 2021-09-22 | 40.21 | $24.00 | 134 |
| 2021-09-21 | 36.22 | $23.80 | 3 |
| 2021-09-20 | 32.59 | $23.63 | 111 |
| 2021-09-17 | 39.81 | $24.20 | 80 |
| 2021-09-16 | 44.03 | $24.46 | 49 |
| 2021-09-15 | 45.63 | $24.55 | 1 |
| 2021-09-14 | 43.47 | $24.45 | 3 |
| 2021-09-13 | 46.07 | $24.60 | 5 |
| 2021-09-10 | 40.92 | $24.37 | 209 |
| 2021-09-09 | 43.86 | $24.54 | 2 |
| 2021-09-08 | 44.95 | $24.60 | 23 |
| 2021-09-07 | 46.40 | $24.68 | 1201 |
| 2021-09-03 | 47.87 | $24.76 | 9 |
| 2021-09-02 | 46.67 | $24.70 | 295 |
| 2021-09-01 | 45.47 | $24.64 | 21 |
| 2021-08-31 | 40.84 | $24.42 | 22 |
| 2021-08-30 | 42.56 | $24.53 | 1 |
| 2021-08-27 | 42.71 | $24.54 | 4 |
| 2021-08-26 | 40.66 | $24.44 | 1 |
| 2021-08-25 | 44.11 | $24.67 | 5 |
| 2021-08-24 | 44.90 | $24.72 | 1 |
| 2021-08-23 | 41.95 | $24.57 | 787 |
| 2021-08-20 | 40.12 | $24.48 | 404 |
| 2021-08-19 | 38.48 | $24.40 | 6 |
| 2021-08-18 | 42.33 | $24.68 | 36 |
| 2021-08-17 | 41.94 | $24.66 | 19 |
| 2021-08-16 | 47.14 | $25.00 | 1 |
| 2021-08-13 | 48.48 | $25.08 | 2 |
| 2021-08-12 | 46.86 | $24.99 | 1 |
| 2021-08-11 | 47.17 | $25.01 | 188 |
| 2021-08-10 | 41.82 | $24.72 | 4 |
| 2021-08-09 | 42.24 | $24.75 | 17 |
| 2021-08-06 | 42.79 | $24.79 | 32 |
| 2021-08-05 | 45.29 | $24.97 | 3 |
| 2021-08-04 | 43.90 | $24.89 | 204 |
| 2021-08-03 | 45.26 | $24.99 | 61 |
| 2021-08-02 | 43.26 | $24.87 | 21 |
| 2021-07-30 | 40.87 | $24.73 | 22 |
| 2021-07-29 | 44.02 | $24.98 | 28 |
| 2021-07-28 | 42.15 | $24.87 | 5 |
| 2021-07-27 | 41.65 | $24.84 | 74 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.36
2025-06-11
Close Price
$23.63
Vol: 6
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -86.36 | $23.63 | 6 |
| 2024-10-18 | -86.36 | $23.63 | — |
| 2024-10-17 | -87.12 | $23.63 | 6 |
| 2024-10-16 | -86.36 | $23.63 | 5 |
| 2024-10-15 | -86.14 | $23.63 | 63 |
| 2024-10-14 | -87.12 | $23.63 | 900 |
| 2024-10-11 | -86.36 | $23.63 | 110 |
| 2024-10-10 | -69.88 | $23.62 | 100 |
| 2024-10-09 | -62.37 | $23.62 | 100 |
| 2024-10-08 | -56.31 | $23.62 | 100 |
| 2024-10-07 | -48.33 | $23.62 | 100 |
| 2024-10-04 | -38.33 | $23.74 | 800 |
| 2024-10-03 | -46.67 | $23.64 | 100 |
| 2024-10-02 | -19.17 | $23.97 | 100 |
| 2024-10-01 | -23.33 | $23.92 | 600 |
| 2024-09-30 | -11.67 | $24.06 | 200 |
| 2024-09-27 | 0.00 | $24.20 | 100 |
| 2024-09-26 | 0.00 | $24.16 | 500 |
| 2024-09-25 | -70.06 | $23.94 | 607 |
| 2024-09-24 | -68.15 | $24.00 | 100 |
| 2024-09-23 | -75.80 | $23.76 | 100 |
| 2024-09-20 | -79.94 | $23.63 | 140 |
| 2024-09-19 | -75.48 | $23.77 | 800 |
| 2024-09-18 | -82.17 | $23.56 | 100 |
| 2024-09-17 | -82.80 | $23.54 | 100 |
| 2024-09-16 | -82.48 | $23.55 | 100 |
| 2024-09-13 | -87.11 | $23.37 | 100 |
| 2024-09-12 | -84.66 | $23.27 | 100 |
| 2024-09-11 | -86.59 | $23.17 | 100 |
| 2024-09-10 | -90.75 | $23.00 | 100 |
| 2024-09-09 | -79.20 | $23.17 | 100 |
| 2024-09-06 | -83.20 | $23.02 | 1100 |
| 2024-09-05 | -74.13 | $23.36 | 100 |
| 2024-09-04 | -70.39 | $23.24 | 100 |
| 2024-09-03 | -58.85 | $23.58 | — |
| 2024-08-30 | -58.85 | $23.58 | 102 |
| 2024-08-29 | -60.23 | $23.52 | 100 |
| 2024-08-28 | -58.39 | $23.60 | 2942 |
| 2024-08-27 | 0.00 | $23.77 | 100 |
| 2024-08-26 | 0.00 | $23.62 | 100 |
| 2024-08-23 | 0.00 | $23.60 | 100 |
| 2024-08-22 | -9.87 | $23.16 | 500 |
| 2024-08-21 | -5.92 | $23.22 | 100 |
| 2024-08-20 | -14.47 | $23.09 | 133 |
| 2024-08-19 | -3.95 | $23.25 | 523 |
| 2024-08-16 | 0.00 | $22.96 | 100 |
| 2024-08-15 | -11.21 | $22.82 | 905 |
| 2024-08-14 | -21.37 | $22.71 | 100 |
| 2024-08-13 | -29.37 | $22.68 | 100 |
| 2024-08-12 | -52.38 | $22.39 | 115 |
| 2024-08-09 | -49.21 | $22.43 | 100 |
| 2024-08-08 | -55.56 | $22.39 | 100 |
| 2024-08-07 | -82.96 | $22.02 | 128 |
| 2024-08-06 | -85.93 | $21.98 | 1400 |
| 2024-08-05 | -100.00 | $21.98 | 120 |
| 2024-08-02 | -100.00 | $22.37 | 100 |
| 2024-08-01 | -94.59 | $22.44 | 308 |
| 2024-07-31 | -48.39 | $22.84 | 100 |
| 2024-07-30 | -67.90 | $22.59 | 1631 |
| 2024-07-29 | -32.80 | $22.73 | 100 |
| 2024-07-26 | -20.80 | $22.88 | 100 |
| 2024-07-25 | -32.00 | $22.74 | 100 |
| 2024-07-24 | -34.40 | $22.71 | 139 |
| 2024-07-23 | -20.00 | $22.89 | 100 |
| 2024-07-22 | -15.20 | $22.95 | 65 |
| 2024-07-19 | -25.60 | $22.82 | 10 |
| 2024-07-18 | -14.40 | $22.96 | 2 |
| 2024-07-17 | -7.20 | $23.05 | 5 |
| 2024-07-16 | -10.40 | $23.01 | 54 |
| 2024-07-15 | -20.00 | $22.89 | 71 |
| 2024-07-12 | -3.20 | $23.10 | 508 |
| 2024-07-11 | 0.00 | $22.92 | 67 |
| 2024-07-10 | 0.00 | $22.81 | 37 |
| 2024-07-09 | -40.00 | $22.52 | 271 |
| 2024-07-08 | -36.36 | $22.59 | 237 |
| 2024-07-05 | -40.85 | $22.73 | 138 |
| 2024-07-03 | -48.61 | $22.63 | 97 |
| 2024-07-02 | -70.07 | $22.33 | 158 |
| 2024-07-01 | -78.23 | $22.21 | 1578 |
| 2024-06-28 | -100.00 | $22.01 | 544 |
| 2024-06-27 | -99.26 | $22.02 | 579 |
| 2024-06-26 | -100.00 | $22.16 | 586 |
| 2024-06-25 | -87.29 | $22.33 | 216 |
| 2024-06-24 | -83.05 | $22.38 | 107 |
| 2024-06-21 | -100.00 | $22.18 | 129 |
| 2024-06-20 | -93.10 | $22.28 | 553 |
| 2024-06-18 | -92.25 | $22.30 | 1815 |
| 2024-06-17 | -99.25 | $22.21 | 1102 |
| 2024-06-14 | -100.00 | $22.20 | 2 |
| 2024-06-13 | -100.00 | $22.33 | 260 |
| 2024-06-12 | -92.78 | $22.63 | 134 |
| 2024-06-11 | -100.00 | $22.56 | 8 |
| 2024-06-10 | -93.65 | $22.94 | 105 |
| 2024-06-07 | -72.97 | $22.99 | 3 |
| 2024-06-06 | -26.83 | $23.31 | 24 |
| 2024-06-05 | -30.49 | $23.28 | 184 |
| 2024-06-04 | -28.26 | $23.27 | 1378 |
| 2024-06-03 | -20.00 | $23.34 | 261 |
| 2024-05-31 | -21.60 | $23.26 | 487 |
| 2024-05-30 | -27.06 | $23.07 | 213 |
| 2024-05-29 | -35.88 | $22.92 | 138 |
| 2024-05-28 | -14.71 | $23.28 | 27 |
| 2024-05-24 | -22.35 | $23.15 | 121 |
| 2024-05-23 | -32.35 | $22.98 | 263 |
| 2024-05-22 | -21.76 | $23.16 | 104 |
| 2024-05-21 | -2.35 | $23.49 | 121 |
| 2024-05-20 | -4.71 | $23.45 | 422 |
| 2024-05-17 | 0.00 | $23.49 | 23 |
| 2024-05-15 | 0.00 | $23.43 | 196 |
| 2024-05-14 | -2.65 | $23.28 | 1289 |
| 2024-05-13 | 0.00 | $23.03 | 228 |
| 2024-05-10 | 0.00 | $22.90 | 149 |
| 2024-05-09 | 0.00 | $22.79 | 103 |
| 2024-05-08 | -1.98 | $22.71 | 8 |
| 2024-05-07 | 0.00 | $22.73 | 235 |
| 2024-05-06 | -7.29 | $22.61 | 68 |
| 2024-05-03 | -10.42 | $22.58 | 39 |
| 2024-05-02 | -29.17 | $22.40 | 191 |
| 2024-05-01 | -88.54 | $21.83 | 232 |
| 2024-04-30 | -56.25 | $22.14 | 42 |
| 2024-04-29 | -35.42 | $22.34 | 131 |
| 2024-04-26 | -52.08 | $22.18 | 76 |
| 2024-04-25 | -53.61 | $22.17 | 211 |
| 2024-04-24 | -44.44 | $22.27 | 7 |
| 2024-04-23 | -27.27 | $22.44 | 113 |
| 2024-04-22 | -49.49 | $22.22 | 60 |
| 2024-04-19 | -77.78 | $21.94 | 215 |
| 2024-04-18 | -88.89 | $21.83 | 20 |
| 2024-04-17 | -90.91 | $21.81 | 12 |
| 2024-04-16 | -100.00 | $21.72 | 348 |
| 2024-04-15 | -100.00 | $21.93 | 138 |
| 2024-04-12 | -100.00 | $22.06 | 3 |
| 2024-04-11 | -100.00 | $22.35 | 4 |
| 2024-04-10 | -100.00 | $22.35 | 5 |
| 2024-04-09 | -9.68 | $22.68 | 15 |
| 2024-04-08 | -45.00 | $22.62 | 156 |
| 2024-04-05 | -80.00 | $22.48 | 249 |
| 2024-04-04 | -80.00 | $22.48 | 30 |
| 2024-04-03 | -57.50 | $22.57 | 119 |
| 2024-04-02 | -82.93 | $22.46 | 493 |
| 2024-04-01 | -46.34 | $22.61 | 892 |
| 2024-03-28 | -26.83 | $22.69 | 141 |
| 2024-03-27 | -21.95 | $22.71 | 35 |
| 2024-03-26 | -65.91 | $22.51 | 115 |
| 2024-03-25 | -52.27 | $22.57 | 210 |
| 2024-03-22 | -45.45 | $22.60 | 29 |
| 2024-03-21 | -36.36 | $22.64 | 965 |
| 2024-03-20 | -25.00 | $22.69 | 21 |
| 2024-03-19 | -68.18 | $22.50 | 94 |
| 2024-03-18 | -79.55 | $22.45 | 1251 |
| 2024-03-15 | -81.82 | $22.44 | 106 |
| 2024-03-14 | -90.91 | $22.40 | 43 |
| 2024-03-13 | -22.58 | $22.66 | 108 |
| 2024-03-12 | -13.98 | $22.67 | 7 |
| 2024-03-11 | -26.88 | $22.55 | 100 |
| 2024-03-08 | -4.71 | $22.68 | 11 |
| 2024-03-07 | 0.00 | $22.72 | 3 |
| 2024-03-06 | -5.48 | $22.56 | 27 |
| 2024-03-05 | -28.77 | $22.39 | 39 |
| 2024-03-04 | -26.03 | $22.41 | 1006 |
| 2024-03-01 | 0.00 | $22.60 | 316 |
| 2024-02-29 | -16.90 | $22.46 | 369 |
