Is Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) research center and poll results.
CBOE : ESEB
Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF — Technical Indicators
$16.75 USD
-$0.04 (-0.27%)
- Volume
- 36.93K
- Average Volume
- 2.73K
- Market Capitalization
- $6.66M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $17.29
- Year Low
- $15.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.79
2024-03-28
Close Price
$16.75
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.27
Average
17.69
Maximum
21.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 16.79 | $16.75 | — |
| 2024-03-27 | 16.80 | $16.75 | — |
| 2024-03-26 | 16.80 | $16.75 | — |
| 2024-03-25 | 16.80 | $16.75 | — |
| 2024-03-22 | 16.80 | $16.75 | — |
| 2024-03-21 | 16.80 | $16.75 | — |
| 2024-03-20 | 16.79 | $16.75 | — |
| 2024-03-19 | 16.79 | $16.75 | — |
| 2024-03-18 | 16.78 | $16.75 | — |
| 2024-03-15 | 16.77 | $16.75 | — |
| 2024-03-14 | 16.77 | $16.75 | — |
| 2024-03-13 | 16.76 | $16.75 | 36932 |
| 2024-03-12 | 16.74 | $16.80 | 339 |
| 2024-03-11 | 16.74 | $16.87 | 545 |
| 2024-03-08 | 16.73 | $16.93 | 357 |
| 2024-03-07 | 16.71 | $16.86 | 20551 |
| 2024-03-06 | 16.71 | $16.92 | 753 |
| 2024-03-05 | 16.70 | $16.83 | 499 |
| 2024-03-04 | 16.68 | $16.83 | 10 |
| 2024-03-01 | 16.68 | $16.83 | 2949 |
| 2024-02-29 | 16.68 | $16.82 | 736 |
| 2024-02-28 | 16.68 | $16.76 | 802 |
| 2024-02-27 | 16.68 | $16.73 | 1856 |
| 2024-02-26 | 16.68 | $16.75 | 2882 |
| 2024-02-23 | 16.68 | $16.77 | 160 |
| 2024-02-22 | 16.67 | $16.68 | 9831 |
| 2024-02-21 | 16.66 | $16.60 | 2706 |
| 2024-02-20 | 16.66 | $16.60 | 484 |
| 2024-02-16 | 16.67 | $16.61 | 1002 |
| 2024-02-15 | 16.67 | $16.64 | 5580 |
| 2024-02-14 | 16.67 | $16.56 | 72 |
| 2024-02-13 | 16.67 | $16.50 | 348 |
| 2024-02-12 | 16.68 | $16.68 | 842 |
| 2024-02-09 | 16.69 | $16.65 | 258 |
| 2024-02-08 | 16.70 | $16.67 | 371 |
| 2024-02-07 | 16.70 | $16.72 | 733 |
| 2024-02-06 | 16.69 | $16.69 | 49 |
| 2024-02-05 | 16.69 | $16.60 | 1462 |
| 2024-02-02 | 16.69 | $16.73 | 9 |
| 2024-02-01 | 16.68 | $16.85 | 798 |
| 2024-01-31 | 16.68 | $16.79 | 63 |
| 2024-01-30 | 16.68 | $16.80 | 1001 |
| 2024-01-29 | 16.69 | $16.76 | 120 |
| 2024-01-26 | 16.70 | $16.64 | 2408 |
| 2024-01-25 | 16.73 | $16.65 | 121 |
| 2024-01-24 | 16.74 | $16.55 | 14701 |
| 2024-01-23 | 16.77 | $16.55 | 458 |
| 2024-01-22 | 16.80 | $16.66 | 722 |
| 2024-01-19 | 16.82 | $16.64 | 34 |
| 2024-01-18 | 16.84 | $16.65 | 504 |
| 2024-01-17 | 16.86 | $16.66 | 807 |
| 2024-01-16 | 16.88 | $16.72 | 193 |
| 2024-01-12 | 16.90 | $16.85 | 245 |
| 2024-01-11 | 16.90 | $16.81 | 6 |
| 2024-01-10 | 16.89 | $16.70 | 137 |
| 2024-01-09 | 16.89 | $16.57 | 693 |
| 2024-01-08 | 16.89 | $16.57 | 273 |
| 2024-01-05 | 16.90 | $16.60 | 532 |
| 2024-01-04 | 16.91 | $16.66 | 406 |
| 2024-01-03 | 16.90 | $16.73 | 641 |
| 2024-01-02 | 16.89 | $16.81 | 202 |
| 2023-12-29 | 16.88 | $16.98 | 30 |
| 2023-12-28 | 16.86 | $17.02 | 1780 |
| 2023-12-27 | 16.84 | $17.12 | 31381 |
| 2023-12-26 | 16.80 | $16.99 | 466 |
| 2023-12-22 | 16.77 | $17.10 | 2908 |
| 2023-12-21 | 16.73 | $17.11 | 2353 |
| 2023-12-20 | 16.69 | $17.11 | 484 |
| 2023-12-19 | 16.65 | $17.09 | 164 |
| 2023-12-18 | 16.60 | $17.06 | 1945 |
| 2023-12-15 | 16.56 | $17.09 | 829 |
| 2023-12-14 | 16.51 | $17.02 | 557 |
| 2023-12-13 | 16.46 | $16.89 | 4589 |
| 2023-12-12 | 16.42 | $16.65 | 647 |
| 2023-12-11 | 16.37 | $16.61 | 529 |
| 2023-12-08 | 16.34 | $16.64 | 13 |
| 2023-12-07 | 16.30 | $16.72 | 27 |
| 2023-12-06 | 16.25 | $16.72 | 3918 |
| 2023-12-05 | 16.22 | $16.63 | 985 |
| 2023-12-04 | 16.18 | $16.52 | 518 |
| 2023-12-01 | 16.15 | $16.62 | 3100 |
| 2023-11-30 | 16.11 | $16.48 | 1400 |
| 2023-11-29 | 16.07 | $16.54 | 100 |
| 2023-11-28 | 16.02 | $16.42 | 500 |
| 2023-11-27 | 15.98 | $16.35 | 900 |
| 2023-11-24 | 15.94 | $16.30 | — |
| 2023-11-22 | 15.90 | $16.32 | 1100 |
| 2023-11-21 | 15.86 | $16.25 | 100 |
| 2023-11-20 | 15.82 | $16.23 | 100 |
| 2023-11-17 | 15.78 | $16.15 | 300 |
| 2023-11-16 | 15.74 | $16.14 | 2900 |
| 2023-11-15 | 15.70 | $15.99 | 700 |
| 2023-11-14 | 15.67 | $16.06 | 100 |
| 2023-11-13 | 15.65 | $15.79 | 800 |
| 2023-11-10 | 15.64 | $15.85 | 700 |
| 2023-11-09 | 15.63 | $15.83 | 400 |
| 2023-11-08 | 15.61 | $15.89 | 4000 |
| 2023-11-07 | 15.60 | $15.95 | 100 |
| 2023-11-06 | 15.59 | $15.86 | 600 |
| 2023-11-03 | 15.57 | $16.01 | 500 |
| 2023-11-02 | 15.55 | $15.86 | 300 |
| 2023-11-01 | 15.53 | $15.65 | 300 |
| 2023-10-31 | 15.52 | $15.58 | 200 |
| 2023-10-30 | 15.51 | $15.56 | 200 |
| 2023-10-27 | 15.51 | $15.45 | 3400 |
| 2023-10-26 | 15.54 | $15.52 | 200 |
| 2023-10-25 | 15.55 | $15.49 | 800 |
| 2023-10-24 | 15.57 | $15.52 | 200 |
| 2023-10-23 | 15.59 | $15.47 | 100 |
| 2023-10-20 | 15.62 | $15.37 | 300 |
| 2023-10-19 | 15.65 | $15.31 | 100 |
| 2023-10-18 | 15.69 | $15.44 | 3000 |
| 2023-10-17 | 15.73 | $15.51 | 1200 |
| 2023-10-16 | 15.76 | $15.59 | 100 |
| 2023-10-13 | 15.79 | $15.69 | 1100 |
| 2023-10-12 | 15.82 | $15.55 | 2900 |
| 2023-10-11 | 15.85 | $15.66 | 100 |
| 2023-10-10 | 15.88 | $15.75 | 7900 |
| 2023-10-09 | 15.90 | $15.50 | — |
| 2023-10-06 | 15.94 | $15.44 | 2400 |
| 2023-10-05 | 15.98 | $15.49 | 1500 |
| 2023-10-04 | 16.02 | $15.47 | 1200 |
| 2023-10-03 | 16.05 | $15.44 | 200 |
| 2023-10-02 | 16.09 | $15.61 | 800 |
| 2023-09-29 | 16.12 | $15.88 | — |
| 2023-09-28 | 16.15 | $15.84 | 4500 |
| 2023-09-27 | 16.18 | $15.85 | 2000 |
| 2023-09-26 | 16.22 | $15.90 | 300 |
| 2023-09-25 | 16.24 | $16.02 | 1900 |
| 2023-09-22 | 16.26 | $16.09 | 100 |
| 2023-09-21 | 16.27 | $16.02 | 800 |
| 2023-09-20 | 16.29 | $16.23 | 200 |
| 2023-09-19 | 16.29 | $16.20 | 200 |
| 2023-09-18 | 16.28 | $16.20 | 100 |
| 2023-09-15 | 16.29 | $16.22 | 1800 |
| 2023-09-14 | 16.29 | $16.20 | 4000 |
| 2023-09-13 | 16.29 | $16.24 | 900 |
| 2023-09-12 | 16.29 | $16.22 | 700 |
| 2023-09-11 | 16.30 | $16.22 | 200 |
| 2023-09-08 | 16.31 | $16.27 | 100 |
| 2023-09-07 | 16.33 | $16.20 | 300 |
| 2023-09-06 | 16.35 | $16.17 | 100 |
| 2023-09-05 | 16.37 | $16.21 | 100 |
| 2023-09-01 | 16.39 | $16.30 | 1100 |
| 2023-08-31 | 16.40 | $16.45 | 300 |
| 2023-08-30 | 16.40 | $16.48 | 1900 |
| 2023-08-29 | 16.41 | $16.49 | 400 |
| 2023-08-28 | 16.42 | $16.41 | 1400 |
| 2023-08-25 | 16.44 | $16.32 | 1400 |
| 2023-08-24 | 16.46 | $16.35 | 200 |
| 2023-08-23 | 16.48 | $16.36 | 700 |
| 2023-08-22 | 16.50 | $16.19 | 1800 |
| 2023-08-21 | 16.53 | $16.16 | 300 |
| 2023-08-18 | 16.56 | $16.24 | 100 |
| 2023-08-17 | 16.59 | $16.22 | 300 |
| 2023-08-16 | 16.62 | $16.25 | — |
| 2023-08-15 | 16.64 | $16.29 | 700 |
| 2023-08-14 | 16.67 | $16.42 | 100 |
| 2023-08-11 | 16.69 | $16.51 | 100 |
| 2023-08-10 | 16.70 | $16.59 | 100 |
| 2023-08-09 | 16.71 | $16.64 | 100 |
| 2023-08-08 | 16.71 | $16.57 | 100 |
| 2023-08-07 | 16.70 | $16.56 | 2000 |
| 2023-08-04 | 16.69 | $16.59 | 200 |
| 2023-08-03 | 16.68 | $16.42 | 400 |
| 2023-08-02 | 16.67 | $16.55 | 400 |
| 2023-08-01 | 16.67 | $16.67 | 500 |
| 2023-07-31 | 16.67 | $16.88 | 100 |
| 2023-07-28 | 16.66 | $16.82 | 700 |
| 2023-07-27 | 16.66 | $16.68 | 600 |
| 2023-07-26 | 16.66 | $16.84 | 800 |
| 2023-07-25 | 16.66 | $16.74 | 4100 |
| 2023-07-24 | 16.66 | $16.80 | 100 |
| 2023-07-21 | 16.65 | $16.77 | — |
| 2023-07-20 | 16.65 | $16.73 | — |
| 2023-07-19 | 16.64 | $16.81 | 600 |
| 2023-07-18 | 16.64 | $16.81 | 900 |
| 2023-07-17 | 16.63 | $16.74 | — |
| 2023-07-14 | 16.63 | $16.74 | 100 |
| 2023-07-13 | 16.62 | $16.79 | 500 |
| 2023-07-12 | 16.61 | $16.61 | 3400 |
| 2023-07-11 | 16.61 | $16.47 | 100 |
| 2023-07-10 | 16.61 | $16.34 | 500 |
| 2023-07-07 | 16.62 | $16.30 | 200 |
| 2023-07-06 | 16.63 | $16.33 | — |
| 2023-07-05 | 16.64 | $16.55 | 1200 |
| 2023-07-03 | 16.64 | $16.63 | 300 |
| 2023-06-30 | 16.63 | $16.76 | 100 |
| 2023-06-29 | 16.62 | $16.67 | — |
| 2023-06-28 | 16.61 | $16.76 | 16600 |
| 2023-06-27 | 16.60 | $16.76 | 100 |
| 2023-06-26 | 16.58 | $16.76 | 500 |
| 2023-06-23 | 16.56 | $16.73 | 100 |
| 2023-06-22 | 16.54 | $16.68 | 100 |
| 2023-06-21 | 16.53 | $16.65 | 100 |
| 2023-06-20 | 16.51 | $16.68 | 300 |
| 2023-06-16 | 16.50 | $16.65 | 1600 |
| 2023-06-15 | 16.49 | $16.66 | 2200 |
| 2023-06-14 | 16.48 | $16.61 | — |
| 2023-06-13 | 16.48 | $16.62 | 100 |
| 2023-06-12 | 16.47 | $16.59 | 800 |
| 2023-06-09 | 16.48 | $16.54 | 1200 |
| 2023-06-08 | 16.48 | $16.51 | 1100 |
| 2023-06-07 | 16.49 | $16.50 | 100 |
| 2023-06-06 | 16.49 | $16.51 | 100 |
| 2023-06-05 | 16.50 | $16.52 | 1000 |
| 2023-06-02 | 16.50 | $16.50 | 200 |
| 2023-06-01 | 16.51 | $16.48 | 4500 |
| 2023-05-31 | 16.52 | $16.49 | 200 |
| 2023-05-30 | 16.52 | $16.50 | 100 |
| 2023-05-26 | 16.52 | $16.39 | 100 |
| 2023-05-25 | 16.54 | $16.32 | 100 |
| 2023-05-24 | 16.55 | $16.39 | — |
| 2023-05-23 | 16.57 | $16.41 | 600 |
| 2023-05-22 | 16.58 | $16.40 | 100 |
| 2023-05-19 | 16.58 | $16.43 | 200 |
| 2023-05-18 | 16.59 | $16.45 | — |
| 2023-05-17 | 16.59 | $16.49 | — |
| 2023-05-16 | 16.59 | $16.50 | 900 |
| 2023-05-15 | 16.59 | $16.55 | 600 |
| 2023-05-12 | 16.59 | $16.63 | 200 |
| 2023-05-11 | 16.59 | $16.72 | 4700 |
| 2023-05-10 | 16.60 | $16.62 | 200 |
| 2023-05-09 | 16.60 | $16.57 | 100 |
| 2023-05-08 | 16.60 | $16.59 | 100 |
| 2023-05-05 | 16.60 | $16.57 | 100 |
| 2023-05-04 | 16.61 | $16.62 | 1000 |
| 2023-05-03 | 16.61 | $16.67 | 100 |
| 2023-05-02 | 16.61 | $16.58 | 438200 |
| 2023-05-01 | 16.62 | $16.57 | 1100 |
| 2023-04-28 | 16.62 | $16.74 | 100 |
| 2023-04-27 | 16.62 | $16.59 | 600 |
| 2023-04-26 | 16.61 | $16.61 | 2000 |
| 2023-04-25 | 16.60 | $16.64 | 700 |
| 2023-04-24 | 16.60 | $16.53 | 100 |
| 2023-04-21 | 16.60 | $16.49 | — |
| 2023-04-20 | 16.60 | $16.48 | 54900 |
| 2023-04-19 | 16.61 | $16.51 | 1500 |
| 2023-04-18 | 16.61 | $16.57 | 26900 |
| 2023-04-17 | 16.60 | $16.54 | 200 |
| 2023-04-14 | 16.59 | $16.68 | 2200 |
| 2023-04-13 | 16.58 | $16.74 | 100 |
| 2023-04-12 | 16.56 | $16.67 | 1300 |
| 2023-04-11 | 16.55 | $16.66 | 1900 |
| 2023-04-10 | 16.54 | $16.63 | 100 |
| 2023-04-06 | 16.53 | $16.70 | 100 |
| 2023-04-05 | 16.51 | $16.65 | 14600 |
| 2023-04-04 | 16.50 | $16.69 | 100 |
| 2023-04-03 | 16.48 | $16.68 | 1300 |
| 2023-03-31 | 16.47 | $16.67 | 200 |
| 2023-03-30 | 16.46 | $16.61 | 100 |
| 2023-03-29 | 16.45 | $16.52 | 500 |
| 2023-03-28 | 16.44 | $16.42 | 2100 |
| 2023-03-27 | 16.44 | $16.51 | 800 |
| 2023-03-24 | 16.44 | $16.55 | 200 |
| 2023-03-23 | 16.44 | $16.59 | 500 |
| 2023-03-22 | 16.43 | $16.59 | 10900 |
| 2023-03-21 | 16.42 | $16.49 | 100 |
| 2023-03-20 | 16.41 | $16.34 | 400 |
| 2023-03-17 | 16.42 | $16.43 | 1700 |
| 2023-03-16 | 16.43 | $16.45 | 200 |
| 2023-03-15 | 16.44 | $16.43 | 1700 |
| 2023-03-14 | 16.45 | $16.40 | 100 |
| 2023-03-13 | 16.46 | $16.48 | — |
| 2023-03-10 | 16.47 | $16.45 | 100 |
| 2023-03-09 | 16.49 | $16.34 | 100 |
| 2023-03-08 | 16.51 | $16.34 | 1400 |
| 2023-03-07 | 16.53 | $16.39 | 100 |
| 2023-03-06 | 16.56 | $16.49 | 700 |
| 2023-03-03 | 16.59 | $16.47 | 100 |
| 2023-03-02 | 16.63 | $16.24 | 100 |
| 2023-03-01 | 16.68 | $16.34 | 400 |
| 2023-02-28 | 16.71 | $16.46 | 1200 |
| 2023-02-27 | 16.74 | $16.54 | 2200 |
| 2023-02-24 | 16.77 | $16.49 | 600 |
| 2023-02-23 | 16.80 | $16.53 | 400 |
| 2023-02-22 | 16.83 | $16.36 | 500 |
| 2023-02-21 | 16.87 | $16.32 | 2100 |
| 2023-02-17 | 16.91 | $16.46 | 1400 |
| 2023-02-16 | 16.94 | $16.57 | — |
| 2023-02-15 | 16.96 | $16.63 | 900 |
| 2023-02-14 | 16.99 | $16.68 | 36600 |
| 2023-02-13 | 17.01 | $16.68 | 400 |
| 2023-02-10 | 17.02 | $16.60 | 200 |
| 2023-02-09 | 17.04 | $16.78 | 900 |
| 2023-02-08 | 17.04 | $16.83 | 500 |
| 2023-02-07 | 17.03 | $16.83 | 100 |
| 2023-02-06 | 17.03 | $16.88 | 1700 |
| 2023-02-03 | 17.02 | $17.11 | 100 |
| 2023-02-02 | 16.99 | $17.32 | 100 |
| 2023-02-01 | 16.95 | $17.22 | 1100 |
| 2023-01-31 | 16.92 | $16.98 | 700 |
| 2023-01-30 | 16.89 | $16.97 | 300 |
| 2023-01-27 | 16.86 | $17.13 | 3000 |
| 2023-01-26 | 16.83 | $17.14 | 100 |
| 2023-01-25 | 16.80 | $17.13 | 100 |
| 2023-01-24 | 16.76 | $17.11 | 2100 |
| 2023-01-23 | 16.74 | $17.08 | 200 |
| 2023-01-20 | 16.72 | $17.07 | 100 |
| 2023-01-19 | 16.70 | $17.11 | 700 |
| 2023-01-18 | 16.68 | $17.17 | 200 |
| 2023-01-17 | 16.65 | $16.96 | 800 |
| 2023-01-13 | 16.65 | $16.98 | 100 |
| 2023-01-12 | 16.64 | $16.99 | 400 |
| 2023-01-11 | 16.64 | $16.83 | 92100 |
| 2023-01-10 | 16.64 | $16.61 | 100 |
| 2023-01-09 | 16.64 | $16.76 | 1000 |
| 2023-01-06 | 16.65 | $16.72 | 300 |
| 2023-01-05 | 16.65 | $16.47 | 100 |
| 2023-01-04 | 16.65 | $16.62 | 1800 |
| 2023-01-03 | 16.66 | $16.49 | 200 |
| 2022-12-30 | 16.68 | $16.42 | 400 |
| 2022-12-29 | 16.71 | $16.48 | 1100 |
| 2022-12-28 | 16.72 | $16.41 | 900 |
| 2022-12-27 | 16.73 | $16.49 | 1100 |
| 2022-12-23 | 16.73 | $16.51 | 100 |
| 2022-12-22 | 16.73 | $16.61 | 2500 |
| 2022-12-21 | 16.72 | $16.75 | 4400 |
| 2022-12-20 | 16.70 | $16.56 | 100 |
| 2022-12-19 | 16.68 | $16.67 | 30200 |
| 2022-12-16 | 16.66 | $16.74 | 900 |
| 2022-12-15 | 16.63 | $16.86 | 700 |
| 2022-12-14 | 16.60 | $16.89 | 1100 |
| 2022-12-13 | 16.57 | $16.94 | 111600 |
| 2022-12-12 | 16.53 | $16.73 | 200 |
| 2022-12-09 | 16.50 | $16.75 | 100 |
| 2022-12-08 | 16.47 | $16.81 | 300 |
| 2022-12-07 | 16.40 | $16.77 | 900 |
| 2022-12-06 | 16.35 | $16.59 | 900 |
| 2022-12-05 | 16.30 | $16.72 | 100 |
| 2022-12-02 | 16.24 | $16.88 | 900 |
| 2022-12-01 | 16.16 | $16.97 | 1300 |