| 2024-02-28 | -30.99 | $22.36 | 9 |
| 2024-02-27 | -21.13 | $22.43 | 985 |
| 2024-02-26 | -13.33 | $22.52 | 56 |
| 2024-02-23 | -12.00 | $22.53 | 6 |
| 2024-02-22 | -9.09 | $22.57 | 6 |
| 2024-02-21 | -27.27 | $22.43 | 4 |
| 2024-02-20 | -28.57 | $22.42 | 257 |
| 2024-02-16 | -33.77 | $22.38 | 499 |
| 2024-02-15 | -32.47 | $22.39 | 58 |
| 2024-02-14 | -59.74 | $22.18 | 5 |
| 2024-02-13 | -100.00 | $21.87 | 4 |
| 2024-02-12 | -75.00 | $22.16 | 255 |
| 2024-02-09 | -100.00 | $22.00 | 120 |
| 2024-02-08 | -100.00 | $22.07 | 3 |
| 2024-02-07 | -86.67 | $22.19 | 878 |
| 2024-02-06 | -80.00 | $22.25 | 574 |
| 2024-02-05 | -100.00 | $22.07 | 82 |
| 2024-02-02 | -87.88 | $22.39 | 1219 |
| 2024-02-01 | -59.09 | $22.58 | 25 |
| 2024-01-31 | -78.79 | $22.45 | 36 |
| 2024-01-30 | -62.12 | $22.56 | 63 |
| 2024-01-29 | -53.03 | $22.62 | 32 |
| 2024-01-26 | -53.03 | $22.62 | 53 |
| 2024-01-25 | -66.67 | $22.64 | 11 |
| 2024-01-24 | -72.73 | $22.58 | 327 |
| 2024-01-23 | -84.85 | $22.46 | 1 |
| 2024-01-22 | -85.86 | $22.45 | 4 |
| 2024-01-19 | -88.89 | $22.42 | 262 |
| 2024-01-18 | -91.92 | $22.39 | 28 |
| 2024-01-17 | -100.00 | $22.31 | 5 |
| 2024-01-16 | -76.09 | $22.60 | 22 |
| 2024-01-12 | -53.26 | $22.81 | 304 |
| 2024-01-11 | -52.59 | $22.69 | 300 |
| 2024-01-10 | -38.26 | $22.73 | 242 |
| 2024-01-09 | -39.60 | $22.71 | 364 |
| 2024-01-08 | -26.17 | $22.91 | 114 |
| 2024-01-05 | -34.38 | $22.75 | 14 |
| 2024-01-04 | -35.58 | $22.72 | 307 |
| 2024-01-03 | -42.17 | $22.60 | 2033 |
| 2024-01-02 | -40.36 | $22.63 | 356 |
| 2023-12-29 | -34.34 | $22.73 | 110 |
| 2023-12-28 | -31.33 | $22.78 | 695 |
| 2023-12-27 | 0.00 | $23.30 | 2 |
| 2023-12-26 | -0.65 | $23.15 | 928 |
| 2023-12-22 | 0.00 | $23.16 | 117 |
| 2023-12-21 | 0.00 | $23.00 | 1782 |
| 2023-12-20 | -13.89 | $22.59 | 275 |
| 2023-12-19 | -2.78 | $22.75 | 3102 |
| 2023-12-18 | 0.00 | $22.56 | 3 |
| 2023-12-15 | -13.71 | $22.38 | 4 |
| 2023-12-14 | -1.32 | $22.53 | 915 |
| 2023-12-13 | -2.63 | $22.14 | 187 |
| 2023-12-12 | -4.58 | $21.81 | 2 |
| 2023-12-11 | -3.82 | $21.82 | 10 |
| 2023-12-08 | -2.84 | $21.83 | 107 |
| 2023-12-07 | -3.85 | $21.81 | 862 |
| 2023-12-06 | -12.82 | $21.67 | 1554 |
| 2023-12-05 | -14.74 | $21.64 | 25 |
| 2023-12-04 | -7.69 | $21.75 | 365 |
| 2023-12-01 | 0.00 | $21.87 | 12 |
| 2023-11-30 | 0.00 | $21.64 | 29 |
| 2023-11-29 | -1.37 | $21.62 | 116 |
| 2023-11-28 | -1.21 | $21.62 | 15 |
| 2023-11-27 | 0.00 | $21.64 | 669 |
| 2023-11-24 | 0.00 | $21.60 | — |
| 2023-11-22 | -7.14 | $21.35 | 15 |
| 2023-11-21 | -6.55 | $21.36 | 202 |
| 2023-11-20 | 0.00 | $21.47 | 53 |
| 2023-11-17 | 0.00 | $21.31 | 1 |
| 2023-11-16 | -9.49 | $21.03 | 4 |
| 2023-11-15 | 0.00 | $21.16 | 1 |
| 2023-11-14 | 0.00 | $21.14 | 120 |
| 2023-11-13 | -28.70 | $20.56 | 9 |
| 2023-11-10 | -42.24 | $20.46 | 7 |
| 2023-11-09 | -55.17 | $20.31 | 1 |
| 2023-11-08 | -48.28 | $20.39 | 9 |
| 2023-11-07 | -53.28 | $20.43 | 264 |
| 2023-11-06 | -39.72 | $20.64 | 105 |
| 2023-11-03 | -23.40 | $20.87 | 11 |
| 2023-11-02 | -39.01 | $20.65 | 199 |
| 2023-11-01 | -72.34 | $20.18 | 10 |
| 2023-10-31 | -85.82 | $19.99 | 49 |
| 2023-10-30 | -83.69 | $20.02 | 106 |
| 2023-10-27 | -100.00 | $19.79 | — |
| 2023-10-26 | -100.00 | $19.97 | 57 |
| 2023-10-25 | -100.00 | $20.08 | 3 |
| 2023-10-24 | -92.52 | $20.21 | 505 |
| 2023-10-23 | -100.00 | $20.20 | — |
| 2023-10-20 | -100.00 | $20.23 | — |
| 2023-10-19 | -98.40 | $20.39 | 408 |
| 2023-10-18 | -83.20 | $20.58 | 6 |
| 2023-10-17 | -66.21 | $20.86 | 31 |
| 2023-10-16 | -60.00 | $20.95 | 14 |
| 2023-10-13 | -71.03 | $20.79 | 11 |
| 2023-10-12 | -63.45 | $20.90 | — |
| 2023-10-11 | -46.90 | $21.14 | 251 |
| 2023-10-10 | -42.76 | $21.20 | 82 |
| 2023-10-09 | -63.45 | $20.90 | 2 |
| 2023-10-06 | -68.28 | $20.83 | — |
| 2023-10-05 | -84.83 | $20.59 | 33 |
| 2023-10-04 | -100.00 | $20.37 | 40 |
| 2023-10-03 | -100.00 | $20.38 | 176 |
| 2023-10-02 | -100.00 | $20.69 | 9 |
| 2023-09-29 | -86.46 | $20.99 | 60 |
| 2023-09-28 | -81.25 | $21.04 | 1 |
| 2023-09-27 | -100.00 | $20.86 | 12 |
| 2023-09-26 | -100.00 | $21.15 | 504 |
| 2023-09-25 | -83.02 | $21.38 | 12 |
| 2023-09-22 | -54.72 | $21.53 | 104 |
| 2023-09-21 | -44.07 | $21.56 | 5 |
| 2023-09-20 | 0.00 | $21.82 | 14 |
| 2023-09-19 | -3.39 | $21.80 | 204 |
| 2023-09-18 | -23.73 | $21.68 | 29 |
| 2023-09-15 | -6.78 | $21.78 | 68 |
| 2023-09-14 | 0.00 | $21.82 | — |
| 2023-09-13 | -27.37 | $21.53 | 73 |
| 2023-09-12 | -24.21 | $21.56 | 5 |
| 2023-09-11 | -34.91 | $21.53 | 65 |
| 2023-09-08 | -60.87 | $21.29 | 11 |
| 2023-09-07 | -63.85 | $21.31 | 409 |
| 2023-09-06 | -56.92 | $21.40 | 302 |
| 2023-09-05 | -46.15 | $21.54 | 182 |
| 2023-09-01 | -32.84 | $21.74 | 293 |
| 2023-08-31 | -35.82 | $21.70 | 179 |
| 2023-08-30 | -31.34 | $21.76 | 7 |
| 2023-08-29 | -31.34 | $21.76 | 5 |
| 2023-08-28 | -56.52 | $21.54 | 11 |
| 2023-08-25 | -72.49 | $21.36 | 27 |
| 2023-08-24 | -80.60 | $21.23 | 5 |
| 2023-08-23 | -65.17 | $21.54 | 2 |
| 2023-08-22 | -74.76 | $21.36 | — |
| 2023-08-21 | -71.84 | $21.42 | 76 |
| 2023-08-18 | -73.30 | $21.39 | 11 |
| 2023-08-17 | -73.79 | $21.38 | 917 |
| 2023-08-16 | -100.00 | $21.47 | 211 |
| 2023-08-15 | -100.00 | $21.60 | 26 |
| 2023-08-14 | -100.00 | $21.90 | 15 |
| 2023-08-11 | -98.08 | $21.99 | — |
| 2023-08-10 | -83.65 | $22.14 | 51 |
| 2023-08-09 | -89.42 | $22.08 | 3 |
| 2023-08-08 | -96.15 | $22.01 | 1139 |
| 2023-08-07 | -79.81 | $22.18 | 13 |
| 2023-08-04 | -78.69 | $22.05 | 18 |
| 2023-08-03 | -77.87 | $22.06 | 26 |
| 2023-08-02 | -73.24 | $21.97 | 87 |
| 2023-08-01 | -39.44 | $22.45 | 118 |
| 2023-07-31 | -19.72 | $22.73 | 37 |
| 2023-07-28 | -11.27 | $22.85 | 16 |
| 2023-07-27 | -23.94 | $22.67 | 118 |
| 2023-07-26 | -7.75 | $22.90 | 175 |
| 2023-07-25 | -11.97 | $22.84 | 8 |
| 2023-07-24 | -14.08 | $22.81 | 6 |
| 2023-07-21 | -15.03 | $22.78 | 8 |
| 2023-07-20 | -9.80 | $22.86 | 180 |
| 2023-07-19 | -9.15 | $22.87 | 971 |
| 2023-07-18 | -7.04 | $22.80 | 14 |
| 2023-07-17 | -11.97 | $22.73 | 47 |
| 2023-07-14 | -14.08 | $22.70 | 107 |
| 2023-07-13 | 0.00 | $22.87 | 3 |
| 2023-07-12 | -7.27 | $22.50 | 307 |
| 2023-07-11 | -26.25 | $22.07 | 13 |
| 2023-07-10 | -61.25 | $21.79 | 59 |
| 2023-07-07 | -56.25 | $21.83 | 57 |
| 2023-07-06 | -81.25 | $21.63 | 7199 |
| 2023-07-05 | -38.75 | $21.97 | 82 |
| 2023-07-03 | -23.75 | $22.09 | 379 |
| 2023-06-30 | -46.25 | $21.91 | 22 |
| 2023-06-29 | -62.38 | $21.65 | 96 |
| 2023-06-28 | -42.55 | $21.68 | 310 |
| 2023-06-27 | -33.33 | $21.81 | 274 |
| 2023-06-26 | -47.52 | $21.61 | 1 |
| 2023-06-23 | -56.74 | $21.48 | 15 |
| 2023-06-22 | -37.59 | $21.75 | 8 |
| 2023-06-21 | -17.73 | $22.03 | 200 |
| 2023-06-20 | -17.73 | $22.03 | 273 |
| 2023-06-16 | -2.84 | $22.24 | 218 |
| 2023-06-15 | 0.00 | $22.28 | 203 |
| 2023-06-14 | 0.00 | $22.06 | 1 |
| 2023-06-13 | -4.24 | $22.00 | 58 |
| 2023-06-12 | -30.30 | $21.79 | 75 |
| 2023-06-09 | -30.30 | $21.79 | 59 |
| 2023-06-08 | -29.55 | $21.80 | 18 |
| 2023-06-07 | -58.23 | $21.53 | 511 |
| 2023-06-06 | -48.73 | $21.68 | 187 |
| 2023-06-05 | -58.23 | $21.53 | 172 |
| 2023-06-02 | -55.70 | $21.57 | 369 |
| 2023-06-01 | -74.68 | $21.27 | 18 |
| 2023-05-31 | -94.30 | $20.96 | 315 |
| 2023-05-30 | -100.00 | $21.19 | 100 |
| 2023-05-26 | -95.69 | $21.34 | 99 |
| 2023-05-25 | -98.28 | $21.31 | 291 |
| 2023-05-24 | -100.00 | $21.42 | 387 |
| 2023-05-23 | -100.00 | $21.64 | 283 |
| 2023-05-22 | -100.00 | $21.81 | 389 |
| 2023-05-19 | -90.63 | $21.87 | 351 |
| 2023-05-18 | -100.00 | $21.81 | 227 |
| 2023-05-17 | -91.67 | $21.90 | 40 |
| 2023-05-16 | -100.00 | $21.85 | 11 |
| 2023-05-15 | -59.72 | $22.19 | 2 |
| 2023-05-12 | -84.72 | $22.01 | 6 |
| 2023-05-11 | -72.22 | $22.10 | 7 |
| 2023-05-10 | -41.46 | $22.38 | 2965 |
| 2023-05-09 | -43.90 | $22.36 | 5 |
| 2023-05-08 | -35.37 | $22.43 | 22 |
| 2023-05-05 | -42.68 | $22.37 | 12 |
| 2023-05-04 | -98.78 | $21.91 | 1 |
| 2023-05-03 | -95.12 | $21.94 | 1513 |
| 2023-05-02 | -96.34 | $21.93 | 260 |
| 2023-05-01 | -60.00 | $22.24 | 19 |
| 2023-04-28 | -45.98 | $22.32 | 34 |
| 2023-04-27 | -48.28 | $22.30 | 147 |
| 2023-04-26 | -59.83 | $22.02 | 87 |
| 2023-04-25 | -46.09 | $22.13 | 211 |
| 2023-04-24 | -31.39 | $22.29 | 19 |
| 2023-04-21 | -22.36 | $22.36 | — |
| 2023-04-20 | -25.47 | $22.31 | 9 |
| 2023-04-19 | -13.04 | $22.51 | 20 |
| 2023-04-18 | -6.21 | $22.62 | 146 |
| 2023-04-17 | -8.54 | $22.58 | 13 |
| 2023-04-14 | -6.77 | $22.59 | 22 |
| 2023-04-13 | 0.00 | $22.72 | 104 |
| 2023-04-12 | 0.00 | $22.43 | 11 |
| 2023-04-11 | 0.00 | $22.31 | 50 |
| 2023-04-10 | -3.79 | $22.07 | 122 |
| 2023-04-06 | -4.55 | $22.06 | 8 |
| 2023-04-05 | -15.15 | $21.92 | 23 |
| 2023-04-04 | -2.27 | $22.09 | 638 |
| 2023-04-03 | 0.00 | $22.03 | 14 |
| 2023-03-31 | -11.76 | $21.85 | 16 |
| 2023-03-30 | -12.10 | $21.89 | 37 |
| 2023-03-29 | -39.52 | $21.55 | 1 |
| 2023-03-28 | -48.39 | $21.44 | — |
| 2023-03-27 | -55.65 | $21.35 | — |
| 2023-03-24 | -75.00 | $21.11 | 106 |
| 2023-03-23 | -65.32 | $21.23 | 30 |
| 2023-03-22 | -59.68 | $21.30 | 158 |
| 2023-03-21 | -54.03 | $21.37 | 452 |
| 2023-03-20 | -77.42 | $21.08 | 109 |
| 2023-03-17 | -100.00 | $20.80 | 7 |
| 2023-03-16 | -88.98 | $21.04 | 4 |
| 2023-03-15 | -100.00 | $20.90 | 1 |
| 2023-03-14 | -74.47 | $21.47 | 2 |
| 2023-03-13 | -100.00 | $21.23 | 186 |
| 2023-03-10 | -100.00 | $21.26 | 10 |
| 2023-03-09 | -100.00 | $21.45 | 203 |
| 2023-03-08 | -77.27 | $21.66 | 31 |
| 2023-03-07 | -95.45 | $21.54 | 94 |
| 2023-03-06 | -27.27 | $21.99 | 61 |
| 2023-03-03 | -19.70 | $22.04 | 6 |
| 2023-03-02 | -74.65 | $21.69 | 121 |
| 2023-03-01 | -25.46 | $21.67 | 210 |
| 2023-02-28 | -29.63 | $21.58 | 36 |
| 2023-02-27 | -20.83 | $21.77 | 5 |
| 2023-02-24 | -32.87 | $21.51 | 3 |
| 2023-02-23 | -16.67 | $21.86 | 25 |
| 2023-02-22 | -20.83 | $21.77 | 28 |
| 2023-02-21 | -17.59 | $21.84 | 127 |
| 2023-02-17 | -9.72 | $22.01 | 570 |
| 2023-02-16 | -13.89 | $21.92 | 106 |
| 2023-02-15 | -13.89 | $21.92 | 9 |
| 2023-02-14 | -9.26 | $22.02 | 1068 |
| 2023-02-13 | -15.74 | $21.88 | 116 |
| 2023-02-10 | -21.76 | $21.75 | 104 |
| 2023-02-09 | -17.13 | $21.85 | 6 |
| 2023-02-08 | -17.13 | $21.85 | 32 |
| 2023-02-07 | -14.35 | $21.91 | 3 |
| 2023-02-06 | -23.15 | $21.72 | 146 |
| 2023-02-03 | -13.43 | $21.93 | 90 |
| 2023-02-02 | 0.00 | $22.22 | 22 |
| 2023-02-01 | 0.00 | $22.18 | 830 |
| 2023-01-31 | -11.19 | $21.92 | 7 |
| 2023-01-30 | -18.37 | $21.81 | 5 |
| 2023-01-27 | -1.36 | $22.06 | 254 |
| 2023-01-26 | -2.60 | $22.04 | 12 |
| 2023-01-25 | 0.00 | $22.08 | 209 |
| 2023-01-24 | 0.00 | $22.08 | 11 |
| 2023-01-23 | 0.00 | $22.08 | 19 |
| 2023-01-20 | -0.68 | $21.97 | 129 |
| 2023-01-19 | -12.18 | $21.79 | 23 |
| 2023-01-18 | -13.61 | $21.75 | 258 |
| 2023-01-17 | -8.28 | $21.84 | 149 |
| 2023-01-13 | -6.51 | $21.87 | 2 |
| 2023-01-12 | -4.73 | $21.90 | 1265 |
| 2023-01-11 | -0.81 | $21.52 | 543 |
| 2023-01-10 | -9.17 | $21.38 | 32 |
| 2023-01-09 | -13.33 | $21.33 | 500 |
| 2023-01-06 | 0.00 | $21.29 | 131 |
| 2023-01-05 | -26.47 | $20.79 | 38 |
| 2023-01-04 | -1.47 | $20.96 | 17 |
| 2023-01-03 | -41.18 | $20.69 | 549 |
| 2022-12-30 | -52.94 | $20.61 | 6 |
| 2022-12-29 | -33.82 | $20.74 | 12 |
| 2022-12-28 | -63.24 | $20.54 | 216 |
| 2022-12-27 | -32.35 | $20.75 | 119 |
| 2022-12-23 | -37.50 | $20.70 | 40 |
| 2022-12-22 | -54.17 | $20.58 | 302 |
| 2022-12-21 | -40.28 | $20.68 | 1631 |
| 2022-12-20 | -76.39 | $20.42 | 39 |
| 2022-12-19 | -78.16 | $20.29 | 10 |
| 2022-12-16 | -73.56 | $20.33 | 25 |
| 2022-12-15 | -62.07 | $20.43 | 16 |
| 2022-12-14 | -11.49 | $20.87 | 101 |
| 2022-12-13 | 0.00 | $20.89 | 15 |
| 2022-12-12 | -30.26 | $20.63 | — |
| 2022-12-09 | -30.26 | $20.63 | 5 |
| 2022-12-08 | -25.25 | $20.61 | 5 |
| 2022-12-07 | -17.98 | $20.54 | — |
| 2022-12-06 | -18.54 | $20.53 | 22 |
| 2022-12-05 | -14.04 | $20.61 | 5 |
| 2022-12-02 | -2.13 | $20.82 | 76 |
| 2022-12-01 | 0.00 | $20.86 | 53 |
| 2022-11-30 | 0.00 | $20.85 | 99 |
| 2022-11-29 | -9.77 | $20.42 | 50 |
| 2022-11-28 | -16.41 | $20.25 | 254 |
| 2022-11-25 | 0.00 | $20.67 | 1 |
| 2022-11-23 | 0.00 | $20.52 | 20 |
| 2022-11-22 | -0.88 | $20.37 | 165 |
| 2022-11-21 | -10.76 | $20.10 | 10 |
| 2022-11-18 | -3.52 | $20.26 | 2 |
| 2022-11-17 | -5.29 | $20.22 | 17 |
| 2022-11-16 | -1.54 | $20.30 | 196 |
| 2022-11-15 | -2.31 | $20.28 | 4 |
| 2022-11-14 | -3.85 | $20.24 | 2 |
| 2022-11-11 | 0.00 | $20.34 | 522 |
| 2022-11-10 | 0.00 | $19.87 | — |
| 2022-11-09 | -13.40 | $19.08 | 3 |
| 2022-11-08 | 0.00 | $19.34 | 5 |
| 2022-11-07 | 0.00 | $19.17 | 39 |
| 2022-11-04 | 0.00 | $18.98 | 8 |
| 2022-11-03 | -38.13 | $18.11 | 5 |
| 2022-11-02 | -23.74 | $18.31 | 49 |
| 2022-11-01 | -0.72 | $18.63 | 14 |
| 2022-10-31 | -20.86 | $18.35 | 40 |
| 2022-10-28 | -11.51 | $18.48 | 1 |
| 2022-10-27 | -21.58 | $18.34 | 44 |
| 2022-10-26 | -5.76 | $18.56 | 127 |
| 2022-10-25 | -11.81 | $18.37 | 1 |
| 2022-10-24 | -35.43 | $18.07 | 1 |
| 2022-10-21 | -31.50 | $18.12 | 3 |
| 2022-10-20 | -61.42 | $17.74 | 3 |
| 2022-10-19 | -61.31 | $17.78 | 10 |
| 2022-10-18 | -49.64 | $17.94 | 5 |
| 2022-10-17 | -60.65 | $17.86 | 1 |
| 2022-10-14 | -91.98 | $17.40 | 3 |
| 2022-10-13 | -74.87 | $17.72 | 14 |
| 2022-10-12 | -100.00 | $17.25 | — |
| 2022-10-11 | -100.00 | $17.38 | 214 |
| 2022-10-10 | -87.68 | $17.64 | 1 |
| 2022-10-07 | -90.12 | $17.64 | 28 |
| 2022-10-06 | -78.66 | $17.93 | 2 |
| 2022-10-05 | -67.19 | $18.22 | 13 |
| 2022-10-04 | -55.34 | $18.52 | 75 |
| 2022-10-03 | -79.84 | $17.90 | 9 |
| 2022-09-30 | -99.21 | $17.41 | 44 |
| 2022-09-29 | -100.00 | $17.39 | 70 |
| 2022-09-28 | -89.16 | $17.70 | 23 |
| 2022-09-27 | -100.00 | $17.43 | 2 |
| 2022-09-26 | -100.00 | $17.57 | 222 |
| 2022-09-23 | -100.00 | $17.90 | 13 |
| 2022-09-22 | -97.06 | $18.62 | 46 |
| 2022-09-21 | -100.00 | $18.56 | 53 |
| 2022-09-20 | -100.00 | $18.80 | 41 |
| 2022-09-19 | -95.48 | $19.12 | 16 |
| 2022-09-16 | -98.76 | $19.07 | 2 |
| 2022-09-15 | -94.74 | $19.15 | 6 |
| 2022-09-14 | -87.11 | $19.30 | 7 |
| 2022-09-13 | -90.09 | $19.27 | 109 |
| 2022-09-12 | -60.81 | $19.92 | 110 |
| 2022-09-09 | -77.37 | $19.60 | 1 |
| 2022-09-08 | -98.77 | $19.08 | 1 |
| 2022-09-07 | -94.65 | $19.18 | 7 |
| 2022-09-06 | -100.00 | $19.05 | 486 |
| 2022-09-02 | -100.00 | $19.16 | 110 |
| 2022-09-01 | -100.00 | $19.31 | 11 |
| 2022-08-31 | -100.00 | $19.70 | 28 |
| 2022-08-30 | -100.00 | $19.88 | 14 |
| 2022-08-29 | -100.00 | $20.03 | 235 |
| 2022-08-26 | -100.00 | $20.06 | 10 |
| 2022-08-25 | -74.19 | $20.56 | 971 |
| 2022-08-24 | -89.52 | $20.37 | 46 |
| 2022-08-23 | -83.87 | $20.44 | 1065 |
| 2022-08-22 | -100.00 | $20.24 | 5114 |
| 2022-08-19 | -86.32 | $20.66 | 60 |
| 2022-08-18 | -55.79 | $20.95 | 1 |
| 2022-08-17 | -51.58 | $20.99 | 28 |
| 2022-08-16 | -22.11 | $21.27 | 9 |
| 2022-08-15 | -31.58 | $21.18 | 1 |
| 2022-08-12 | 0.00 | $21.48 | 54 |
| 2022-08-11 | -7.35 | $21.35 | 1 |
| 2022-08-10 | -3.07 | $21.40 | 1454 |
| 2022-08-09 | -7.38 | $20.95 | 4 |
| 2022-08-08 | 0.00 | $21.04 | 35 |
| 2022-08-05 | -4.24 | $20.95 | 3 |
| 2022-08-04 | -5.08 | $20.94 | 16 |
| 2022-08-03 | -10.17 | $20.88 | 9 |
| 2022-08-02 | -23.73 | $20.72 | 119 |
| 2022-08-01 | -2.54 | $20.97 | 14 |
| 2022-07-29 | 0.00 | $21.00 | 44 |
| 2022-07-28 | -10.28 | $20.78 | 7 |
| 2022-07-27 | -15.97 | $20.82 | 16 |
| 2022-07-26 | -42.75 | $20.61 | 409 |
| 2022-07-25 | -34.93 | $20.77 | 758 |
| 2022-07-22 | -45.21 | $20.62 | — |
| 2022-07-21 | -38.36 | $20.72 | 43 |
| 2022-07-20 | -45.21 | $20.62 | — |
| 2022-07-19 | -33.56 | $20.79 | 6 |
| 2022-07-18 | -68.49 | $20.28 | 27 |
| 2022-07-15 | -81.51 | $20.09 | 25 |
| 2022-07-14 | -100.00 | $19.82 | — |
| 2022-07-13 | -99.28 | $20.21 | 23 |
| 2022-07-12 | -94.96 | $20.27 | 6 |
| 2022-07-11 | -97.71 | $20.24 | 6 |
| 2022-07-08 | -85.22 | $20.54 | 21 |
| 2022-07-07 | -90.38 | $20.48 | 32 |
| 2022-07-06 | -100.00 | $20.20 | 57 |
| 2022-07-05 | -100.00 | $20.37 | 82 |
| 2022-07-01 | -92.16 | $20.89 | 30 |