| 2022-11-30 | 16.09 | $16.72 | 400 |
| 2022-11-29 | 16.03 | $16.56 | 1900 |
| 2022-11-28 | 15.97 | $16.50 | 500 |
| 2022-11-25 | 15.92 | $16.55 | 100 |
| 2022-11-23 | 15.87 | $16.47 | 200 |
| 2022-11-22 | 15.82 | $16.35 | 200 |
| 2022-11-21 | 15.77 | $16.21 | 1200 |
| 2022-11-18 | 15.71 | $16.17 | 100 |
| 2022-11-17 | 15.65 | $16.18 | 100 |
| 2022-11-16 | 15.59 | $16.33 | 800 |
| 2022-11-15 | 15.53 | $16.29 | 500 |
| 2022-11-14 | 15.48 | $16.04 | 100 |
| 2022-11-11 | 15.43 | $16.15 | 600 |
| 2022-11-10 | 15.38 | $16.09 | 2300 |
| 2022-11-09 | 15.34 | $15.51 | 500 |
| 2022-11-08 | 15.32 | $15.66 | 500 |
| 2022-11-07 | 15.30 | $15.64 | 200 |
| 2022-11-04 | 15.28 | $15.57 | 100 |
| 2022-11-03 | 15.27 | $15.33 | 100 |
| 2022-11-02 | 15.28 | $15.45 | 1300 |
| 2022-11-01 | 15.29 | $15.51 | 500 |
| 2022-10-31 | 15.30 | $15.36 | 800 |
| 2022-10-28 | 15.31 | $15.56 | 200 |
| 2022-10-27 | 15.30 | $15.49 | 400 |
| 2022-10-26 | 15.30 | $15.46 | 500 |
| 2022-10-25 | 15.30 | $15.33 | 1500 |
| 2022-10-24 | 15.30 | $15.08 | 2500 |
| 2022-10-21 | 15.32 | $15.04 | 2000 |
| 2022-10-20 | 15.37 | $14.95 | 1000 |
| 2022-10-19 | 15.42 | $15.10 | 500 |
| 2022-10-18 | 15.47 | $15.24 | 1600 |
| 2022-10-17 | 15.52 | $15.14 | 20400 |
| 2022-10-14 | 15.58 | $15.11 | 1500 |
| 2022-10-13 | 15.64 | $15.17 | 1700 |
| 2022-10-12 | 15.70 | $15.23 | 100 |
| 2022-10-11 | 15.75 | $15.24 | 100 |
| 2022-10-10 | 15.81 | $15.28 | — |
| 2022-10-07 | 15.88 | $15.37 | 200 |
| 2022-10-06 | 15.95 | $15.53 | 200 |
| 2022-10-05 | 16.00 | $15.57 | 700 |
| 2022-10-04 | 16.04 | $15.75 | 1700 |
| 2022-10-03 | 16.07 | $15.56 | 1400 |
| 2022-09-30 | 16.11 | $15.38 | 1400 |
| 2022-09-29 | 16.16 | $15.40 | 3400 |
| 2022-09-28 | 16.22 | $15.57 | 1600 |
| 2022-09-27 | 16.27 | $15.31 | 1200 |
| 2022-09-26 | 16.33 | $15.53 | 1300 |
| 2022-09-23 | 16.39 | $15.87 | 1200 |
| 2022-09-22 | 16.44 | $16.01 | 1100 |
| 2022-09-21 | 16.47 | $16.17 | 100 |
| 2022-09-20 | 16.50 | $16.25 | 1600 |
| 2022-09-19 | 16.52 | $16.28 | 100 |
| 2022-09-16 | 16.55 | $16.26 | 600 |
| 2022-09-15 | 16.59 | $16.36 | 200 |
| 2022-09-14 | 16.62 | $16.40 | 100 |
| 2022-09-13 | 16.65 | $16.42 | 100 |
| 2022-09-12 | 16.70 | $16.67 | 500 |
| 2022-09-09 | 16.73 | $16.63 | 100 |
| 2022-09-08 | 16.75 | $16.53 | 1400 |
| 2022-09-07 | 16.79 | $16.46 | 3500 |
| 2022-09-06 | 16.82 | $16.30 | 500 |
| 2022-09-02 | 16.86 | $16.43 | 100 |
| 2022-09-01 | 16.90 | $16.37 | 600 |
| 2022-08-31 | 16.94 | $16.50 | 100 |
| 2022-08-30 | 16.96 | $16.57 | 4100 |
| 2022-08-29 | 16.97 | $16.57 | 2200 |
| 2022-08-26 | 16.99 | $16.68 | 800 |
| 2022-08-25 | 17.01 | $16.85 | — |
| 2022-08-24 | 17.01 | $16.78 | 100 |
| 2022-08-23 | 17.00 | $16.78 | 16300 |
| 2022-08-22 | 16.98 | $16.64 | 200 |
| 2022-08-19 | 16.98 | $16.79 | 700 |
| 2022-08-18 | 16.96 | $16.98 | 400 |
| 2022-08-17 | 16.93 | $16.98 | 100 |
| 2022-08-16 | 16.89 | $17.13 | 300 |
| 2022-08-15 | 16.84 | $17.29 | 100 |
| 2022-08-12 | 16.77 | $17.25 | 200 |
| 2022-08-11 | 16.70 | $17.17 | 3700 |
| 2022-08-10 | 16.63 | $17.26 | 100 |
| 2022-08-09 | 16.57 | $17.03 | 600 |
| 2022-08-08 | 16.52 | $17.24 | 3200 |
| 2022-08-05 | 16.46 | $17.06 | 2400 |
| 2022-08-04 | 16.42 | $17.17 | 2200 |
| 2022-08-03 | 16.38 | $17.03 | 700 |
| 2022-08-02 | 16.34 | $16.81 | 300 |
| 2022-08-01 | 16.32 | $16.97 | 50000 |
| 2022-07-29 | 16.30 | $17.00 | 500 |
| 2022-07-28 | 16.27 | $16.83 | 1000 |
| 2022-07-27 | 16.24 | $16.61 | 500 |
| 2022-07-26 | 16.22 | $16.41 | 100 |
| 2022-07-25 | 16.22 | $16.51 | 100 |
| 2022-07-22 | 16.22 | $16.47 | 600 |
| 2022-07-21 | 16.23 | $16.34 | 600 |
| 2022-07-20 | 16.23 | $16.24 | 100 |
| 2022-07-19 | 16.24 | $16.07 | 18000 |
| 2022-07-18 | 16.26 | $15.92 | 200 |
| 2022-07-15 | 16.29 | $15.89 | 3100 |
| 2022-07-14 | 16.33 | $15.77 | 500 |
| 2022-07-13 | 16.35 | $16.00 | 1300 |
| 2022-07-12 | 16.36 | $16.05 | 100 |
| 2022-07-11 | 16.40 | $16.12 | 200 |
| 2022-07-08 | 16.44 | $16.24 | 100 |
| 2022-07-07 | 16.49 | $16.32 | 100 |
| 2022-07-06 | 16.54 | $16.27 | 600 |
| 2022-07-05 | 16.59 | $16.38 | 400 |
| 2022-07-01 | 16.64 | $16.46 | — |
| 2022-06-30 | 16.69 | $16.40 | 1000 |
| 2022-06-29 | 16.74 | $16.29 | 100 |
| 2022-06-28 | 16.80 | $16.22 | 200 |
| 2022-06-27 | 16.87 | $16.39 | 500 |
| 2022-06-24 | 16.93 | $16.61 | 800 |
| 2022-06-23 | 16.97 | $16.52 | 700 |
| 2022-06-22 | 17.01 | $16.48 | 2700 |
| 2022-06-21 | 17.05 | $16.47 | 600 |
| 2022-06-17 | 17.08 | $16.48 | 100 |
| 2022-06-16 | 17.11 | $16.42 | 400 |
| 2022-06-15 | 17.14 | $16.67 | 400 |
| 2022-06-14 | 17.16 | $16.26 | 800 |
| 2022-06-13 | 17.20 | $16.24 | 100 |
| 2022-06-10 | 17.25 | $16.74 | 300 |
| 2022-06-09 | 17.27 | $16.97 | 900 |
| 2022-06-08 | 17.28 | $17.13 | 300 |
| 2022-06-07 | 17.28 | $17.31 | 500 |
| 2022-06-06 | 17.26 | $17.27 | 200 |
| 2022-06-03 | 17.25 | $17.43 | 23800 |
| 2022-06-02 | 17.25 | $17.54 | 100 |
| 2022-06-01 | 17.25 | $17.38 | 100 |
| 2022-05-31 | 17.25 | $17.49 | 600 |
| 2022-05-27 | 17.24 | $17.58 | 200 |
| 2022-05-26 | 17.23 | $17.55 | 100 |
| 2022-05-25 | 17.24 | $17.48 | 3200 |
| 2022-05-24 | 17.25 | $17.29 | 1200 |
| 2022-05-23 | 17.27 | $17.23 | 700 |
| 2022-05-20 | 17.30 | $17.15 | 800 |
| 2022-05-19 | 17.32 | $17.03 | 4700 |
| 2022-05-18 | 17.36 | $17.02 | 600 |
| 2022-05-17 | 17.41 | $17.11 | 900 |
| 2022-05-16 | 17.45 | $17.10 | 700 |
| 2022-05-13 | 17.49 | $17.11 | 300 |
| 2022-05-12 | 17.53 | $17.15 | 100 |
| 2022-05-11 | 17.58 | $17.16 | 2000 |
| 2022-05-10 | 17.63 | $17.14 | 7700 |
| 2022-05-09 | 17.67 | $16.91 | 196700 |
| 2022-05-06 | 17.73 | $17.17 | 5800 |
| 2022-05-05 | 17.79 | $17.32 | 125200 |
| 2022-05-04 | 17.85 | $17.61 | 200 |
| 2022-05-03 | 17.89 | $17.40 | 700 |
| 2022-05-02 | 17.96 | $17.25 | 300 |
| 2022-04-29 | 18.03 | $17.45 | 100 |
| 2022-04-28 | 18.09 | $17.67 | 500 |
| 2022-04-27 | 18.15 | $17.69 | 700 |
| 2022-04-26 | 18.20 | $17.74 | 700 |
| 2022-04-25 | 18.24 | $17.81 | 1300 |
| 2022-04-22 | 18.26 | $17.63 | 16000 |
| 2022-04-21 | 18.30 | $17.83 | 100 |
| 2022-04-20 | 18.33 | $17.97 | 900 |
| 2022-04-19 | 18.34 | $17.85 | 9500 |
| 2022-04-18 | 18.36 | $17.97 | 6000 |
| 2022-04-14 | 18.40 | $17.96 | 2600 |
| 2022-04-13 | 18.44 | $18.07 | 300 |
| 2022-04-12 | 18.46 | $18.06 | 700 |
| 2022-04-11 | 18.47 | $18.01 | 400 |
| 2022-04-08 | 18.47 | $18.23 | 1300 |
| 2022-04-07 | 18.47 | $18.32 | 300 |
| 2022-04-06 | 18.46 | $18.39 | 500 |
| 2022-04-05 | 18.46 | $18.50 | 4700 |
| 2022-04-04 | 18.43 | $18.74 | 1600 |
| 2022-04-01 | 18.39 | $18.67 | 1300 |
| 2022-03-31 | 18.36 | $18.76 | 18300 |
| 2022-03-30 | 18.34 | $18.75 | 1900 |
| 2022-03-29 | 18.33 | $18.74 | 2300 |
| 2022-03-28 | 18.32 | $18.50 | 1600 |
| 2022-03-25 | 18.35 | $18.30 | 1100 |