| 2022-06-30 | -94.40 | $20.83 | 139 |
| 2022-06-29 | -87.69 | $21.01 | 73 |
| 2022-06-28 | -80.60 | $21.20 | 45 |
| 2022-06-27 | -77.61 | $21.28 | 2 |
| 2022-06-24 | -80.22 | $21.21 | 1243 |
| 2022-06-23 | -100.00 | $20.89 | 7 |
| 2022-06-22 | -98.75 | $20.99 | 54 |
| 2022-06-21 | -91.25 | $21.17 | 15 |
| 2022-06-17 | -100.00 | $20.96 | — |
| 2022-06-16 | -100.00 | $21.11 | 4 |
| 2022-06-15 | -80.82 | $21.59 | 7 |
| 2022-06-14 | -100.00 | $21.17 | 435 |
| 2022-06-13 | -100.00 | $21.32 | 199 |
| 2022-06-10 | -97.24 | $21.95 | 19 |
| 2022-06-09 | -44.10 | $22.50 | 8 |
| 2022-06-08 | -18.46 | $23.00 | 4284 |
| 2022-06-07 | -2.56 | $23.31 | 3 |
| 2022-06-06 | -9.23 | $23.18 | 125 |
| 2022-06-03 | -10.88 | $23.13 | 17 |
| 2022-06-02 | 0.00 | $23.34 | 95 |
| 2022-06-01 | -12.83 | $23.04 | 11 |
| 2022-05-31 | -6.95 | $23.15 | 170 |
| 2022-05-27 | 0.00 | $23.28 | 221 |
| 2022-05-26 | 0.00 | $23.22 | 2 |
| 2022-05-25 | 0.00 | $23.10 | 67 |
| 2022-05-24 | 0.00 | $22.99 | 128 |
| 2022-05-23 | 0.00 | $22.96 | 1487 |
| 2022-05-20 | -18.18 | $22.49 | 1959 |
| 2022-05-19 | -42.11 | $22.40 | 294 |
| 2022-05-18 | -65.13 | $22.09 | 26 |
| 2022-05-17 | -42.05 | $22.54 | 2 |
| 2022-05-16 | -64.97 | $22.10 | 2 |
| 2022-05-13 | -73.10 | $21.94 | 503 |
| 2022-05-12 | -100.00 | $21.41 | 917 |
| 2022-05-11 | -100.00 | $21.51 | 1 |
| 2022-05-10 | -98.88 | $21.61 | 1 |
| 2022-05-09 | -100.00 | $21.59 | 10 |
| 2022-05-06 | -91.91 | $22.13 | 8 |
| 2022-05-05 | -84.56 | $22.23 | 29 |
| 2022-05-04 | -47.79 | $22.73 | 30 |
| 2022-05-03 | -79.41 | $22.30 | 419 |
| 2022-05-02 | -96.82 | $22.07 | 1380 |
| 2022-04-29 | -94.23 | $22.12 | 31 |
| 2022-04-28 | -77.56 | $22.38 | 312 |
| 2022-04-27 | -97.45 | $22.07 | 106 |
| 2022-04-26 | -100.00 | $22.03 | — |
| 2022-04-25 | -89.68 | $22.50 | 189 |
| 2022-04-22 | -100.00 | $22.66 | 276 |
| 2022-04-21 | -87.50 | $23.00 | 476 |
| 2022-04-20 | -48.61 | $23.28 | 2 |
| 2022-04-19 | -55.56 | $23.23 | 482 |
| 2022-04-18 | -69.44 | $23.13 | 12 |
| 2022-04-14 | -68.06 | $23.14 | 52 |
| 2022-04-13 | -51.39 | $23.26 | 6 |
| 2022-04-12 | -100.00 | $22.91 | 9 |
| 2022-04-11 | -57.14 | $22.99 | 4 |
| 2022-04-08 | -40.17 | $23.16 | 62 |
| 2022-04-07 | -40.32 | $23.13 | 141 |
| 2022-04-06 | -41.94 | $23.11 | 214 |
| 2022-04-05 | -25.81 | $23.31 | 233 |
| 2022-04-04 | -2.42 | $23.59 | 66 |
| 2022-04-01 | -2.37 | $23.59 | 25 |
| 2022-03-31 | -12.43 | $23.42 | 160 |
| 2022-03-30 | -1.78 | $23.60 | 752 |
| 2022-03-29 | 0.00 | $23.63 | 56 |
| 2022-03-28 | -10.24 | $23.43 | 27 |
| 2022-03-25 | -5.42 | $23.51 | 14 |
| 2022-03-24 | -11.45 | $23.41 | 347 |
| 2022-03-23 | -18.67 | $23.29 | — |
| 2022-03-22 | -6.21 | $23.60 | 195 |
| 2022-03-21 | -20.90 | $23.34 | 151 |
| 2022-03-18 | -28.92 | $23.39 | 3 |
| 2022-03-17 | -40.85 | $23.20 | 3 |
| 2022-03-16 | -53.06 | $23.09 | 55 |
| 2022-03-15 | -76.73 | $22.51 | 2 |
| 2022-03-14 | -78.78 | $22.46 | 50 |
| 2022-03-11 | -81.63 | $22.39 | 390 |
| 2022-03-10 | -82.47 | $22.45 | 3 |
| 2022-03-09 | -78.35 | $22.57 | 887 |
| 2022-03-08 | -98.63 | $21.98 | 117 |
| 2022-03-07 | -100.00 | $21.94 | 32 |
| 2022-03-04 | -85.52 | $22.37 | 887 |
| 2022-03-03 | -96.28 | $22.78 | 44 |
| 2022-03-02 | -84.65 | $23.03 | 59 |
| 2022-03-01 | -100.00 | $22.70 | 14 |
| 2022-02-28 | -91.94 | $23.14 | 130 |
| 2022-02-25 | -73.66 | $23.48 | 5 |
| 2022-02-24 | -100.00 | $22.99 | 541 |
| 2022-02-23 | -100.00 | $23.60 | 409 |
| 2022-02-22 | -93.44 | $23.71 | 26 |
| 2022-02-18 | -71.31 | $23.98 | 176 |
| 2022-02-17 | -63.93 | $24.07 | 2 |
| 2022-02-16 | -37.70 | $24.39 | 53 |
| 2022-02-15 | -45.08 | $24.30 | 3 |
| 2022-02-14 | -55.74 | $24.17 | 76 |
| 2022-02-11 | -60.66 | $24.11 | 19 |
| 2022-02-10 | -33.61 | $24.44 | 303 |
| 2022-02-09 | 0.00 | $24.63 | 695 |
| 2022-02-08 | -16.67 | $24.43 | 891 |
| 2022-02-07 | -46.88 | $24.14 | — |
| 2022-02-04 | -46.88 | $24.14 | 213 |
| 2022-02-03 | -52.08 | $24.09 | 4 |
| 2022-02-02 | -50.00 | $24.11 | 54 |
| 2022-02-01 | -63.54 | $23.98 | 239 |
| 2022-01-31 | -71.88 | $23.90 | 139 |
| 2022-01-28 | -91.43 | $23.63 | 6 |
| 2022-01-27 | -84.76 | $23.70 | 877 |
| 2022-01-26 | -60.00 | $23.96 | 445 |
| 2022-01-25 | -65.71 | $23.90 | 3 |
| 2022-01-24 | -72.64 | $23.82 | 887 |
| 2022-01-21 | -65.09 | $23.90 | 607 |
| 2022-01-20 | -30.63 | $24.25 | 206 |
| 2022-01-19 | -5.51 | $24.52 | 179 |
| 2022-01-18 | -11.63 | $24.39 | 109 |
| 2022-01-14 | 0.00 | $24.59 | 188 |
| 2022-01-13 | -2.47 | $24.45 | — |
| 2022-01-12 | 0.00 | $24.49 | 5 |
| 2022-01-11 | 0.00 | $24.28 | 8 |
| 2022-01-10 | 0.00 | $24.00 | 80 |
| 2022-01-07 | 0.00 | $23.92 | — |
| 2022-01-06 | -15.15 | $23.71 | 113 |
| 2022-01-05 | -14.14 | $23.72 | 131 |
| 2022-01-04 | 0.00 | $23.86 | 127 |
| 2022-01-03 | -5.62 | $23.71 | 48 |
| 2021-12-31 | -19.64 | $23.54 | 26 |
| 2021-12-30 | -16.96 | $23.57 | 10 |
| 2021-12-29 | -7.46 | $23.66 | — |
| 2021-12-28 | 0.00 | $23.76 | 56 |
| 2021-12-27 | 0.00 | $23.75 | 1106 |
| 2021-12-23 | 0.00 | $23.62 | — |
| 2021-12-22 | -1.85 | $23.48 | 15 |
| 2021-12-21 | -16.67 | $23.32 | 73 |
| 2021-12-20 | -40.74 | $23.06 | 2321 |
| 2021-12-17 | -15.60 | $23.34 | 7 |
| 2021-12-16 | -32.28 | $23.28 | 7 |
| 2021-12-15 | -37.80 | $23.21 | — |
| 2021-12-14 | -58.33 | $23.02 | 4 |
| 2021-12-13 | -61.69 | $23.01 | 515 |
| 2021-12-10 | -43.51 | $23.29 | 91 |
| 2021-12-09 | -52.23 | $23.17 | 598 |
| 2021-12-08 | -37.58 | $23.40 | 21 |
| 2021-12-07 | -45.09 | $23.37 | — |
| 2021-12-06 | -66.48 | $23.02 | — |
| 2021-12-03 | -87.91 | $22.64 | 33 |
| 2021-12-02 | -83.52 | $22.72 | 26 |
| 2021-12-01 | -100.00 | $22.42 | 8 |
| 2021-11-30 | -100.00 | $22.60 | 394 |
| 2021-11-29 | -94.70 | $22.86 | 104 |
| 2021-11-26 | -100.00 | $22.78 | 14 |
| 2021-11-24 | -83.33 | $23.50 | 11 |
| 2021-11-23 | -87.25 | $23.46 | 895 |
| 2021-11-22 | -91.38 | $23.43 | 12 |
| 2021-11-19 | -100.00 | $23.33 | 215 |
| 2021-11-18 | -100.00 | $23.54 | 255 |
| 2021-11-17 | -100.00 | $23.66 | 269 |
| 2021-11-16 | -100.00 | $23.76 | 181 |
| 2021-11-15 | -86.96 | $23.96 | 95 |
| 2021-11-12 | -96.74 | $23.87 | 114 |
| 2021-11-11 | -100.00 | $23.84 | 208 |
| 2021-11-10 | -100.00 | $23.84 | 96 |
| 2021-11-09 | -100.00 | $24.04 | 632 |
| 2021-11-08 | -67.07 | $24.21 | 4 |
| 2021-11-05 | -63.41 | $24.24 | 9 |
| 2021-11-04 | -73.17 | $24.16 | 157 |
| 2021-11-03 | -57.32 | $24.29 | 12 |
| 2021-11-02 | -61.96 | $24.19 | 79 |
| 2021-11-01 | -55.43 | $24.25 | 32 |
| 2021-10-29 | -46.71 | $24.05 | 12 |
| 2021-10-28 | -26.97 | $24.35 | 3 |
| 2021-10-27 | -32.89 | $24.26 | 44 |
| 2021-10-26 | -17.76 | $24.49 | 31 |
| 2021-10-25 | -8.55 | $24.63 | 816 |
| 2021-10-22 | -13.82 | $24.55 | 143 |
| 2021-10-21 | -17.76 | $24.49 | 1408 |
| 2021-10-20 | -9.21 | $24.62 | 506 |
| 2021-10-19 | -1.61 | $24.46 | 8 |
| 2021-10-18 | -11.29 | $24.34 | 107 |
| 2021-10-15 | 0.00 | $24.44 | 7 |
| 2021-10-14 | 0.00 | $24.33 | 1 |
| 2021-10-13 | -27.05 | $24.13 | 38 |
| 2021-10-12 | -46.56 | $23.94 | 49 |
| 2021-10-11 | -45.04 | $23.96 | 15 |
| 2021-10-08 | -42.65 | $24.02 | 55 |
| 2021-10-07 | -44.12 | $24.00 | 3 |
| 2021-10-06 | -55.88 | $23.84 | 3 |
| 2021-10-05 | -47.06 | $23.96 | 78 |
| 2021-10-04 | -77.71 | $23.59 | 1353 |
| 2021-10-01 | -83.05 | $23.83 | 29 |
| 2021-09-30 | -92.37 | $23.72 | 21 |
| 2021-09-29 | -81.36 | $23.85 | — |
| 2021-09-28 | -80.51 | $23.86 | 111 |
| 2021-09-27 | -49.15 | $24.23 | 6 |
| 2021-09-24 | -66.10 | $24.03 | 85 |
| 2021-09-23 | -59.32 | $24.11 | 14 |
| 2021-09-22 | -68.64 | $24.00 | 134 |
| 2021-09-21 | -85.59 | $23.80 | 3 |
| 2021-09-20 | -100.00 | $23.63 | 111 |
| 2021-09-17 | -100.00 | $24.20 | 80 |
| 2021-09-16 | -66.04 | $24.46 | 49 |
| 2021-09-15 | -49.06 | $24.55 | 1 |
| 2021-09-14 | -67.92 | $24.45 | 3 |
| 2021-09-13 | -55.56 | $24.60 | 5 |
| 2021-09-10 | -88.75 | $24.37 | 209 |
| 2021-09-09 | -67.50 | $24.54 | 2 |
| 2021-09-08 | -68.00 | $24.60 | 23 |
| 2021-09-07 | -60.00 | $24.68 | 1201 |
| 2021-09-03 | -52.00 | $24.76 | 9 |
| 2021-09-02 | -58.00 | $24.70 | 295 |
| 2021-09-01 | -64.00 | $24.64 | 21 |
| 2021-08-31 | -86.00 | $24.42 | 22 |
| 2021-08-30 | -75.00 | $24.53 | 1 |
| 2021-08-27 | -74.00 | $24.54 | 4 |
| 2021-08-26 | -84.00 | $24.44 | 1 |
| 2021-08-25 | -61.00 | $24.67 | 5 |
| 2021-08-24 | -56.00 | $24.72 | 1 |
| 2021-08-23 | -71.00 | $24.57 | 787 |
| 2021-08-20 | -80.00 | $24.48 | 404 |
| 2021-08-19 | -100.00 | $24.40 | 6 |
| 2021-08-18 | -81.08 | $24.68 | 36 |
| 2021-08-17 | -83.78 | $24.66 | 19 |
| 2021-08-16 | -25.93 | $25.00 | 1 |
| 2021-08-13 | -18.52 | $25.08 | 2 |
| 2021-08-12 | -26.85 | $24.99 | 1 |
| 2021-08-11 | -25.00 | $25.01 | 188 |
| 2021-08-10 | -44.68 | $24.72 | 4 |
| 2021-08-09 | -41.49 | $24.75 | 17 |
| 2021-08-06 | -44.34 | $24.79 | 32 |
| 2021-08-05 | -27.36 | $24.97 | 3 |
| 2021-08-04 | -34.91 | $24.89 | 204 |
| 2021-08-03 | -25.47 | $24.99 | 61 |
| 2021-08-02 | -36.79 | $24.87 | 21 |
| 2021-07-30 | -52.25 | $24.73 | 22 |
| 2021-07-29 | -29.73 | $24.98 | 28 |
| 2021-07-28 | -39.64 | $24.87 | 5 |
| 2021-07-27 | -42.34 | $24.84 | 74 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.34
2025-06-11
Close Price
$23.63
Vol: 6Average Directional Index - Detailed Analysis
Minimum
6.89
Average
18.45
Maximum
53.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 28.34 | $23.63 | 6 |
| 2024-10-18 | 28.73 | $23.63 | — |
| 2024-10-17 | 29.15 | $23.63 | 6 |
| 2024-10-16 | 29.60 | $23.63 | 5 |
| 2024-10-15 | 30.05 | $23.63 | 63 |
| 2024-10-14 | 30.53 | $23.63 | 900 |
| 2024-10-11 | 31.05 | $23.63 | 110 |
| 2024-10-10 | 31.59 | $23.62 | 100 |
| 2024-10-09 | 31.97 | $23.62 | 100 |
| 2024-10-08 | 32.37 | $23.62 | 100 |
| 2024-10-07 | 32.79 | $23.62 | 100 |
| 2024-10-04 | 33.24 | $23.74 | 800 |
| 2024-10-03 | 33.70 | $23.64 | 100 |
| 2024-10-02 | 34.31 | $23.97 | 100 |
| 2024-10-01 | 34.30 | $23.92 | 600 |
| 2024-09-30 | 34.34 | $24.06 | 200 |
| 2024-09-27 | 33.93 | $24.20 | 100 |
| 2024-09-26 | 33.19 | $24.16 | 500 |
| 2024-09-25 | 32.45 | $23.94 | 607 |
| 2024-09-24 | 31.81 | $24.00 | 100 |
| 2024-09-23 | 31.02 | $23.76 | 100 |
| 2024-09-20 | 30.37 | $23.63 | 140 |
| 2024-09-19 | 29.79 | $23.77 | 800 |
| 2024-09-18 | 29.01 | $23.56 | 100 |
| 2024-09-17 | 28.37 | $23.54 | 100 |
| 2024-09-16 | 27.72 | $23.55 | 100 |
| 2024-09-13 | 27.01 | $23.37 | 100 |
| 2024-09-12 | 26.40 | $23.27 | 100 |
| 2024-09-11 | 25.84 | $23.17 | 100 |
| 2024-09-10 | 25.33 | $23.00 | 100 |
| 2024-09-09 | 24.92 | $23.17 | 100 |
| 2024-09-06 | 24.22 | $23.02 | 1100 |
| 2024-09-05 | 23.55 | $23.36 | 100 |
| 2024-09-04 | 22.30 | $23.24 | 100 |
| 2024-09-03 | 21.06 | $23.58 | — |
| 2024-08-30 | 19.17 | $23.58 | 102 |
| 2024-08-29 | 17.18 | $23.52 | 100 |
| 2024-08-28 | 15.11 | $23.60 | 2942 |
| 2024-08-27 | 12.80 | $23.77 | 100 |
| 2024-08-26 | 12.10 | $23.62 | 100 |
| 2024-08-23 | 11.55 | $23.60 | 100 |
| 2024-08-22 | 11.00 | $23.16 | 500 |
| 2024-08-21 | 10.91 | $23.22 | 100 |
| 2024-08-20 | 10.70 | $23.09 | 133 |
| 2024-08-19 | 10.67 | $23.25 | 523 |
| 2024-08-16 | 10.31 | $22.96 | 100 |
| 2024-08-15 | 10.47 | $22.82 | 905 |
| 2024-08-14 | 10.75 | $22.71 | 100 |
| 2024-08-13 | 11.27 | $22.68 | 100 |
| 2024-08-12 | 11.78 | $22.39 | 115 |
| 2024-08-09 | 11.77 | $22.43 | 100 |
| 2024-08-08 | 11.83 | $22.39 | 100 |
| 2024-08-07 | 11.81 | $22.02 | 128 |
| 2024-08-06 | 11.05 | $21.98 | 1400 |
| 2024-08-05 | 10.15 | $21.98 | 120 |
| 2024-08-02 | 9.45 | $22.37 | 100 |
| 2024-08-01 | 9.28 | $22.44 | 308 |
| 2024-07-31 | 9.15 | $22.84 | 100 |
| 2024-07-30 | 9.47 | $22.59 | 1631 |
| 2024-07-29 | 9.69 | $22.73 | 100 |
| 2024-07-26 | 10.19 | $22.88 | 100 |
| 2024-07-25 | 10.42 | $22.74 | 100 |
| 2024-07-24 | 10.93 | $22.71 | 139 |
| 2024-07-23 | 11.48 | $22.89 | 100 |
| 2024-07-22 | 11.74 | $22.95 | 65 |
| 2024-07-19 | 11.89 | $22.82 | 10 |
| 2024-07-18 | 12.28 | $22.96 | 2 |
| 2024-07-17 | 12.40 | $23.05 | 5 |
| 2024-07-16 | 12.32 | $23.01 | 54 |
| 2024-07-15 | 12.31 | $22.89 | 71 |
| 2024-07-12 | 12.50 | $23.10 | 508 |
| 2024-07-11 | 12.26 | $22.92 | 67 |
| 2024-07-10 | 12.37 | $22.81 | 37 |
| 2024-07-09 | 12.67 | $22.52 | 271 |
| 2024-07-08 | 13.23 | $22.59 | 237 |
| 2024-07-05 | 13.87 | $22.73 | 138 |
| 2024-07-03 | 14.30 | $22.63 | 97 |
| 2024-07-02 | 14.94 | $22.33 | 158 |
| 2024-07-01 | 15.30 | $22.21 | 1578 |
| 2024-06-28 | 15.66 | $22.01 | 544 |
| 2024-06-27 | 15.27 | $22.02 | 579 |
| 2024-06-26 | 14.85 | $22.16 | 586 |
| 2024-06-25 | 14.65 | $22.33 | 216 |
| 2024-06-24 | 14.71 | $22.38 | 107 |
| 2024-06-21 | 14.86 | $22.18 | 129 |
| 2024-06-20 | 14.57 | $22.28 | 553 |
| 2024-06-18 | 14.43 | $22.30 | 1815 |
| 2024-06-17 | 14.30 | $22.21 | 1102 |
| 2024-06-14 | 13.86 | $22.20 | 2 |
| 2024-06-13 | 13.38 | $22.33 | 260 |
| 2024-06-12 | 13.05 | $22.63 | 134 |
| 2024-06-11 | 13.15 | $22.56 | 8 |
| 2024-06-10 | 13.12 | $22.94 | 105 |
| 2024-06-07 | 13.74 | $22.99 | 3 |
| 2024-06-06 | 14.44 | $23.31 | 24 |
| 2024-06-05 | 14.51 | $23.28 | 184 |
| 2024-06-04 | 14.59 | $23.27 | 1378 |
| 2024-06-03 | 14.67 | $23.34 | 261 |
| 2024-05-31 | 14.60 | $23.26 | 487 |
| 2024-05-30 | 14.64 | $23.07 | 213 |
| 2024-05-29 | 14.97 | $22.92 | 138 |
| 2024-05-28 | 15.56 | $23.28 | 27 |
| 2024-05-24 | 15.47 | $23.15 | 121 |
| 2024-05-23 | 15.58 | $22.98 | 263 |
| 2024-05-22 | 15.98 | $23.16 | 104 |
| 2024-05-21 | 16.00 | $23.49 | 121 |
| 2024-05-20 | 15.22 | $23.45 | 422 |
| 2024-05-17 | 14.39 | $23.49 | 23 |
| 2024-05-15 | 13.58 | $23.43 | 196 |
| 2024-05-14 | 12.80 | $23.28 | 1289 |
| 2024-05-13 | 12.12 | $23.03 | 228 |
| 2024-05-10 | 11.83 | $22.90 | 149 |
| 2024-05-09 | 11.73 | $22.79 | 103 |
| 2024-05-08 | 11.81 | $22.71 | 8 |
| 2024-05-07 | 12.03 | $22.73 | 235 |
| 2024-05-06 | 12.22 | $22.61 | 68 |
| 2024-05-03 | 12.61 | $22.58 | 39 |
| 2024-05-02 | 13.07 | $22.40 | 191 |
| 2024-05-01 | 13.67 | $21.83 | 232 |
| 2024-04-30 | 13.15 | $22.14 | 42 |
| 2024-04-29 | 13.11 | $22.34 | 131 |
| 2024-04-26 | 13.44 | $22.18 | 76 |
| 2024-04-25 | 13.36 | $22.17 | 211 |
| 2024-04-24 | 13.25 | $22.27 | 7 |
| 2024-04-23 | 13.64 | $22.44 | 113 |
| 2024-04-22 | 14.30 | $22.22 | 60 |
| 2024-04-19 | 14.44 | $21.94 | 215 |
| 2024-04-18 | 13.77 | $21.83 | 20 |
| 2024-04-17 | 12.69 | $21.81 | 12 |
| 2024-04-16 | 11.48 | $21.72 | 348 |
| 2024-04-15 | 10.05 | $21.93 | 138 |
| 2024-04-12 | 8.87 | $22.06 | 3 |
| 2024-04-11 | 7.86 | $22.35 | 4 |
| 2024-04-10 | 7.39 | $22.35 | 5 |
| 2024-04-09 | 6.89 | $22.68 | 15 |
| 2024-04-08 | 7.22 | $22.62 | 156 |
| 2024-04-05 | 7.38 | $22.48 | 249 |
| 2024-04-04 | 7.20 | $22.48 | 30 |
| 2024-04-03 | 7.11 | $22.57 | 119 |
| 2024-04-02 | 7.21 | $22.46 | 493 |
| 2024-04-01 | 7.13 | $22.61 | 892 |
| 2024-03-28 | 7.34 | $22.69 | 141 |
| 2024-03-27 | 7.52 | $22.71 | 35 |
| 2024-03-26 | 7.65 | $22.51 | 115 |
| 2024-03-25 | 8.02 | $22.57 | 210 |
| 2024-03-22 | 8.31 | $22.60 | 29 |
| 2024-03-21 | 8.53 | $22.64 | 965 |
| 2024-03-20 | 8.66 | $22.69 | 21 |
| 2024-03-19 | 8.65 | $22.50 | 94 |
| 2024-03-18 | 9.11 | $22.45 | 1251 |
| 2024-03-15 | 9.46 | $22.44 | 106 |
| 2024-03-14 | 9.92 | $22.40 | 43 |
| 2024-03-13 | 10.19 | $22.66 | 108 |
| 2024-03-12 | 10.33 | $22.67 | 7 |
| 2024-03-11 | 10.44 | $22.55 | 100 |
| 2024-03-08 | 10.56 | $22.68 | 11 |
| 2024-03-07 | 10.34 | $22.72 | 3 |
| 2024-03-06 | 10.01 | $22.56 | 27 |
| 2024-03-05 | 9.98 | $22.39 | 39 |
| 2024-03-04 | 10.32 | $22.41 | 1006 |
| 2024-03-01 | 10.62 | $22.60 | 316 |
| 2024-02-29 | 10.47 | $22.46 | 369 |
| 2024-02-28 | 10.60 | $22.36 | 9 |
| 2024-02-27 | 10.96 | $22.43 | 985 |
| 2024-02-26 | 11.19 | $22.52 | 56 |
| 2024-02-23 | 11.18 | $22.53 | 6 |
| 2024-02-22 | 11.15 | $22.57 | 6 |
| 2024-02-21 | 11.02 | $22.43 | 4 |
| 2024-02-20 | 11.14 | $22.42 | 257 |
| 2024-02-16 | 11.30 | $22.38 | 499 |
| 2024-02-15 | 11.46 | $22.39 | 58 |
| 2024-02-14 | 11.70 | $22.18 | 5 |
| 2024-02-13 | 12.29 | $21.87 | 4 |
| 2024-02-12 | 12.27 | $22.16 | 255 |
| 2024-02-09 | 12.80 | $22.00 | 120 |
| 2024-02-08 | 12.95 | $22.07 | 3 |