| 2022-03-24 | 18.40 | $18.37 | 400 |
| 2022-03-23 | 18.42 | $18.34 | 1200 |
| 2022-03-22 | 18.48 | $18.29 | 3400 |
| 2022-03-21 | 18.54 | $18.32 | 900 |
| 2022-03-18 | 18.62 | $18.65 | 3500 |
| 2022-03-17 | 18.69 | $18.75 | 2100 |
| 2022-03-16 | 18.75 | $18.56 | 1700 |
| 2022-03-15 | 18.82 | $18.19 | 400 |
| 2022-03-14 | 18.90 | $18.09 | 900 |
| 2022-03-11 | 18.99 | $18.13 | 2100 |
| 2022-03-10 | 19.07 | $18.23 | 2900 |
| 2022-03-09 | 19.17 | $18.24 | 600 |
| 2022-03-08 | 19.26 | $18.07 | 5000 |
| 2022-03-07 | 19.37 | $17.91 | 1900 |
| 2022-03-04 | 19.48 | $18.03 | 68000 |
| 2022-03-03 | 19.59 | $18.34 | 6300 |
| 2022-03-02 | 19.69 | $18.47 | 1900 |
| 2022-03-01 | 19.78 | $18.67 | 1400 |
| 2022-02-28 | 19.87 | $19.01 | 1400 |
| 2022-02-25 | 19.93 | $19.25 | 1400 |
| 2022-02-24 | 19.98 | $18.93 | 21700 |
| 2022-02-23 | 20.05 | $19.38 | 800 |
| 2022-02-22 | 20.09 | $19.67 | 2700 |
| 2022-02-18 | 20.12 | $19.90 | 1600 |
| 2022-02-17 | 20.14 | $19.94 | 4700 |
| 2022-02-16 | 20.16 | $19.96 | 1000 |
| 2022-02-15 | 20.17 | $19.95 | 300 |
| 2022-02-14 | 20.18 | $19.87 | 100 |
| 2022-02-11 | 20.20 | $19.75 | 1300 |
| 2022-02-10 | 20.23 | $19.89 | 100 |
| 2022-02-09 | 20.27 | $20.15 | 300 |
| 2022-02-08 | 20.29 | $20.08 | 12900 |
| 2022-02-07 | 20.31 | $20.15 | 700 |
| 2022-02-04 | 20.33 | $20.14 | 2400 |
| 2022-02-03 | 20.36 | $20.26 | 2000 |
| 2022-02-02 | 20.38 | $20.41 | 3100 |
| 2022-02-01 | 20.40 | $20.30 | 800 |
| 2022-01-31 | 20.43 | $20.35 | 1000 |
| 2022-01-28 | 20.47 | $20.34 | 300 |
| 2022-01-27 | 20.51 | $20.27 | 600 |
| 2022-01-26 | 20.54 | $20.17 | 1000 |
| 2022-01-25 | 20.59 | $20.27 | 900 |
| 2022-01-24 | 20.62 | $20.25 | 800 |
| 2022-01-21 | 20.66 | $20.36 | 300 |
| 2022-01-20 | 20.69 | $20.27 | 400 |
| 2022-01-19 | 20.73 | $20.18 | 200 |
| 2022-01-18 | 20.76 | $20.10 | 600 |
| 2022-01-14 | 20.81 | $20.29 | 500 |
| 2022-01-13 | 20.85 | $20.45 | 100 |
| 2022-01-12 | 20.89 | $20.54 | 2000 |
| 2022-01-11 | 20.92 | $20.55 | 200 |
| 2022-01-10 | 20.95 | $20.53 | 1100 |
| 2022-01-07 | 20.98 | $20.61 | 500 |
| 2022-01-06 | 21.00 | $20.66 | 100 |
| 2022-01-05 | 21.03 | $20.68 | 1900 |
| 2022-01-04 | 21.05 | $20.85 | 400 |
| 2022-01-03 | 21.06 | $20.89 | 600 |
| 2021-12-31 | 21.07 | $21.10 | 300 |
| 2021-12-30 | 21.06 | $21.11 | 2200 |
| 2021-12-29 | 21.05 | $20.99 | 21200 |
| 2021-12-28 | 21.04 | $21.03 | 1300 |
| 2021-12-27 | 21.03 | $21.03 | 200 |
| 2021-12-23 | 21.01 | $21.00 | 1900 |
| 2021-12-22 | 21.00 | $20.95 | 200 |
| 2021-12-21 | 21.00 | $20.98 | 3500 |
| 2021-12-20 | 20.99 | $20.95 | 100 |
| 2021-12-17 | 21.01 | $21.08 | 2000 |
| 2021-12-16 | 21.01 | $21.11 | 1600 |
| 2021-12-15 | 21.01 | $21.06 | 2300 |
| 2021-12-14 | 21.01 | $21.14 | 1500 |
| 2021-12-13 | 21.02 | $21.21 | 1100 |
| 2021-12-10 | 21.02 | $21.12 | 1100 |
| 2021-12-09 | 21.02 | $21.11 | 127700 |
| 2021-12-08 | 21.03 | $21.13 | 300 |
| 2021-12-07 | 21.04 | $21.15 | 1000 |
| 2021-12-06 | 21.06 | $21.03 | 200 |
| 2021-12-03 | 21.08 | $21.05 | 800 |
| 2021-12-02 | 21.09 | $20.99 | 5900 |
| 2021-12-01 | 21.10 | $20.87 | 1400 |
| 2021-11-30 | 21.11 | $20.82 | 5500 |
| 2021-11-29 | 21.13 | $20.81 | 200 |
| 2021-11-26 | 21.15 | $20.63 | 1600 |
| 2021-11-24 | 21.19 | $20.83 | 10200 |
| 2021-11-23 | 21.22 | $20.84 | 100 |
| 2021-11-22 | 21.24 | $20.96 | 500 |
| 2021-11-19 | 21.25 | $21.18 | 1100 |
| 2021-11-18 | 21.25 | $21.18 | 10500 |
| 2021-11-17 | 21.25 | $21.12 | 1000 |
| 2021-11-16 | 21.25 | $21.12 | 800 |
| 2021-11-15 | 21.26 | $21.17 | 2000 |
| 2021-11-12 | 21.26 | $21.21 | 1100 |
| 2021-11-11 | 21.27 | $21.24 | 600 |
| 2021-11-10 | 21.27 | $21.17 | 2100 |
| 2021-11-09 | 21.27 | $21.47 | 800 |
| 2021-11-08 | 21.25 | $21.43 | 1400 |
| 2021-11-05 | 21.23 | $21.44 | 1000 |
| 2021-11-04 | 21.22 | $21.30 | 4800 |
| 2021-11-03 | 21.21 | $21.14 | 300 |
| 2021-11-02 | 21.21 | $21.20 | 800 |
| 2021-11-01 | 21.20 | $21.16 | 600 |
| 2021-10-29 | 21.20 | $21.28 | 1000 |
| 2021-10-28 | 21.20 | $21.35 | 5000 |
| 2021-10-27 | 21.20 | $21.40 | 300 |
| 2021-10-26 | 21.20 | $21.27 | 2700 |
| 2021-10-25 | 21.20 | $21.23 | 800 |
| 2021-10-22 | 21.21 | $21.17 | 500 |
| 2021-10-21 | 21.23 | $21.13 | 2300 |
| 2021-10-20 | 21.25 | $21.21 | 300 |
| 2021-10-19 | 21.28 | $21.23 | 1100 |
| 2021-10-18 | 21.31 | $21.23 | 800 |
| 2021-10-15 | 21.33 | $21.27 | 1900 |
| 2021-10-14 | 21.36 | $21.31 | 100 |
| 2021-10-13 | 21.38 | $21.22 | 400 |
| 2021-10-12 | 21.42 | $21.06 | 100 |
| 2021-10-11 | 21.46 | $21.05 | 300 |
| 2021-10-08 | 21.51 | $21.10 | 200 |
| 2021-10-07 | 21.55 | $21.15 | 100 |
| 2021-10-06 | 21.59 | $21.09 | 400 |
| 2021-10-05 | 21.63 | $21.14 | 200 |
| 2021-10-04 | 21.67 | $21.15 | 500 |
| 2021-10-01 | 21.71 | $21.26 | 500 |
| 2021-09-30 | 21.75 | $21.36 | 800 |
| 2021-09-29 | 21.78 | $21.33 | 800 |
| 2021-09-28 | 21.81 | $21.32 | 1800 |
| 2021-09-27 | 21.85 | $21.43 | 800 |
| 2021-09-24 | 21.87 | $21.50 | 1800 |
| 2021-09-23 | 21.89 | $21.64 | 700 |
| 2021-09-22 | 21.90 | $21.75 | 400 |
| 2021-09-21 | 21.90 | $21.75 | 200 |
| 2021-09-20 | 21.90 | $21.70 | 500 |
| 2021-09-17 | 21.91 | $21.81 | 300 |
| 2021-09-16 | 21.90 | $21.87 | 700 |
| 2021-09-15 | 21.90 | $21.93 | 600 |
| 2021-09-14 | 21.89 | $21.96 | 600 |
| 2021-09-13 | 21.88 | $21.92 | 600 |
| 2021-09-10 | 21.87 | $21.91 | 400 |
| 2021-09-09 | 21.86 | $21.95 | 800 |
| 2021-09-08 | 21.84 | $21.92 | 500 |
| 2021-09-07 | 21.83 | $21.92 | 300 |
| 2021-09-03 | 21.82 | $21.99 | 400 |
| 2021-09-02 | 21.80 | $22.00 | 800 |
| 2021-09-01 | 21.80 | $21.96 | 100 |
| 2021-08-31 | 21.79 | $22.00 | 100 |
| 2021-08-30 | 21.78 | $22.00 | 100 |
| 2021-08-27 | 21.77 | $21.93 | 2000 |
| 2021-08-26 | 21.77 | $21.82 | 600 |
| 2021-08-25 | 21.77 | $21.82 | 300 |
| 2021-08-24 | 21.77 | $21.84 | 600 |
| 2021-08-23 | 21.77 | $21.83 | 1300 |
| 2021-08-20 | 21.77 | $21.74 | 300 |
| 2021-08-19 | 21.78 | $21.75 | 300 |
| 2021-08-18 | 21.78 | $21.73 | 300 |
| 2021-08-17 | 21.79 | $21.74 | 1200 |
| 2021-08-16 | 21.80 | $21.78 | 1000 |
| 2021-08-13 | 21.81 | $21.77 | 900 |
| 2021-08-12 | 21.81 | $21.67 | 500 |
| 2021-08-11 | 21.83 | $21.66 | 700 |
| 2021-08-10 | 21.84 | $21.65 | 400 |
| 2021-08-09 | 21.84 | $21.65 | 2200 |
| 2021-08-06 | 21.85 | $21.73 | 1000 |
| 2021-08-05 | 21.85 | $21.83 | 100 |
| 2021-08-04 | 21.85 | $21.84 | 100 |
| 2021-08-03 | 21.85 | $21.81 | 1500 |
| 2021-08-02 | 21.84 | $21.83 | 600 |
| 2021-07-30 | 21.84 | $21.86 | 400 |
| 2021-07-29 | 21.83 | $21.84 | 9300 |
| 2021-07-28 | 21.83 | $21.83 | 100 |
| 2021-07-27 | 21.83 | $21.79 | 400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.76
2024-03-28
Close Price
$16.75
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.35
Average