| 2024-02-07 | 13.25 | $22.19 | 878 |
| 2024-02-06 | 13.76 | $22.25 | 574 |
| 2024-02-05 | 14.31 | $22.07 | 82 |
| 2024-02-02 | 14.48 | $22.39 | 1219 |
| 2024-02-01 | 15.16 | $22.58 | 25 |
| 2024-01-31 | 15.41 | $22.45 | 36 |
| 2024-01-30 | 15.95 | $22.56 | 63 |
| 2024-01-29 | 16.24 | $22.62 | 32 |
| 2024-01-26 | 16.40 | $22.62 | 53 |
| 2024-01-25 | 16.56 | $22.64 | 11 |
| 2024-01-24 | 16.68 | $22.58 | 327 |
| 2024-01-23 | 16.89 | $22.46 | 1 |
| 2024-01-22 | 17.35 | $22.45 | 4 |
| 2024-01-19 | 17.86 | $22.42 | 262 |
| 2024-01-18 | 18.39 | $22.39 | 28 |
| 2024-01-17 | 19.07 | $22.31 | 5 |
| 2024-01-16 | 19.92 | $22.60 | 22 |
| 2024-01-12 | 20.25 | $22.81 | 304 |
| 2024-01-11 | 20.15 | $22.69 | 300 |
| 2024-01-10 | 20.46 | $22.73 | 242 |
| 2024-01-09 | 20.76 | $22.71 | 364 |
| 2024-01-08 | 21.06 | $22.91 | 114 |
| 2024-01-05 | 21.32 | $22.75 | 14 |
| 2024-01-04 | 21.82 | $22.72 | 307 |
| 2024-01-03 | 22.36 | $22.60 | 2033 |
| 2024-01-02 | 23.15 | $22.63 | 356 |
| 2023-12-29 | 23.68 | $22.73 | 110 |
| 2023-12-28 | 24.06 | $22.78 | 695 |
| 2023-12-27 | 24.36 | $23.30 | 2 |
| 2023-12-26 | 23.60 | $23.15 | 928 |
| 2023-12-22 | 22.96 | $23.16 | 117 |
| 2023-12-21 | 21.98 | $23.00 | 1782 |
| 2023-12-20 | 21.11 | $22.59 | 275 |
| 2023-12-19 | 20.50 | $22.75 | 3102 |
| 2023-12-18 | 19.48 | $22.56 | 3 |
| 2023-12-15 | 18.67 | $22.38 | 4 |
| 2023-12-14 | 18.03 | $22.53 | 915 |
| 2023-12-13 | 17.01 | $22.14 | 187 |
| 2023-12-12 | 16.43 | $21.81 | 2 |
| 2023-12-11 | 16.39 | $21.82 | 10 |
| 2023-12-08 | 16.33 | $21.83 | 107 |
| 2023-12-07 | 16.24 | $21.81 | 862 |
| 2023-12-06 | 16.15 | $21.67 | 1554 |
| 2023-12-05 | 16.18 | $21.64 | 25 |
| 2023-12-04 | 16.41 | $21.75 | 365 |
| 2023-12-01 | 16.49 | $21.87 | 12 |
| 2023-11-30 | 16.26 | $21.64 | 29 |
| 2023-11-29 | 16.37 | $21.62 | 116 |
| 2023-11-28 | 16.50 | $21.62 | 15 |
| 2023-11-27 | 16.65 | $21.64 | 669 |
| 2023-11-24 | 16.80 | $21.60 | — |
| 2023-11-22 | 16.49 | $21.35 | 15 |
| 2023-11-21 | 16.49 | $21.36 | 202 |
| 2023-11-20 | 16.47 | $21.47 | 53 |
| 2023-11-17 | 16.25 | $21.31 | 1 |
| 2023-11-16 | 16.21 | $21.03 | 4 |
| 2023-11-15 | 16.56 | $21.16 | 1 |
| 2023-11-14 | 16.70 | $21.14 | 120 |
| 2023-11-13 | 16.87 | $20.56 | 9 |
| 2023-11-10 | 17.57 | $20.46 | 7 |
| 2023-11-09 | 18.13 | $20.31 | 1 |
| 2023-11-08 | 18.45 | $20.39 | 9 |
| 2023-11-07 | 18.89 | $20.43 | 264 |
| 2023-11-06 | 19.43 | $20.64 | 105 |
| 2023-11-03 | 20.28 | $20.87 | 11 |
| 2023-11-02 | 21.12 | $20.65 | 199 |
| 2023-11-01 | 22.10 | $20.18 | 10 |
| 2023-10-31 | 22.22 | $19.99 | 49 |
| 2023-10-30 | 21.89 | $20.02 | 106 |
| 2023-10-27 | 21.55 | $19.79 | — |
| 2023-10-26 | 20.63 | $19.97 | 57 |
| 2023-10-25 | 19.88 | $20.08 | 3 |
| 2023-10-24 | 19.22 | $20.21 | 505 |
| 2023-10-23 | 18.59 | $20.20 | — |
| 2023-10-20 | 18.01 | $20.23 | — |
| 2023-10-19 | 17.43 | $20.39 | 408 |
| 2023-10-18 | 17.02 | $20.58 | 6 |
| 2023-10-17 | 16.83 | $20.86 | 31 |
| 2023-10-16 | 17.03 | $20.95 | 14 |
| 2023-10-13 | 17.38 | $20.79 | 11 |
| 2023-10-12 | 17.43 | $20.90 | — |
| 2023-10-11 | 17.65 | $21.14 | 251 |
| 2023-10-10 | 18.25 | $21.20 | 82 |
| 2023-10-09 | 18.97 | $20.90 | 2 |
| 2023-10-06 | 19.17 | $20.83 | — |
| 2023-10-05 | 19.24 | $20.59 | 33 |
| 2023-10-04 | 18.81 | $20.37 | 40 |
| 2023-10-03 | 17.84 | $20.38 | 176 |
| 2023-10-02 | 16.83 | $20.69 | 9 |
| 2023-09-29 | 16.12 | $20.99 | 60 |
| 2023-09-28 | 15.79 | $21.04 | 1 |
| 2023-09-27 | 15.51 | $20.86 | 12 |
| 2023-09-26 | 14.80 | $21.15 | 504 |
| 2023-09-25 | 14.46 | $21.38 | 12 |
| 2023-09-22 | 14.49 | $21.53 | 104 |
| 2023-09-21 | 14.79 | $21.56 | 5 |
| 2023-09-20 | 14.97 | $21.82 | 14 |
| 2023-09-19 | 15.65 | $21.80 | 204 |
| 2023-09-18 | 16.33 | $21.68 | 29 |
| 2023-09-15 | 16.80 | $21.78 | 68 |
| 2023-09-14 | 17.47 | $21.82 | — |
| 2023-09-13 | 18.25 | $21.53 | 73 |
| 2023-09-12 | 18.46 | $21.56 | 5 |
| 2023-09-11 | 18.74 | $21.53 | 65 |
| 2023-09-08 | 18.97 | $21.29 | 11 |
| 2023-09-07 | 18.67 | $21.31 | 409 |
| 2023-09-06 | 18.37 | $21.40 | 302 |
| 2023-09-05 | 18.20 | $21.54 | 182 |
| 2023-09-01 | 18.21 | $21.74 | 293 |
| 2023-08-31 | 18.53 | $21.70 | 179 |
| 2023-08-30 | 18.68 | $21.76 | 7 |
| 2023-08-29 | 18.95 | $21.76 | 5 |
| 2023-08-28 | 19.23 | $21.54 | 11 |
| 2023-08-25 | 19.09 | $21.36 | 27 |
| 2023-08-24 | 18.58 | $21.23 | 5 |
| 2023-08-23 | 17.75 | $21.54 | 2 |
| 2023-08-22 | 17.24 | $21.36 | — |
| 2023-08-21 | 16.29 | $21.42 | 76 |
| 2023-08-18 | 15.36 | $21.39 | 11 |
| 2023-08-17 | 14.31 | $21.38 | 917 |
| 2023-08-16 | 13.19 | $21.47 | 211 |
| 2023-08-15 | 12.76 | $21.60 | 26 |
| 2023-08-14 | 12.49 | $21.90 | 15 |
| 2023-08-11 | 12.69 | $21.99 | — |
| 2023-08-10 | 13.05 | $22.14 | 51 |
| 2023-08-09 | 13.70 | $22.08 | 3 |
| 2023-08-08 | 14.27 | $22.01 | 1139 |
| 2023-08-07 | 14.74 | $22.18 | 13 |
| 2023-08-04 | 15.50 | $22.05 | 18 |
| 2023-08-03 | 16.10 | $22.06 | 26 |
| 2023-08-02 | 16.74 | $21.97 | 87 |
| 2023-08-01 | 17.26 | $22.45 | 118 |
| 2023-07-31 | 17.70 | $22.73 | 37 |
| 2023-07-28 | 17.58 | $22.85 | 16 |
| 2023-07-27 | 17.17 | $22.67 | 118 |
| 2023-07-26 | 16.99 | $22.90 | 175 |
| 2023-07-25 | 16.26 | $22.84 | 8 |
| 2023-07-24 | 15.56 | $22.81 | 6 |
| 2023-07-21 | 14.87 | $22.78 | 8 |
| 2023-07-20 | 14.18 | $22.86 | 180 |
| 2023-07-19 | 13.27 | $22.87 | 971 |
| 2023-07-18 | 12.29 | $22.80 | 14 |
| 2023-07-17 | 11.51 | $22.73 | 47 |
| 2023-07-14 | 10.77 | $22.70 | 107 |
| 2023-07-13 | 9.99 | $22.87 | 3 |
| 2023-07-12 | 8.83 | $22.50 | 307 |
| 2023-07-11 | 7.93 | $22.07 | 13 |
| 2023-07-10 | 7.67 | $21.79 | 59 |
| 2023-07-07 | 7.85 | $21.83 | 57 |
| 2023-07-06 | 7.97 | $21.63 | 7199 |
| 2023-07-05 | 8.36 | $21.97 | 82 |
| 2023-07-03 | 8.00 | $22.09 | 379 |
| 2023-06-30 | 7.63 | $21.91 | 22 |
| 2023-06-29 | 7.53 | $21.65 | 96 |
| 2023-06-28 | 7.89 | $21.68 | 310 |
| 2023-06-27 | 8.21 | $21.81 | 274 |
| 2023-06-26 | 8.55 | $21.61 | 1 |
| 2023-06-23 | 8.74 | $21.48 | 15 |
| 2023-06-22 | 8.68 | $21.75 | 8 |
| 2023-06-21 | 9.09 | $22.03 | 200 |
| 2023-06-20 | 9.13 | $22.03 | 273 |
| 2023-06-16 | 9.11 | $22.24 | 218 |
| 2023-06-15 | 8.65 | $22.28 | 203 |
| 2023-06-14 | 8.16 | $22.06 | 1 |
| 2023-06-13 | 7.99 | $22.00 | 58 |
| 2023-06-12 | 7.91 | $21.79 | 75 |
| 2023-06-09 | 8.17 | $21.79 | 59 |
| 2023-06-08 | 8.45 | $21.80 | 18 |
| 2023-06-07 | 8.73 | $21.53 | 511 |
| 2023-06-06 | 8.93 | $21.68 | 187 |
| 2023-06-05 | 9.38 | $21.53 | 172 |
| 2023-06-02 | 9.59 | $21.57 | 369 |
| 2023-06-01 | 9.88 | $21.27 | 18 |
| 2023-05-31 | 9.64 | $20.96 | 315 |
| 2023-05-30 | 8.76 | $21.19 | 100 |
| 2023-05-26 | 8.29 | $21.34 | 99 |
| 2023-05-25 | 8.03 | $21.31 | 291 |
| 2023-05-24 | 7.77 | $21.42 | 387 |
| 2023-05-23 | 7.69 | $21.64 | 283 |
| 2023-05-22 | 7.98 | $21.81 | 389 |
| 2023-05-19 | 8.20 | $21.87 | 351 |
| 2023-05-18 | 8.58 | $21.81 | 227 |
| 2023-05-17 | 8.97 | $21.90 | 40 |
| 2023-05-16 | 9.12 | $21.85 | 11 |
| 2023-05-15 | 9.19 | $22.19 | 2 |
| 2023-05-12 | 9.52 | $22.01 | 6 |
| 2023-05-11 | 9.85 | $22.10 | 7 |
| 2023-05-10 | 10.36 | $22.38 | 2965 |
| 2023-05-09 | 10.88 | $22.36 | 5 |
| 2023-05-08 | 11.00 | $22.43 | 22 |
| 2023-05-05 | 11.00 | $22.37 | 12 |
| 2023-05-04 | 11.09 | $21.91 | 1 |
| 2023-05-03 | 11.40 | $21.94 | 1513 |
| 2023-05-02 | 11.78 | $21.93 | 260 |
| 2023-05-01 | 11.91 | $22.24 | 19 |
| 2023-04-28 | 12.46 | $22.32 | 34 |
| 2023-04-27 | 12.88 | $22.30 | 147 |
| 2023-04-26 | 13.37 | $22.02 | 87 |
| 2023-04-25 | 13.78 | $22.13 | 211 |
| 2023-04-24 | 14.39 | $22.29 | 19 |
| 2023-04-21 | 14.98 | $22.36 | — |
| 2023-04-20 | 15.47 | $22.31 | 9 |
| 2023-04-19 | 16.07 | $22.51 | 20 |
| 2023-04-18 | 16.34 | $22.62 | 146 |
| 2023-04-17 | 16.63 | $22.58 | 13 |
| 2023-04-14 | 16.40 | $22.59 | 22 |
| 2023-04-13 | 16.13 | $22.72 | 104 |
| 2023-04-12 | 15.61 | $22.43 | 11 |
| 2023-04-11 | 15.40 | $22.31 | 50 |
| 2023-04-10 | 15.34 | $22.07 | 122 |
| 2023-04-06 | 15.60 | $22.06 | 8 |
| 2023-04-05 | 15.89 | $21.92 | 23 |
| 2023-04-04 | 16.39 | $22.09 | 638 |