17.69
Maximum
21.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 16.76 | $16.75 | — |
| 2024-03-27 | 16.76 | $16.75 | — |
| 2024-03-26 | 16.76 | $16.75 | — |
| 2024-03-25 | 16.76 | $16.75 | — |
| 2024-03-22 | 16.77 | $16.75 | — |
| 2024-03-21 | 16.77 | $16.75 | — |
| 2024-03-20 | 16.77 | $16.75 | — |
| 2024-03-19 | 16.77 | $16.75 | — |
| 2024-03-18 | 16.77 | $16.75 | — |
| 2024-03-15 | 16.78 | $16.75 | — |
| 2024-03-14 | 16.78 | $16.75 | — |
| 2024-03-13 | 16.78 | $16.75 | 36932 |
| 2024-03-12 | 16.79 | $16.80 | 339 |
| 2024-03-11 | 16.79 | $16.87 | 545 |
| 2024-03-08 | 16.78 | $16.93 | 357 |
| 2024-03-07 | 16.76 | $16.86 | 20551 |
| 2024-03-06 | 16.75 | $16.92 | 753 |
| 2024-03-05 | 16.73 | $16.83 | 499 |
| 2024-03-04 | 16.72 | $16.83 | 10 |
| 2024-03-01 | 16.71 | $16.83 | 2949 |
| 2024-02-29 | 16.70 | $16.82 | 736 |
| 2024-02-28 | 16.69 | $16.76 | 802 |
| 2024-02-27 | 16.68 | $16.73 | 1856 |
| 2024-02-26 | 16.67 | $16.75 | 2882 |
| 2024-02-23 | 16.66 | $16.77 | 160 |
| 2024-02-22 | 16.65 | $16.68 | 9831 |
| 2024-02-21 | 16.65 | $16.60 | 2706 |
| 2024-02-20 | 16.66 | $16.60 | 484 |
| 2024-02-16 | 16.66 | $16.61 | 1002 |
| 2024-02-15 | 16.67 | $16.64 | 5580 |
| 2024-02-14 | 16.67 | $16.56 | 72 |
| 2024-02-13 | 16.68 | $16.50 | 348 |
| 2024-02-12 | 16.70 | $16.68 | 842 |
| 2024-02-09 | 16.70 | $16.65 | 258 |
| 2024-02-08 | 16.71 | $16.67 | 371 |
| 2024-02-07 | 16.71 | $16.72 | 733 |
| 2024-02-06 | 16.71 | $16.69 | 49 |
| 2024-02-05 | 16.71 | $16.60 | 1462 |
| 2024-02-02 | 16.73 | $16.73 | 9 |
| 2024-02-01 | 16.72 | $16.85 | 798 |
| 2024-01-31 | 16.71 | $16.79 | 63 |
| 2024-01-30 | 16.70 | $16.80 | 1001 |
| 2024-01-29 | 16.69 | $16.76 | 120 |
| 2024-01-26 | 16.69 | $16.64 | 2408 |
| 2024-01-25 | 16.69 | $16.65 | 121 |
| 2024-01-24 | 16.70 | $16.55 | 14701 |
| 2024-01-23 | 16.71 | $16.55 | 458 |
| 2024-01-22 | 16.73 | $16.66 | 722 |
| 2024-01-19 | 16.73 | $16.64 | 34 |
| 2024-01-18 | 16.74 | $16.65 | 504 |
| 2024-01-17 | 16.75 | $16.66 | 807 |
| 2024-01-16 | 16.76 | $16.72 | 193 |
| 2024-01-12 | 16.77 | $16.85 | 245 |
| 2024-01-11 | 16.76 | $16.81 | 6 |
| 2024-01-10 | 16.76 | $16.70 | 137 |
| 2024-01-09 | 16.76 | $16.57 | 693 |
| 2024-01-08 | 16.78 | $16.57 | 273 |
| 2024-01-05 | 16.80 | $16.60 | 532 |
| 2024-01-04 | 16.83 | $16.66 | 406 |
| 2024-01-03 | 16.84 | $16.73 | 641 |
| 2024-01-02 | 16.86 | $16.81 | 202 |
| 2023-12-29 | 16.86 | $16.98 | 30 |
| 2023-12-28 | 16.85 | $17.02 | 1780 |
| 2023-12-27 | 16.83 | $17.12 | 31381 |
| 2023-12-26 | 16.80 | $16.99 | 466 |
| 2023-12-22 | 16.78 | $17.10 | 2908 |
| 2023-12-21 | 16.74 | $17.11 | 2353 |
| 2023-12-20 | 16.71 | $17.11 | 484 |
| 2023-12-19 | 16.66 | $17.09 | 164 |
| 2023-12-18 | 16.62 | $17.06 | 1945 |
| 2023-12-15 | 16.57 | $17.09 | 829 |
| 2023-12-14 | 16.52 | $17.02 | 557 |
| 2023-12-13 | 16.46 | $16.89 | 4589 |
| 2023-12-12 | 16.42 | $16.65 | 647 |
| 2023-12-11 | 16.40 | $16.61 | 529 |
| 2023-12-08 | 16.37 | $16.64 | 13 |
| 2023-12-07 | 16.35 | $16.72 | 27 |
| 2023-12-06 | 16.31 | $16.72 | 3918 |
| 2023-12-05 | 16.26 | $16.63 | 985 |
| 2023-12-04 | 16.22 | $16.52 | 518 |
| 2023-12-01 | 16.19 | $16.62 | 3100 |
| 2023-11-30 | 16.15 | $16.48 | 1400 |
| 2023-11-29 | 16.11 | $16.54 | 100 |
| 2023-11-28 | 16.07 | $16.42 | 500 |
| 2023-11-27 | 16.03 | $16.35 | 900 |
| 2023-11-24 | 16.00 | $16.30 | — |
| 2023-11-22 | 15.96 | $16.32 | 1100 |
| 2023-11-21 | 15.93 | $16.25 | 100 |
| 2023-11-20 | 15.89 | $16.23 | 100 |
| 2023-11-17 | 15.86 | $16.15 | 300 |
| 2023-11-16 | 15.83 | $16.14 | 2900 |
| 2023-11-15 | 15.79 | $15.99 | 700 |
| 2023-11-14 | 15.77 | $16.06 | 100 |
| 2023-11-13 | 15.74 | $15.79 | 800 |
| 2023-11-10 | 15.74 | $15.85 | 700 |
| 2023-11-09 | 15.72 | $15.83 | 400 |
| 2023-11-08 | 15.71 | $15.89 | 4000 |
| 2023-11-07 | 15.70 | $15.95 | 100 |
| 2023-11-06 | 15.67 | $15.86 | 600 |
| 2023-11-03 | 15.65 | $16.01 | 500 |
| 2023-11-02 | 15.61 | $15.86 | 300 |
| 2023-11-01 | 15.58 | $15.65 | 300 |
| 2023-10-31 | 15.58 | $15.58 | 200 |
| 2023-10-30 | 15.58 | $15.56 | 200 |
| 2023-10-27 | 15.58 | $15.45 | 3400 |
| 2023-10-26 | 15.59 | $15.52 | 200 |
| 2023-10-25 | 15.60 | $15.49 | 800 |
| 2023-10-24 | 15.61 | $15.52 | 200 |
| 2023-10-23 | 15.62 | $15.47 | 100 |
| 2023-10-20 | 15.64 | $15.37 | 300 |
| 2023-10-19 | 15.66 | $15.31 | 100 |
| 2023-10-18 | 15.70 | $15.44 | 3000 |
| 2023-10-17 | 15.73 | $15.51 | 1200 |
| 2023-10-16 | 15.75 | $15.59 | 100 |
| 2023-10-13 | 15.77 | $15.69 | 1100 |
| 2023-10-12 | 15.78 | $15.55 | 2900 |
| 2023-10-11 | 15.80 | $15.66 | 100 |
| 2023-10-10 | 15.82 | $15.75 | 7900 |
| 2023-10-09 | 15.82 | $15.50 | — |
| 2023-10-06 | 15.86 | $15.44 | 2400 |
| 2023-10-05 | 15.90 | $15.49 | 1500 |
| 2023-10-04 | 15.95 | $15.47 | 1200 |
| 2023-10-03 | 16.00 | $15.44 | 200 |
| 2023-10-02 | 16.05 | $15.61 | 800 |
| 2023-09-29 | 16.10 | $15.88 | — |
| 2023-09-28 | 16.12 | $15.84 | 4500 |
| 2023-09-27 | 16.15 | $15.85 | 2000 |
| 2023-09-26 | 16.19 | $15.90 | 300 |
| 2023-09-25 | 16.22 | $16.02 | 1900 |
| 2023-09-22 | 16.24 | $16.09 | 100 |
| 2023-09-21 | 16.25 | $16.02 | 800 |
| 2023-09-20 | 16.28 | $16.23 | 200 |
| 2023-09-19 | 16.28 | $16.20 | 200 |
| 2023-09-18 | 16.29 | $16.20 | 100 |
| 2023-09-15 | 16.30 | $16.22 | 1800 |
| 2023-09-14 | 16.31 | $16.20 | 4000 |
| 2023-09-13 | 16.32 | $16.24 | 900 |
| 2023-09-12 | 16.33 | $16.22 | 700 |
| 2023-09-11 | 16.34 | $16.22 | 200 |
| 2023-09-08 | 16.35 | $16.27 | 100 |
| 2023-09-07 | 16.36 | $16.20 | 300 |
| 2023-09-06 | 16.37 | $16.17 | 100 |
| 2023-09-05 | 16.39 | $16.21 | 100 |
| 2023-09-01 | 16.41 | $16.30 | 1100 |
| 2023-08-31 | 16.43 | $16.45 | 300 |
| 2023-08-30 | 16.42 | $16.48 | 1900 |
| 2023-08-29 | 16.42 | $16.49 | 400 |
| 2023-08-28 | 16.41 | $16.41 | 1400 |
| 2023-08-25 | 16.41 | $16.32 | 1400 |
| 2023-08-24 | 16.42 | $16.35 | 200 |
| 2023-08-23 | 16.43 | $16.36 | 700 |
| 2023-08-22 | 16.43 | $16.19 | 1800 |
| 2023-08-21 | 16.46 | $16.16 | 300 |
| 2023-08-18 | 16.49 | $16.24 | 100 |
| 2023-08-17 | 16.52 | $16.22 | 300 |
| 2023-08-16 | 16.55 | $16.25 | — |
| 2023-08-15 | 16.58 | $16.29 | 700 |
| 2023-08-14 | 16.61 | $16.42 | 100 |
| 2023-08-11 | 16.63 | $16.51 | 100 |
| 2023-08-10 | 16.64 | $16.59 | 100 |
| 2023-08-09 | 16.65 | $16.64 | 100 |
| 2023-08-08 | 16.65 | $16.57 | 100 |
| 2023-08-07 | 16.66 | $16.56 | 2000 |
| 2023-08-04 | 16.67 | $16.59 | 200 |
| 2023-08-03 | 16.68 | $16.42 | 400 |
| 2023-08-02 | 16.70 | $16.55 | 400 |
| 2023-08-01 | 16.72 | $16.67 | 500 |
| 2023-07-31 | 16.72 | $16.88 | 100 |
| 2023-07-28 | 16.71 | $16.82 | 700 |
| 2023-07-27 | 16.70 | $16.68 | 600 |
| 2023-07-26 | 16.70 | $16.84 | 800 |
| 2023-07-25 | 16.68 | $16.74 | 4100 |