| 2023-04-03 | 16.64 | $22.03 | 14 |
| 2023-03-31 | 17.02 | $21.85 | 16 |
| 2023-03-30 | 17.66 | $21.89 | 37 |
| 2023-03-29 | 18.28 | $21.55 | 1 |
| 2023-03-28 | 19.08 | $21.44 | — |
| 2023-03-27 | 19.75 | $21.35 | — |
| 2023-03-24 | 20.32 | $21.11 | 106 |
| 2023-03-23 | 20.55 | $21.23 | 30 |
| 2023-03-22 | 20.93 | $21.30 | 158 |
| 2023-03-21 | 21.41 | $21.37 | 452 |
| 2023-03-20 | 22.00 | $21.08 | 109 |
| 2023-03-17 | 22.13 | $20.80 | 7 |
| 2023-03-16 | 21.80 | $21.04 | 4 |
| 2023-03-15 | 21.69 | $20.90 | 1 |
| 2023-03-14 | 21.33 | $21.47 | 2 |
| 2023-03-13 | 21.58 | $21.23 | 186 |
| 2023-03-10 | 21.49 | $21.26 | 10 |
| 2023-03-09 | 21.43 | $21.45 | 203 |
| 2023-03-08 | 21.58 | $21.66 | 31 |
| 2023-03-07 | 21.99 | $21.54 | 94 |
| 2023-03-06 | 22.22 | $21.99 | 61 |
| 2023-03-03 | 23.05 | $22.04 | 6 |
| 2023-03-02 | 23.99 | $21.69 | 121 |
| 2023-03-01 | 24.40 | $21.67 | 210 |
| 2023-02-28 | 24.83 | $21.58 | 36 |
| 2023-02-27 | 25.07 | $21.77 | 5 |
| 2023-02-24 | 25.56 | $21.51 | 3 |
| 2023-02-23 | 25.61 | $21.86 | 25 |
| 2023-02-22 | 26.08 | $21.77 | 28 |
| 2023-02-21 | 26.42 | $21.84 | 127 |
| 2023-02-17 | 26.86 | $22.01 | 570 |
| 2023-02-16 | 27.53 | $21.92 | 106 |
| 2023-02-15 | 27.80 | $21.92 | 9 |
| 2023-02-14 | 28.22 | $22.02 | 1068 |
| 2023-02-13 | 28.78 | $21.88 | 116 |
| 2023-02-10 | 28.99 | $21.75 | 104 |
| 2023-02-09 | 29.03 | $21.85 | 6 |
| 2023-02-08 | 29.17 | $21.85 | 32 |
| 2023-02-07 | 29.33 | $21.91 | 3 |
| 2023-02-06 | 29.54 | $21.72 | 146 |
| 2023-02-03 | 29.46 | $21.93 | 90 |
| 2023-02-02 | 29.57 | $22.22 | 22 |
| 2023-02-01 | 29.95 | $22.18 | 830 |
| 2023-01-31 | 30.29 | $21.92 | 7 |
| 2023-01-30 | 30.18 | $21.81 | 5 |
| 2023-01-27 | 30.22 | $22.06 | 254 |
| 2023-01-26 | 29.92 | $22.04 | 12 |
| 2023-01-25 | 29.33 | $22.08 | 209 |
| 2023-01-24 | 28.60 | $22.08 | 11 |
| 2023-01-23 | 27.83 | $22.08 | 19 |
| 2023-01-20 | 27.02 | $21.97 | 129 |
| 2023-01-19 | 26.28 | $21.79 | 23 |
| 2023-01-18 | 25.68 | $21.75 | 258 |
| 2023-01-17 | 25.09 | $21.84 | 149 |
| 2023-01-13 | 24.22 | $21.87 | 2 |
| 2023-01-12 | 23.24 | $21.90 | 1265 |
| 2023-01-11 | 22.21 | $21.52 | 543 |
| 2023-01-10 | 21.54 | $21.38 | 32 |
| 2023-01-09 | 20.99 | $21.33 | 500 |
| 2023-01-06 | 20.41 | $21.29 | 131 |
| 2023-01-05 | 20.00 | $20.79 | 38 |
| 2023-01-04 | 20.18 | $20.96 | 17 |
| 2023-01-03 | 20.04 | $20.69 | 549 |
| 2022-12-30 | 20.19 | $20.61 | 6 |
| 2022-12-29 | 20.52 | $20.74 | 12 |
| 2022-12-28 | 20.62 | $20.54 | 216 |
| 2022-12-27 | 20.89 | $20.75 | 119 |
| 2022-12-23 | 20.76 | $20.70 | 40 |
| 2022-12-22 | 20.74 | $20.58 | 302 |
| 2022-12-21 | 20.87 | $20.68 | 1631 |
| 2022-12-20 | 20.94 | $20.42 | 39 |
| 2022-12-19 | 21.34 | $20.29 | 10 |
| 2022-12-16 | 21.93 | $20.33 | 25 |
| 2022-12-15 | 22.50 | $20.43 | 16 |
| 2022-12-14 | 22.93 | $20.87 | 101 |
| 2022-12-13 | 22.58 | $20.89 | 15 |
| 2022-12-12 | 22.30 | $20.63 | — |
| 2022-12-09 | 22.31 | $20.63 | 5 |
| 2022-12-08 | 22.31 | $20.61 | 5 |
| 2022-12-07 | 22.34 | $20.54 | — |
| 2022-12-06 | 22.44 | $20.53 | 22 |
| 2022-12-05 | 22.56 | $20.61 | 5 |
| 2022-12-02 | 22.57 | $20.82 | 76 |
| 2022-12-01 | 22.24 | $20.86 | 53 |
| 2022-11-30 | 21.84 | $20.85 | 99 |
| 2022-11-29 | 21.42 | $20.42 | 50 |
| 2022-11-28 | 21.34 | $20.25 | 254 |
| 2022-11-25 | 21.32 | $20.67 | 1 |
| 2022-11-23 | 20.67 | $20.52 | 20 |
| 2022-11-22 | 20.11 | $20.37 | 165 |
| 2022-11-21 | 19.62 | $20.10 | 10 |
| 2022-11-18 | 19.35 | $20.26 | 2 |
| 2022-11-17 | 18.84 | $20.22 | 17 |
| 2022-11-16 | 18.32 | $20.30 | 196 |
| 2022-11-15 | 17.67 | $20.28 | 4 |
| 2022-11-14 | 17.00 | $20.24 | 2 |
| 2022-11-11 | 16.32 | $20.34 | 522 |
| 2022-11-10 | 15.61 | $19.87 | — |
| 2022-11-09 | 15.17 | $19.08 | 3 |
| 2022-11-08 | 15.36 | $19.34 | 5 |
| 2022-11-07 | 15.24 | $19.17 | 39 |
| 2022-11-04 | 15.27 | $18.98 | 8 |
| 2022-11-03 | 15.47 | $18.11 | 5 |
| 2022-11-02 | 15.99 | $18.31 | 49 |
| 2022-11-01 | 16.76 | $18.63 | 14 |
| 2022-10-31 | 17.34 | $18.35 | 40 |
| 2022-10-28 | 18.24 | $18.48 | 1 |
| 2022-10-27 | 19.06 | $18.34 | 44 |
| 2022-10-26 | 20.04 | $18.56 | 127 |
| 2022-10-25 | 20.87 | $18.37 | 1 |
| 2022-10-24 | 21.90 | $18.07 | 1 |
| 2022-10-21 | 22.64 | $18.12 | 3 |
| 2022-10-20 | 23.46 | $17.74 | 3 |
| 2022-10-19 | 23.87 | $17.78 | 10 |
| 2022-10-18 | 24.33 | $17.94 | 5 |
| 2022-10-17 | 24.96 | $17.86 | 1 |
| 2022-10-14 | 25.53 | $17.40 | 3 |
| 2022-10-13 | 25.57 | $17.72 | 14 |
| 2022-10-12 | 25.87 | $17.25 | — |
| 2022-10-11 | 25.55 | $17.38 | 214 |
| 2022-10-10 | 25.30 | $17.64 | 1 |
| 2022-10-07 | 25.25 | $17.64 | 28 |
| 2022-10-06 | 25.19 | $17.93 | 2 |
| 2022-10-05 | 25.36 | $18.22 | 13 |
| 2022-10-04 | 25.78 | $18.52 | 75 |
| 2022-10-03 | 26.49 | $17.90 | 9 |
| 2022-09-30 | 26.42 | $17.41 | 44 |
| 2022-09-29 | 25.57 | $17.39 | 70 |
| 2022-09-28 | 24.64 | $17.70 | 23 |
| 2022-09-27 | 23.87 | $17.43 | 2 |
| 2022-09-26 | 22.61 | $17.57 | 222 |
| 2022-09-23 | 21.36 | $17.90 | 13 |
| 2022-09-22 | 20.27 | $18.62 | 46 |
| 2022-09-21 | 19.69 | $18.56 | 53 |
| 2022-09-20 | 18.98 | $18.80 | 41 |
| 2022-09-19 | 18.45 | $19.12 | 16 |
| 2022-09-16 | 18.21 | $19.07 | 2 |
| 2022-09-15 | 17.87 | $19.15 | 6 |
| 2022-09-14 | 17.59 | $19.30 | 7 |
| 2022-09-13 | 17.44 | $19.27 | 109 |
| 2022-09-12 | 17.28 | $19.92 | 110 |
| 2022-09-09 | 17.81 | $19.60 | 1 |
| 2022-09-08 | 17.89 | $19.08 | 1 |
| 2022-09-07 | 17.07 | $19.18 | 7 |
| 2022-09-06 | 16.30 | $19.05 | 486 |
| 2022-09-02 | 15.24 | $19.16 | 110 |
| 2022-09-01 | 14.23 | $19.31 | 11 |
| 2022-08-31 | 13.31 | $19.70 | 28 |
| 2022-08-30 | 12.72 | $19.88 | 14 |
| 2022-08-29 | 12.30 | $20.03 | 235 |
| 2022-08-26 | 12.03 | $20.06 | 10 |
| 2022-08-25 | 11.70 | $20.56 | 971 |
| 2022-08-24 | 11.89 | $20.37 | 46 |
| 2022-08-23 | 11.70 | $20.44 | 1065 |
| 2022-08-22 | 11.60 | $20.24 | 5114 |
| 2022-08-19 | 11.26 | $20.66 | 60 |
| 2022-08-18 | 11.43 | $20.95 | 1 |
| 2022-08-17 | 12.03 | $20.99 | 28 |
| 2022-08-16 | 12.61 | $21.27 | 9 |
| 2022-08-15 | 12.78 | $21.18 | 1 |
| 2022-08-12 | 13.08 | $21.48 | 54 |
| 2022-08-11 | 12.89 | $21.35 | 1 |
| 2022-08-10 | 12.86 | $21.40 | 1454 |
| 2022-08-09 | 12.75 | $20.95 | 4 |
| 2022-08-08 | 13.32 | $21.04 | 35 |
| 2022-08-05 | 13.78 | $20.95 | 3 |
| 2022-08-04 | 14.39 | $20.94 | 16 |
| 2022-08-03 | 15.05 | $20.88 | 9 |
| 2022-08-02 | 15.83 | $20.72 | 119 |
| 2022-08-01 | 16.45 | $20.97 | 14 |
| 2022-07-29 | 17.18 | $21.00 | 44 |
| 2022-07-28 | 17.91 | $20.78 | 7 |
| 2022-07-27 | 18.74 | $20.82 | 16 |
| 2022-07-26 | 19.65 | $20.61 | 409 |
| 2022-07-25 | 20.34 | $20.77 | 758 |
| 2022-07-22 | 21.06 | $20.62 | — |
| 2022-07-21 | 21.51 | $20.72 | 43 |
| 2022-07-20 | 22.08 | $20.62 | — |
| 2022-07-19 | 22.56 | $20.79 | 6 |
| 2022-07-18 | 23.24 | $20.28 | 27 |
| 2022-07-15 | 23.25 | $20.09 | 25 |
| 2022-07-14 | 22.97 | $19.82 | — |
| 2022-07-13 | 22.24 | $20.21 | 23 |
| 2022-07-12 | 21.79 | $20.27 | 6 |
| 2022-07-11 | 21.37 | $20.24 | 6 |
| 2022-07-08 | 20.88 | $20.54 | 21 |
| 2022-07-07 | 20.63 | $20.48 | 32 |
| 2022-07-06 | 20.27 | $20.20 | 57 |
| 2022-07-05 | 19.46 | $20.37 | 82 |
| 2022-07-01 | 18.74 | $20.89 | 30 |
| 2022-06-30 | 18.42 | $20.83 | 139 |
| 2022-06-29 | 18.00 | $21.01 | 73 |
| 2022-06-28 | 17.71 | $21.20 | 45 |
| 2022-06-27 | 17.58 | $21.28 | 2 |
| 2022-06-24 | 17.51 | $21.21 | 1243 |
| 2022-06-23 | 17.35 | $20.89 | 7 |
| 2022-06-22 | 16.75 | $20.99 | 54 |
| 2022-06-21 | 16.19 | $21.17 | 15 |
| 2022-06-17 | 15.74 | $20.96 | — |
| 2022-06-16 | 14.99 | $21.11 | 4 |
| 2022-06-15 | 14.31 | $21.59 | 7 |
| 2022-06-14 | 13.97 | $21.17 | 435 |
| 2022-06-13 | 13.11 | $21.32 | 199 |
| 2022-06-10 | 12.31 | $21.95 | 19 |
| 2022-06-09 | 12.00 | $22.50 | 8 |
| 2022-06-08 | 12.25 | $23.00 | 4284 |
| 2022-06-07 | 12.81 | $23.31 | 3 |
| 2022-06-06 | 12.78 | $23.18 | 125 |
| 2022-06-03 | 12.75 | $23.13 | 17 |
| 2022-06-02 | 12.98 | $23.34 | 95 |
| 2022-06-01 | 12.92 | $23.04 | 11 |
| 2022-05-31 | 13.22 | $23.15 | 170 |
| 2022-05-27 | 13.37 | $23.28 | 221 |
| 2022-05-26 | 13.47 | $23.22 | 2 |
| 2022-05-25 | 13.65 | $23.10 | 67 |
| 2022-05-24 | 13.96 | $22.99 | 128 |
| 2022-05-23 | 14.41 | $22.96 | 1487 |
| 2022-05-20 | 14.91 | $22.49 | 1959 |
| 2022-05-19 | 15.42 | $22.40 | 294 |
| 2022-05-18 | 16.07 | $22.09 | 26 |
| 2022-05-17 | 16.22 | $22.54 | 2 |
| 2022-05-16 | 16.88 | $22.10 | 2 |
| 2022-05-13 | 16.96 | $21.94 | 503 |
| 2022-05-12 | 16.80 | $21.41 | 917 |
| 2022-05-11 | 16.05 | $21.51 | 1 |
| 2022-05-10 | 15.35 | $21.61 | 1 |
| 2022-05-09 | 14.71 | $21.59 | 10 |
| 2022-05-06 | 14.00 | $22.13 | 8 |
| 2022-05-05 | 13.78 | $22.23 | 29 |
| 2022-05-04 | 13.66 | $22.73 | 30 |
| 2022-05-03 | 14.12 | $22.30 | 419 |
| 2022-05-02 | 13.93 | $22.07 | 1380 |
| 2022-04-29 | 13.46 | $22.12 | 31 |
| 2022-04-28 | 13.08 | $22.38 | 312 |
| 2022-04-27 | 12.74 | $22.07 | 106 |
| 2022-04-26 | 12.07 | $22.03 | — |
| 2022-04-25 | 11.08 | $22.50 | 189 |
| 2022-04-22 | 10.39 | $22.66 | 276 |
| 2022-04-21 | 9.98 | $23.00 | 476 |
| 2022-04-20 | 9.98 | $23.28 | 2 |
| 2022-04-19 | 10.39 | $23.23 | 482 |
| 2022-04-18 | 10.82 | $23.13 | 12 |
| 2022-04-14 | 10.87 | $23.14 | 52 |
| 2022-04-13 | 10.95 | $23.26 | 6 |
| 2022-04-12 | 11.18 | $22.91 | 9 |
| 2022-04-11 | 10.86 | $22.99 | 4 |
| 2022-04-08 | 10.62 | $23.16 | 62 |
| 2022-04-07 | 10.57 | $23.13 | 141 |
| 2022-04-06 | 10.48 | $23.11 | 214 |
| 2022-04-05 | 10.35 | $23.31 | 233 |
| 2022-04-04 | 10.59 | $23.59 | 66 |
| 2022-04-01 | 11.08 | $23.59 | 25 |
| 2022-03-31 | 11.60 | $23.42 | 160 |
| 2022-03-30 | 12.06 | $23.60 | 752 |
| 2022-03-29 | 12.67 | $23.63 | 56 |
| 2022-03-28 | 13.23 | $23.43 | 27 |
| 2022-03-25 | 13.79 | $23.51 | 14 |
| 2022-03-24 | 14.47 | $23.41 | 347 |
| 2022-03-23 | 15.07 | $23.29 | — |
| 2022-03-22 | 15.56 | $23.60 | 195 |
| 2022-03-21 | 16.34 | $23.34 | 151 |
| 2022-03-18 | 16.93 | $23.39 | 3 |
| 2022-03-17 | 17.63 | $23.20 | 3 |
| 2022-03-16 | 18.53 | $23.09 | 55 |
| 2022-03-15 | 19.35 | $22.51 | 2 |
| 2022-03-14 | 19.46 | $22.46 | 50 |
| 2022-03-11 | 19.49 | $22.39 | 390 |
| 2022-03-10 | 19.54 | $22.45 | 3 |
| 2022-03-09 | 19.26 | $22.57 | 887 |
| 2022-03-08 | 19.08 | $21.98 | 117 |
| 2022-03-07 | 17.76 | $21.94 | 32 |
| 2022-03-04 | 16.30 | $22.37 | 887 |
| 2022-03-03 | 14.77 | $22.78 | 44 |
| 2022-03-02 | 13.76 | $23.03 | 59 |
| 2022-03-01 | 12.91 | $22.70 | 14 |
| 2022-02-28 | 11.43 | $23.14 | 130 |
| 2022-02-25 | 10.26 | $23.48 | 5 |
| 2022-02-24 | 9.36 | $22.99 | 541 |
| 2022-02-23 | 8.26 | $23.60 | 409 |
| 2022-02-22 | 7.82 | $23.71 | 26 |
| 2022-02-18 | 7.51 | $23.98 | 176 |
| 2022-02-17 | 7.36 | $24.07 | 2 |
| 2022-02-16 | 7.54 | $24.39 | 53 |
| 2022-02-15 | 7.60 | $24.30 | 3 |
| 2022-02-14 | 7.81 | $24.17 | 76 |
| 2022-02-11 | 8.20 | $24.11 | 19 |
| 2022-02-10 | 8.52 | $24.44 | 303 |
| 2022-02-09 | 8.53 | $24.63 | 695 |
| 2022-02-08 | 8.89 | $24.43 | 891 |
| 2022-02-07 | 8.79 | $24.14 | — |
| 2022-02-04 | 9.09 | $24.14 | 213 |
| 2022-02-03 | 9.41 | $24.09 | 4 |
| 2022-02-02 | 9.71 | $24.11 | 54 |
| 2022-02-01 | 9.99 | $23.98 | 239 |
| 2022-01-31 | 10.52 | $23.90 | 139 |
| 2022-01-28 | 10.93 | $23.63 | 6 |
| 2022-01-27 | 10.86 | $23.70 | 877 |
| 2022-01-26 | 10.89 | $23.96 | 445 |
| 2022-01-25 | 11.36 | $23.90 | 3 |
| 2022-01-24 | 11.60 | $23.82 | 887 |
| 2022-01-21 | 11.87 | $23.90 | 607 |
| 2022-01-20 | 12.35 | $24.25 | 206 |
| 2022-01-19 | 12.50 | $24.52 | 179 |
| 2022-01-18 | 12.09 | $24.39 | 109 |
| 2022-01-14 | 11.66 | $24.59 | 188 |
| 2022-01-13 | 11.11 | $24.45 | — |
| 2022-01-12 | 10.73 | $24.49 | 5 |
| 2022-01-11 | 10.25 | $24.28 | 8 |
| 2022-01-10 | 10.04 | $24.00 | 80 |
| 2022-01-07 | 10.24 | $23.92 | — |
| 2022-01-06 | 10.59 | $23.71 | 113 |
| 2022-01-05 | 10.98 | $23.72 | 131 |
| 2022-01-04 | 11.38 | $23.86 | 127 |
| 2022-01-03 | 11.79 | $23.71 | 48 |
| 2021-12-31 | 12.35 | $23.54 | 26 |
| 2021-12-30 | 12.65 | $23.57 | 10 |
| 2021-12-29 | 13.01 | $23.66 | — |
| 2021-12-28 | 13.53 | $23.76 | 56 |
| 2021-12-27 | 14.23 | $23.75 | 1106 |
| 2021-12-23 | 14.95 | $23.62 | — |
| 2021-12-22 | 15.51 | $23.48 | 15 |
| 2021-12-21 | 15.89 | $23.32 | 73 |
| 2021-12-20 | 16.03 | $23.06 | 2321 |
| 2021-12-17 | 15.78 | $23.34 | 7 |
| 2021-12-16 | 16.12 | $23.28 | 7 |
| 2021-12-15 | 16.37 | $23.21 | — |
| 2021-12-14 | 16.52 | $23.02 | 4 |
| 2021-12-13 | 16.35 | $23.01 | 515 |
| 2021-12-10 | 16.15 | $23.29 | 91 |
| 2021-12-09 | 16.42 | $23.17 | 598 |
| 2021-12-08 | 16.70 | $23.40 | 21 |
| 2021-12-07 | 17.49 | $23.37 | — |
| 2021-12-06 | 18.28 | $23.02 | — |
| 2021-12-03 | 18.57 | $22.64 | 33 |
| 2021-12-02 | 18.18 | $22.72 | 26 |
| 2021-12-01 | 17.87 | $22.42 | 8 |
| 2021-11-30 | 16.93 | $22.60 | 394 |
| 2021-11-29 | 16.14 | $22.86 | 104 |
| 2021-11-26 | 15.59 | $22.78 | 14 |
| 2021-11-24 | 14.52 | $23.50 | 11 |
| 2021-11-23 | 14.36 | $23.46 | 895 |
| 2021-11-22 | 14.10 | $23.43 | 12 |
| 2021-11-19 | 13.82 | $23.33 | 215 |
| 2021-11-18 | 13.53 | $23.54 | 255 |
| 2021-11-17 | 13.54 | $23.66 | 269 |
| 2021-11-16 | 13.74 | $23.76 | 181 |
| 2021-11-15 | 14.12 | $23.96 | 95 |
| 2021-11-12 | 14.85 | $23.87 | 114 |
| 2021-11-11 | 15.47 | $23.84 | 208 |
| 2021-11-10 | 16.11 | $23.84 | 96 |
| 2021-11-09 | 16.53 | $24.04 | 632 |
| 2021-11-08 | 17.29 | $24.21 | 4 |
| 2021-11-05 | 18.02 | $24.24 | 9 |
| 2021-11-04 | 18.75 | $24.16 | 157 |
| 2021-11-03 | 19.63 | $24.29 | 12 |
| 2021-11-02 | 20.14 | $24.19 | 79 |
| 2021-11-01 | 20.82 | $24.25 | 32 |
| 2021-10-29 | 21.44 | $24.05 | 12 |
| 2021-10-28 | 22.38 | $24.35 | 3 |
| 2021-10-27 | 22.85 | $24.26 | 44 |
| 2021-10-26 | 23.48 | $24.49 | 31 |
| 2021-10-25 | 23.72 | $24.63 | 816 |
| 2021-10-22 | 23.71 | $24.55 | 143 |
| 2021-10-21 | 23.85 | $24.49 | 1408 |
| 2021-10-20 | 24.01 | $24.62 | 506 |
| 2021-10-19 | 24.18 | $24.46 | 8 |
| 2021-10-18 | 24.72 | $24.34 | 107 |
| 2021-10-15 | 25.28 | $24.44 | 7 |
| 2021-10-14 | 25.71 | $24.33 | 1 |
| 2021-10-13 | 26.29 | $24.13 | 38 |
| 2021-10-12 | 27.13 | $23.94 | 49 |
| 2021-10-11 | 28.25 | $23.96 | 15 |
| 2021-10-08 | 29.39 | $24.02 | 55 |
| 2021-10-07 | 30.51 | $24.00 | 3 |
| 2021-10-06 | 31.72 | $23.84 | 3 |
| 2021-10-05 | 33.16 | $23.96 | 78 |
| 2021-10-04 | 34.54 | $23.59 | 1353 |
| 2021-10-01 | 36.33 | $23.83 | 29 |
| 2021-09-30 | 37.53 | $23.72 | 21 |
| 2021-09-29 | 38.92 | $23.85 | — |
| 2021-09-28 | 40.20 | $23.86 | 111 |
| 2021-09-27 | 41.54 | $24.23 | 6 |
| 2021-09-24 | 42.45 | $24.03 | 85 |
| 2021-09-23 | 43.59 | $24.11 | 14 |
| 2021-09-22 | 44.68 | $24.00 | 134 |
| 2021-09-21 | 45.91 | $23.80 | 3 |
| 2021-09-20 | 47.39 | $23.63 | 111 |
| 2021-09-17 | 48.94 | $24.20 | 80 |
| 2021-09-16 | 49.84 | $24.46 | 49 |
| 2021-09-15 | 50.42 | $24.55 | 1 |
| 2021-09-14 | 50.89 | $24.45 | 3 |
| 2021-09-13 | 51.45 | $24.60 | 5 |
| 2021-09-10 | 51.84 | $24.37 | 209 |
| 2021-09-09 | 52.31 | $24.54 | 2 |
| 2021-09-08 | 52.58 | $24.60 | 23 |
| 2021-09-07 | 52.79 | $24.68 | 1201 |
| 2021-09-03 | 52.90 | $24.76 | 9 |
| 2021-09-02 | 52.92 | $24.70 | 295 |
| 2021-09-01 | 52.96 | $24.64 | 21 |
| 2021-08-31 | 53.02 | $24.42 | 22 |
| 2021-08-30 | 53.17 | $24.53 | 1 |
| 2021-08-27 | 53.21 | $24.54 | 4 |
| 2021-08-26 | 53.24 | $24.44 | 1 |
| 2021-08-25 | 53.30 | $24.67 | 5 |
| 2021-08-24 | 53.13 | $24.72 | 1 |
| 2021-08-23 | 52.91 | $24.57 | 787 |
| 2021-08-20 | 52.71 | $24.48 | 404 |
| 2021-08-19 | 52.52 | $24.40 | 6 |
| 2021-08-18 | 52.23 | $24.68 | 36 |
| 2021-08-17 | 51.67 | $24.66 | 19 |
| 2021-08-16 | 51.09 | $25.00 | 1 |
| 2021-08-13 | 50.19 | $25.08 | 2 |
| 2021-08-12 | 49.18 | $24.99 | 1 |
| 2021-08-11 | 48.14 | $25.01 | 188 |
| 2021-08-10 | 47.02 | $24.72 | 4 |
| 2021-08-09 | 45.92 | $24.75 | 17 |
| 2021-08-06 | 44.74 | $24.79 | 32 |
| 2021-08-05 | 43.47 | $24.97 | 3 |
| 2021-08-04 | 42.01 | $24.89 | 204 |
| 2021-08-03 | 40.49 | $24.99 | 61 |
| 2021-08-02 | 38.83 | $24.87 | 21 |
| 2021-07-30 | 37.09 | $24.73 | 22 |
| 2021-07-29 | 35.27 | $24.98 | 28 |
| 2021-07-28 | 33.22 | $24.87 | 5 |
| 2021-07-27 | 31.08 | $24.84 | 74 |
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