| 2023-07-24 | 16.68 | $16.80 | 100 |
| 2023-07-21 | 16.66 | $16.77 | — |
| 2023-07-20 | 16.65 | $16.73 | — |
| 2023-07-19 | 16.64 | $16.81 | 600 |
| 2023-07-18 | 16.63 | $16.81 | 900 |
| 2023-07-17 | 16.61 | $16.74 | — |
| 2023-07-14 | 16.59 | $16.74 | 100 |
| 2023-07-13 | 16.58 | $16.79 | 500 |
| 2023-07-12 | 16.56 | $16.61 | 3400 |
| 2023-07-11 | 16.55 | $16.47 | 100 |
| 2023-07-10 | 16.56 | $16.34 | 500 |
| 2023-07-07 | 16.58 | $16.30 | 200 |
| 2023-07-06 | 16.61 | $16.33 | — |
| 2023-07-05 | 16.64 | $16.55 | 1200 |
| 2023-07-03 | 16.65 | $16.63 | 300 |
| 2023-06-30 | 16.65 | $16.76 | 100 |
| 2023-06-29 | 16.64 | $16.67 | — |
| 2023-06-28 | 16.64 | $16.76 | 16600 |
| 2023-06-27 | 16.63 | $16.76 | 100 |
| 2023-06-26 | 16.61 | $16.76 | 500 |
| 2023-06-23 | 16.60 | $16.73 | 100 |
| 2023-06-22 | 16.58 | $16.68 | 100 |
| 2023-06-21 | 16.57 | $16.65 | 100 |
| 2023-06-20 | 16.56 | $16.68 | 300 |
| 2023-06-16 | 16.55 | $16.65 | 1600 |
| 2023-06-15 | 16.54 | $16.66 | 2200 |
| 2023-06-14 | 16.53 | $16.61 | — |
| 2023-06-13 | 16.52 | $16.62 | 100 |
| 2023-06-12 | 16.51 | $16.59 | 800 |
| 2023-06-09 | 16.50 | $16.54 | 1200 |
| 2023-06-08 | 16.50 | $16.51 | 1100 |
| 2023-06-07 | 16.49 | $16.50 | 100 |
| 2023-06-06 | 16.49 | $16.51 | 100 |
| 2023-06-05 | 16.49 | $16.52 | 1000 |
| 2023-06-02 | 16.49 | $16.50 | 200 |
| 2023-06-01 | 16.49 | $16.48 | 4500 |
| 2023-05-31 | 16.49 | $16.49 | 200 |
| 2023-05-30 | 16.49 | $16.50 | 100 |
| 2023-05-26 | 16.49 | $16.39 | 100 |
| 2023-05-25 | 16.50 | $16.32 | 100 |
| 2023-05-24 | 16.52 | $16.39 | — |
| 2023-05-23 | 16.53 | $16.41 | 600 |
| 2023-05-22 | 16.54 | $16.40 | 100 |
| 2023-05-19 | 16.56 | $16.43 | 200 |
| 2023-05-18 | 16.57 | $16.45 | — |
| 2023-05-17 | 16.59 | $16.49 | — |
| 2023-05-16 | 16.60 | $16.50 | 900 |
| 2023-05-15 | 16.61 | $16.55 | 600 |
| 2023-05-12 | 16.61 | $16.63 | 200 |
| 2023-05-11 | 16.61 | $16.72 | 4700 |
| 2023-05-10 | 16.60 | $16.62 | 200 |
| 2023-05-09 | 16.60 | $16.57 | 100 |
| 2023-05-08 | 16.60 | $16.59 | 100 |
| 2023-05-05 | 16.60 | $16.57 | 100 |
| 2023-05-04 | 16.60 | $16.62 | 1000 |
| 2023-05-03 | 16.60 | $16.67 | 100 |
| 2023-05-02 | 16.59 | $16.58 | 438200 |
| 2023-05-01 | 16.59 | $16.57 | 1100 |
| 2023-04-28 | 16.60 | $16.74 | 100 |
| 2023-04-27 | 16.58 | $16.59 | 600 |
| 2023-04-26 | 16.58 | $16.61 | 2000 |
| 2023-04-25 | 16.58 | $16.64 | 700 |
| 2023-04-24 | 16.57 | $16.53 | 100 |
| 2023-04-21 | 16.57 | $16.49 | — |
| 2023-04-20 | 16.58 | $16.48 | 54900 |
| 2023-04-19 | 16.59 | $16.51 | 1500 |
| 2023-04-18 | 16.60 | $16.57 | 26900 |
| 2023-04-17 | 16.61 | $16.54 | 200 |
| 2023-04-14 | 16.61 | $16.68 | 2200 |
| 2023-04-13 | 16.61 | $16.74 | 100 |
| 2023-04-12 | 16.59 | $16.67 | 1300 |
| 2023-04-11 | 16.59 | $16.66 | 1900 |
| 2023-04-10 | 16.58 | $16.63 | 100 |
| 2023-04-06 | 16.57 | $16.70 | 100 |
| 2023-04-05 | 16.56 | $16.65 | 14600 |
| 2023-04-04 | 16.55 | $16.69 | 100 |
| 2023-04-03 | 16.53 | $16.68 | 1300 |
| 2023-03-31 | 16.52 | $16.67 | 200 |
| 2023-03-30 | 16.50 | $16.61 | 100 |
| 2023-03-29 | 16.49 | $16.52 | 500 |
| 2023-03-28 | 16.49 | $16.42 | 2100 |
| 2023-03-27 | 16.50 | $16.51 | 800 |
| 2023-03-24 | 16.49 | $16.55 | 200 |
| 2023-03-23 | 16.49 | $16.59 | 500 |
| 2023-03-22 | 16.48 | $16.59 | 10900 |
| 2023-03-21 | 16.47 | $16.49 | 100 |
| 2023-03-20 | 16.46 | $16.34 | 400 |
| 2023-03-17 | 16.48 | $16.43 | 1700 |
| 2023-03-16 | 16.48 | $16.45 | 200 |
| 2023-03-15 | 16.48 | $16.43 | 1700 |
| 2023-03-14 | 16.49 | $16.40 | 100 |
| 2023-03-13 | 16.50 | $16.48 | — |
| 2023-03-10 | 16.50 | $16.45 | 100 |
| 2023-03-09 | 16.51 | $16.34 | 100 |
| 2023-03-08 | 16.52 | $16.34 | 1400 |
| 2023-03-07 | 16.54 | $16.39 | 100 |
| 2023-03-06 | 16.56 | $16.49 | 700 |
| 2023-03-03 | 16.57 | $16.47 | 100 |
| 2023-03-02 | 16.58 | $16.24 | 100 |
| 2023-03-01 | 16.61 | $16.34 | 400 |
| 2023-02-28 | 16.64 | $16.46 | 1200 |
| 2023-02-27 | 16.66 | $16.54 | 2200 |
| 2023-02-24 | 16.67 | $16.49 | 600 |
| 2023-02-23 | 16.69 | $16.53 | 400 |
| 2023-02-22 | 16.71 | $16.36 | 500 |
| 2023-02-21 | 16.74 | $16.32 | 2100 |
| 2023-02-17 | 16.79 | $16.46 | 1400 |
| 2023-02-16 | 16.82 | $16.57 | — |
| 2023-02-15 | 16.85 | $16.63 | 900 |
| 2023-02-14 | 16.87 | $16.68 | 36600 |
| 2023-02-13 | 16.89 | $16.68 | 400 |
| 2023-02-10 | 16.92 | $16.60 | 200 |
| 2023-02-09 | 16.95 | $16.78 | 900 |
| 2023-02-08 | 16.97 | $16.83 | 500 |
| 2023-02-07 | 16.98 | $16.83 | 100 |
| 2023-02-06 | 17.00 | $16.88 | 1700 |
| 2023-02-03 | 17.01 | $17.11 | 100 |
| 2023-02-02 | 17.00 | $17.32 | 100 |
| 2023-02-01 | 16.97 | $17.22 | 1100 |
| 2023-01-31 | 16.94 | $16.98 | 700 |
| 2023-01-30 | 16.94 | $16.97 | 300 |
| 2023-01-27 | 16.93 | $17.13 | 3000 |
| 2023-01-26 | 16.91 | $17.14 | 100 |
| 2023-01-25 | 16.89 | $17.13 | 100 |
| 2023-01-24 | 16.86 | $17.11 | 2100 |
| 2023-01-23 | 16.84 | $17.08 | 200 |
| 2023-01-20 | 16.81 | $17.07 | 100 |
| 2023-01-19 | 16.78 | $17.11 | 700 |
| 2023-01-18 | 16.75 | $17.17 | 200 |
| 2023-01-17 | 16.71 | $16.96 | 800 |
| 2023-01-13 | 16.68 | $16.98 | 100 |
| 2023-01-12 | 16.65 | $16.99 | 400 |
| 2023-01-11 | 16.61 | $16.83 | 92100 |
| 2023-01-10 | 16.59 | $16.61 | 100 |
| 2023-01-09 | 16.59 | $16.76 | 1000 |
| 2023-01-06 | 16.57 | $16.72 | 300 |
| 2023-01-05 | 16.55 | $16.47 | 100 |
| 2023-01-04 | 16.56 | $16.62 | 1800 |
| 2023-01-03 | 16.55 | $16.49 | 200 |
| 2022-12-30 | 16.56 | $16.42 | 400 |
| 2022-12-29 | 16.57 | $16.48 | 1100 |
| 2022-12-28 | 16.58 | $16.41 | 900 |
| 2022-12-27 | 16.60 | $16.49 | 1100 |
| 2022-12-23 | 16.61 | $16.51 | 100 |
| 2022-12-22 | 16.63 | $16.61 | 2500 |
| 2022-12-21 | 16.63 | $16.75 | 4400 |
| 2022-12-20 | 16.61 | $16.56 | 100 |
| 2022-12-19 | 16.62 | $16.67 | 30200 |
| 2022-12-16 | 16.61 | $16.74 | 900 |
| 2022-12-15 | 16.60 | $16.86 | 700 |
| 2022-12-14 | 16.57 | $16.89 | 1100 |
| 2022-12-13 | 16.54 | $16.94 | 111600 |
| 2022-12-12 | 16.50 | $16.73 | 200 |
| 2022-12-09 | 16.47 | $16.75 | 100 |
| 2022-12-08 | 16.45 | $16.81 | 300 |
| 2022-12-07 | 16.41 | $16.77 | 900 |
| 2022-12-06 | 16.37 | $16.59 | 900 |
| 2022-12-05 | 16.35 | $16.72 | 100 |
| 2022-12-02 | 16.31 | $16.88 | 900 |
| 2022-12-01 | 16.25 | $16.97 | 1300 |
| 2022-11-30 | 16.17 | $16.72 | 400 |
| 2022-11-29 | 16.11 | $16.56 | 1900 |
| 2022-11-28 | 16.06 | $16.50 | 500 |
| 2022-11-25 | 16.02 | $16.55 | 100 |
| 2022-11-23 | 15.96 | $16.47 | 200 |
| 2022-11-22 | 15.91 | $16.35 | 200 |
| 2022-11-21 | 15.86 | $16.21 | 1200 |
| 2022-11-18 | 15.83 | $16.17 | 100 |
| 2022-11-17 | 15.79 | $16.18 | 100 |
| 2022-11-16 | 15.75 | $16.33 | 800 |
| 2022-11-15 | 15.69 | $16.29 | 500 |
| 2022-11-14 | 15.63 | $16.04 | 100 |
| 2022-11-11 | 15.58 | $16.15 | 600 |
| 2022-11-10 | 15.52 | $16.09 | 2300 |
| 2022-11-09 | 15.46 | $15.51 | 500 |
| 2022-11-08 | 15.46 | $15.66 | 500 |
| 2022-11-07 | 15.44 | $15.64 | 200 |
| 2022-11-04 | 15.41 | $15.57 | 100 |
| 2022-11-03 | 15.40 | $15.33 | 100 |
| 2022-11-02 | 15.40 | $15.45 | 1300 |
| 2022-11-01 | 15.40 | $15.51 | 500 |
| 2022-10-31 | 15.39 | $15.36 | 800 |
| 2022-10-28 | 15.39 | $15.56 | 200 |
| 2022-10-27 | 15.37 | $15.49 | 400 |
| 2022-10-26 | 15.36 | $15.46 | 500 |
| 2022-10-25 | 15.35 | $15.33 | 1500 |
| 2022-10-24 | 15.35 | $15.08 | 2500 |
| 2022-10-21 | 15.38 | $15.04 | 2000 |
| 2022-10-20 | 15.42 | $14.95 | 1000 |
| 2022-10-19 | 15.47 | $15.10 | 500 |
| 2022-10-18 | 15.51 | $15.24 | 1600 |
| 2022-10-17 | 15.53 | $15.14 | 20400 |
| 2022-10-14 | 15.58 | $15.11 | 1500 |
| 2022-10-13 | 15.62 | $15.17 | 1700 |
| 2022-10-12 | 15.67 | $15.23 | 100 |
| 2022-10-11 | 15.72 | $15.24 | 100 |
| 2022-10-10 | 15.77 | $15.28 | — |
| 2022-10-07 | 15.82 | $15.37 | 200 |
| 2022-10-06 | 15.87 | $15.53 | 200 |
| 2022-10-05 | 15.90 | $15.57 | 700 |
| 2022-10-04 | 15.94 | $15.75 | 1700 |
| 2022-10-03 | 15.96 | $15.56 | 1400 |
| 2022-09-30 | 16.00 | $15.38 | 1400 |
| 2022-09-29 | 16.07 | $15.40 | 3400 |
| 2022-09-28 | 16.14 | $15.57 | 1600 |
| 2022-09-27 | 16.20 | $15.31 | 1200 |
| 2022-09-26 | 16.29 | $15.53 | 1300 |
| 2022-09-23 | 16.37 | $15.87 | 1200 |
| 2022-09-22 | 16.42 | $16.01 | 1100 |
| 2022-09-21 | 16.46 | $16.17 | 100 |
| 2022-09-20 | 16.49 | $16.25 | 1600 |
| 2022-09-19 | 16.52 | $16.28 | 100 |
| 2022-09-16 | 16.55 | $16.26 | 600 |
| 2022-09-15 | 16.58 | $16.36 | 200 |
| 2022-09-14 | 16.60 | $16.40 | 100 |
| 2022-09-13 | 16.62 | $16.42 | 100 |
| 2022-09-12 | 16.64 | $16.67 | 500 |
| 2022-09-09 | 16.64 | $16.63 | 100 |
| 2022-09-08 | 16.64 | $16.53 | 1400 |
| 2022-09-07 | 16.65 | $16.46 | 3500 |
| 2022-09-06 | 16.67 | $16.30 | 500 |
| 2022-09-02 | 16.71 | $16.43 | 100 |
| 2022-09-01 | 16.74 | $16.37 | 600 |
| 2022-08-31 | 16.78 | $16.50 | 100 |
| 2022-08-30 | 16.81 | $16.57 | 4100 |
| 2022-08-29 | 16.83 | $16.57 | 2200 |
| 2022-08-26 | 16.86 | $16.68 | 800 |
| 2022-08-25 | 16.88 | $16.85 | — |
| 2022-08-24 | 16.88 | $16.78 | 100 |
| 2022-08-23 | 16.89 | $16.78 | 16300 |
| 2022-08-22 | 16.90 | $16.64 | 200 |
| 2022-08-19 | 16.93 | $16.79 | 700 |
| 2022-08-18 | 16.94 | $16.98 | 400 |
| 2022-08-17 | 16.94 | $16.98 | 100 |
| 2022-08-16 | 16.94 | $17.13 | 300 |
| 2022-08-15 | 16.91 | $17.29 | 100 |
| 2022-08-12 | 16.87 | $17.25 | 200 |
| 2022-08-11 | 16.84 | $17.17 | 3700 |
| 2022-08-10 | 16.80 | $17.26 | 100 |
| 2022-08-09 | 16.75 | $17.03 | 600 |
| 2022-08-08 | 16.72 | $17.24 | 3200 |
| 2022-08-05 | 16.67 | $17.06 | 2400 |
| 2022-08-04 | 16.63 | $17.17 | 2200 |
| 2022-08-03 | 16.57 | $17.03 | 700 |
| 2022-08-02 | 16.52 | $16.81 | 300 |
| 2022-08-01 | 16.49 | $16.97 | 50000 |
| 2022-07-29 | 16.44 | $17.00 | 500 |
| 2022-07-28 | 16.38 | $16.83 | 1000 |
| 2022-07-27 | 16.33 | $16.61 | 500 |
| 2022-07-26 | 16.31 | $16.41 | 100 |
| 2022-07-25 | 16.29 | $16.51 | 100 |
| 2022-07-22 | 16.27 | $16.47 | 600 |
| 2022-07-21 | 16.25 | $16.34 | 600 |
| 2022-07-20 | 16.24 | $16.24 | 100 |
| 2022-07-19 | 16.24 | $16.07 | 18000 |
| 2022-07-18 | 16.26 | $15.92 | 200 |
| 2022-07-15 | 16.29 | $15.89 | 3100 |
| 2022-07-14 | 16.34 | $15.77 | 500 |
| 2022-07-13 | 16.40 | $16.00 | 1300 |
| 2022-07-12 | 16.44 | $16.05 | 100 |
| 2022-07-11 | 16.48 | $16.12 | 200 |
| 2022-07-08 | 16.52 | $16.24 | 100 |
| 2022-07-07 | 16.55 | $16.32 | 100 |
| 2022-07-06 | 16.57 | $16.27 | 600 |
| 2022-07-05 | 16.60 | $16.38 | 400 |
| 2022-07-01 | 16.63 | $16.46 | — |
| 2022-06-30 | 16.64 | $16.40 | 1000 |
| 2022-06-29 | 16.67 | $16.29 | 100 |
| 2022-06-28 | 16.71 | $16.22 | 200 |
| 2022-06-27 | 16.76 | $16.39 | 500 |
| 2022-06-24 | 16.80 | $16.61 | 800 |
| 2022-06-23 | 16.82 | $16.52 | 700 |
| 2022-06-22 | 16.85 | $16.48 | 2700 |
| 2022-06-21 | 16.89 | $16.47 | 600 |
| 2022-06-17 | 16.93 | $16.48 | 100 |
| 2022-06-16 | 16.98 | $16.42 | 400 |
| 2022-06-15 | 17.04 | $16.67 | 400 |
| 2022-06-14 | 17.08 | $16.26 | 800 |
| 2022-06-13 | 17.17 | $16.24 | 100 |
| 2022-06-10 | 17.26 | $16.74 | 300 |
| 2022-06-09 | 17.32 | $16.97 | 900 |
| 2022-06-08 | 17.36 | $17.13 | 300 |
| 2022-06-07 | 17.38 | $17.31 | 500 |
| 2022-06-06 | 17.39 | $17.27 | 200 |
| 2022-06-03 | 17.40 | $17.43 | 23800 |
| 2022-06-02 | 17.40 | $17.54 | 100 |
| 2022-06-01 | 17.38 | $17.38 | 100 |
| 2022-05-31 | 17.38 | $17.49 | 600 |
| 2022-05-27 | 17.37 | $17.58 | 200 |
| 2022-05-26 | 17.35 | $17.55 | 100 |
| 2022-05-25 | 17.33 | $17.48 | 3200 |
| 2022-05-24 | 17.31 | $17.29 | 1200 |
| 2022-05-23 | 17.31 | $17.23 | 700 |
| 2022-05-20 | 17.32 | $17.15 | 800 |
| 2022-05-19 | 17.34 | $17.03 | 4700 |
| 2022-05-18 | 17.37 | $17.02 | 600 |
| 2022-05-17 | 17.41 | $17.11 | 900 |
| 2022-05-16 | 17.44 | $17.10 | 700 |
| 2022-05-13 | 17.47 | $17.11 | 300 |
| 2022-05-12 | 17.51 | $17.15 | 100 |
| 2022-05-11 | 17.55 | $17.16 | 2000 |
| 2022-05-10 | 17.59 | $17.14 | 7700 |
| 2022-05-09 | 17.64 | $16.91 | 196700 |
| 2022-05-06 | 17.72 | $17.17 | 5800 |
| 2022-05-05 | 17.77 | $17.32 | 125200 |
| 2022-05-04 | 17.82 | $17.61 | 200 |
| 2022-05-03 | 17.84 | $17.40 | 700 |
| 2022-05-02 | 17.89 | $17.25 | 300 |
| 2022-04-29 | 17.96 | $17.45 | 100 |
| 2022-04-28 | 18.01 | $17.67 | 500 |
| 2022-04-27 | 18.05 | $17.69 | 700 |
| 2022-04-26 | 18.09 | $17.74 | 700 |
| 2022-04-25 | 18.12 | $17.81 | 1300 |
| 2022-04-22 | 18.15 | $17.63 | 16000 |
| 2022-04-21 | 18.21 | $17.83 | 100 |
| 2022-04-20 | 18.25 | $17.97 | 900 |
| 2022-04-19 | 18.28 | $17.85 | 9500 |
| 2022-04-18 | 18.32 | $17.97 | 6000 |
| 2022-04-14 | 18.36 | $17.96 | 2600 |
| 2022-04-13 | 18.40 | $18.07 | 300 |
| 2022-04-12 | 18.44 | $18.06 | 700 |
| 2022-04-11 | 18.48 | $18.01 | 400 |
| 2022-04-08 | 18.53 | $18.23 | 1300 |
| 2022-04-07 | 18.56 | $18.32 | 300 |
| 2022-04-06 | 18.59 | $18.39 | 500 |
| 2022-04-05 | 18.61 | $18.50 | 4700 |
| 2022-04-04 | 18.62 | $18.74 | 1600 |
| 2022-04-01 | 18.61 | $18.67 | 1300 |
| 2022-03-31 | 18.60 | $18.76 | 18300 |
| 2022-03-30 | 18.58 | $18.75 | 1900 |
| 2022-03-29 | 18.56 | $18.74 | 2300 |
| 2022-03-28 | 18.54 | $18.50 | 1600 |
| 2022-03-25 | 18.55 | $18.30 | 1100 |
| 2022-03-24 | 18.58 | $18.37 | 400 |
| 2022-03-23 | 18.60 | $18.34 | 1200 |
| 2022-03-22 | 18.62 | $18.29 | 3400 |
| 2022-03-21 | 18.66 | $18.32 | 900 |
| 2022-03-18 | 18.70 | $18.65 | 3500 |
| 2022-03-17 | 18.70 | $18.75 | 2100 |
| 2022-03-16 | 18.70 | $18.56 | 1700 |
| 2022-03-15 | 18.71 | $18.19 | 400 |
| 2022-03-14 | 18.76 | $18.09 | 900 |
| 2022-03-11 | 18.83 | $18.13 | 2100 |
| 2022-03-10 | 18.91 | $18.23 | 2900 |
| 2022-03-09 | 18.98 | $18.24 | 600 |
| 2022-03-08 | 19.06 | $18.07 | 5000 |
| 2022-03-07 | 19.16 | $17.91 | 1900 |
| 2022-03-04 | 19.29 | $18.03 | 68000 |
| 2022-03-03 | 19.43 | $18.34 | 6300 |
| 2022-03-02 | 19.54 | $18.47 | 1900 |
| 2022-03-01 | 19.65 | $18.67 | 1400 |
| 2022-02-28 | 19.76 | $19.01 | 1400 |
| 2022-02-25 | 19.84 | $19.25 | 1400 |
| 2022-02-24 | 19.90 | $18.93 | 21700 |
| 2022-02-23 | 20.00 | $19.38 | 800 |
| 2022-02-22 | 20.07 | $19.67 | 2700 |
| 2022-02-18 | 20.11 | $19.90 | 1600 |
| 2022-02-17 | 20.13 | $19.94 | 4700 |
| 2022-02-16 | 20.15 | $19.96 | 1000 |
| 2022-02-15 | 20.17 | $19.95 | 300 |
| 2022-02-14 | 20.19 | $19.87 | 100 |
| 2022-02-11 | 20.23 | $19.75 | 1300 |
| 2022-02-10 | 20.28 | $19.89 | 100 |
| 2022-02-09 | 20.32 | $20.15 | 300 |
| 2022-02-08 | 20.34 | $20.08 | 12900 |
| 2022-02-07 | 20.36 | $20.15 | 700 |
| 2022-02-04 | 20.39 | $20.14 | 2400 |
| 2022-02-03 | 20.41 | $20.26 | 2000 |
| 2022-02-02 | 20.43 | $20.41 | 3100 |
| 2022-02-01 | 20.43 | $20.30 | 800 |
| 2022-01-31 | 20.44 | $20.35 | 1000 |
| 2022-01-28 | 20.45 | $20.34 | 300 |
| 2022-01-27 | 20.46 | $20.27 | 600 |
| 2022-01-26 | 20.48 | $20.17 | 1000 |
| 2022-01-25 | 20.52 | $20.27 | 900 |
| 2022-01-24 | 20.54 | $20.25 | 800 |
| 2022-01-21 | 20.57 | $20.36 | 300 |
| 2022-01-20 | 20.60 | $20.27 | 400 |
| 2022-01-19 | 20.63 | $20.18 | 200 |
| 2022-01-18 | 20.68 | $20.10 | 600 |
| 2022-01-14 | 20.74 | $20.29 | 500 |
| 2022-01-13 | 20.79 | $20.45 | 100 |
| 2022-01-12 | 20.82 | $20.54 | 2000 |
| 2022-01-11 | 20.85 | $20.55 | 200 |
| 2022-01-10 | 20.88 | $20.53 | 1100 |
| 2022-01-07 | 20.92 | $20.61 | 500 |
| 2022-01-06 | 20.95 | $20.66 | 100 |
| 2022-01-05 | 20.98 | $20.68 | 1900 |
| 2022-01-04 | 21.02 | $20.85 | 400 |
| 2022-01-03 | 21.03 | $20.89 | 600 |
| 2021-12-31 | 21.05 | $21.10 | 300 |
| 2021-12-30 | 21.04 | $21.11 | 2200 |
| 2021-12-29 | 21.04 | $20.99 | 21200 |
| 2021-12-28 | 21.04 | $21.03 | 1300 |
| 2021-12-27 | 21.04 | $21.03 | 200 |
| 2021-12-23 | 21.04 | $21.00 | 1900 |
| 2021-12-22 | 21.05 | $20.95 | 200 |
| 2021-12-21 | 21.06 | $20.98 | 3500 |
| 2021-12-20 | 21.07 | $20.95 | 100 |
| 2021-12-17 | 21.08 | $21.08 | 2000 |
| 2021-12-16 | 21.08 | $21.11 | 1600 |
| 2021-12-15 | 21.08 | $21.06 | 2300 |
| 2021-12-14 | 21.08 | $21.14 | 1500 |
| 2021-12-13 | 21.07 | $21.21 | 1100 |
| 2021-12-10 | 21.06 | $21.12 | 1100 |
| 2021-12-09 | 21.05 | $21.11 | 127700 |
| 2021-12-08 | 21.05 | $21.13 | 300 |
| 2021-12-07 | 21.04 | $21.15 | 1000 |
| 2021-12-06 | 21.02 | $21.03 | 200 |
| 2021-12-03 | 21.02 | $21.05 | 800 |
| 2021-12-02 | 21.02 | $20.99 | 5900 |
| 2021-12-01 | 21.02 | $20.87 | 1400 |
| 2021-11-30 | 21.04 | $20.82 | 5500 |
| 2021-11-29 | 21.06 | $20.81 | 200 |
| 2021-11-26 | 21.09 | $20.63 | 1600 |
| 2021-11-24 | 21.14 | $20.83 | 10200 |
| 2021-11-23 | 21.17 | $20.84 | 100 |
| 2021-11-22 | 21.21 | $20.96 | 500 |
| 2021-11-19 | 21.23 | $21.18 | 1100 |
| 2021-11-18 | 21.24 | $21.18 | 10500 |
| 2021-11-17 | 21.24 | $21.12 | 1000 |
| 2021-11-16 | 21.26 | $21.12 | 800 |
| 2021-11-15 | 21.27 | $21.17 | 2000 |
| 2021-11-12 | 21.28 | $21.21 | 1100 |
| 2021-11-11 | 21.29 | $21.24 | 600 |
| 2021-11-10 | 21.30 | $21.17 | 2100 |
| 2021-11-09 | 21.31 | $21.47 | 800 |
| 2021-11-08 | 21.29 | $21.43 | 1400 |
| 2021-11-05 | 21.28 | $21.44 | 1000 |
| 2021-11-04 | 21.26 | $21.30 | 4800 |
| 2021-11-03 | 21.26 | $21.14 | 300 |
| 2021-11-02 | 21.27 | $21.20 | 800 |
| 2021-11-01 | 21.28 | $21.16 | 600 |
| 2021-10-29 | 21.29 | $21.28 | 1000 |
| 2021-10-28 | 21.29 | $21.35 | 5000 |
| 2021-10-27 | 21.28 | $21.40 | 300 |
| 2021-10-26 | 21.27 | $21.27 | 2700 |
| 2021-10-25 | 21.27 | $21.23 | 800 |
| 2021-10-22 | 21.28 | $21.17 | 500 |
| 2021-10-21 | 21.29 | $21.13 | 2300 |
| 2021-10-20 | 21.30 | $21.21 | 300 |
| 2021-10-19 | 21.31 | $21.23 | 1100 |
| 2021-10-18 | 21.32 | $21.23 | 800 |
| 2021-10-15 | 21.33 | $21.27 | 1900 |
| 2021-10-14 | 21.34 | $21.31 | 100 |
| 2021-10-13 | 21.34 | $21.22 | 400 |
| 2021-10-12 | 21.36 | $21.06 | 100 |
| 2021-10-11 | 21.39 | $21.05 | 300 |
| 2021-10-08 | 21.42 | $21.10 | 200 |
| 2021-10-07 | 21.46 | $21.15 | 100 |
| 2021-10-06 | 21.49 | $21.09 | 400 |
| 2021-10-05 | 21.53 | $21.14 | 200 |
| 2021-10-04 | 21.57 | $21.15 | 500 |
| 2021-10-01 | 21.62 | $21.26 | 500 |
| 2021-09-30 | 21.65 | $21.36 | 800 |
| 2021-09-29 | 21.68 | $21.33 | 800 |
| 2021-09-28 | 21.72 | $21.32 | 1800 |
| 2021-09-27 | 21.76 | $21.43 | 800 |
| 2021-09-24 | 21.80 | $21.50 | 1800 |
| 2021-09-23 | 21.83 | $21.64 | 700 |
| 2021-09-22 | 21.85 | $21.75 | 400 |
| 2021-09-21 | 21.86 | $21.75 | 200 |
| 2021-09-20 | 21.87 | $21.70 | 500 |
| 2021-09-17 | 21.89 | $21.81 | 300 |
| 2021-09-16 | 21.90 | $21.87 | 700 |
| 2021-09-15 | 21.90 | $21.93 | 600 |
| 2021-09-14 | 21.90 | $21.96 | 600 |
| 2021-09-13 | 21.89 | $21.92 | 600 |
| 2021-09-10 | 21.89 | $21.91 | 400 |
| 2021-09-09 | 21.89 | $21.95 | 800 |
| 2021-09-08 | 21.88 | $21.92 | 500 |
| 2021-09-07 | 21.88 | $21.92 | 300 |
| 2021-09-03 | 21.87 | $21.99 | 400 |
| 2021-09-02 | 21.86 | $22.00 | 800 |
| 2021-09-01 | 21.85 | $21.96 | 100 |
| 2021-08-31 | 21.83 | $22.00 | 100 |
| 2021-08-30 | 21.82 | $22.00 | 100 |
| 2021-08-27 | 21.80 | $21.93 | 2000 |
| 2021-08-26 | 21.78 | $21.82 | 600 |
| 2021-08-25 | 21.78 | $21.82 | 300 |
| 2021-08-24 | 21.78 | $21.84 | 600 |
| 2021-08-23 | 21.77 | $21.83 | 1300 |
| 2021-08-20 | 21.76 | $21.74 | 300 |
| 2021-08-19 | 21.77 | $21.75 | 300 |
| 2021-08-18 | 21.77 | $21.73 | 300 |
| 2021-08-17 | 21.77 | $21.74 | 1200 |
| 2021-08-16 | 21.77 | $21.78 | 1000 |
| 2021-08-13 | 21.77 | $21.77 | 900 |
| 2021-08-12 | 21.77 | $21.67 | 500 |
| 2021-08-11 | 21.78 | $21.66 | 700 |
| 2021-08-10 | 21.80 | $21.65 | 400 |
| 2021-08-09 | 21.81 | $21.65 | 2200 |
| 2021-08-06 | 21.83 | $21.73 | 1000 |
| 2021-08-05 | 21.84 | $21.83 | 100 |
| 2021-08-04 | 21.84 | $21.84 | 100 |
| 2021-08-03 | 21.84 | $21.81 | 1500 |
| 2021-08-02 | 21.85 | $21.83 | 600 |
| 2021-07-30 | 21.85 | $21.86 | 400 |
| 2021-07-29 | 21.85 | $21.84 | 9300 |
| 2021-07-28 | 21.85 | $21.83 | 100 |
| 2021-07-27 | 21.85 | $21.79 | 400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.77
2024-03-28
Close Price
$16.75
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.21
Average
17.66
Maximum
21.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 16.77 | $16.75 | — |
| 2024-03-27 | 16.77 | $16.75 | — |
| 2024-03-26 | 16.78 | $16.75 | — |
| 2024-03-25 | 16.78 | $16.75 | — |
| 2024-03-22 | 16.79 | $16.75 | — |
| 2024-03-21 | 16.79 | $16.75 | — |
| 2024-03-20 | 16.80 | $16.75 | — |
| 2024-03-19 | 16.80 | $16.75 | — |
| 2024-03-18 | 16.80 | $16.75 | — |
| 2024-03-15 | 16.80 | $16.75 | — |
| 2024-03-14 | 16.81 | $16.75 | — |
| 2024-03-13 | 16.81 | $16.75 | 36932 |
| 2024-03-12 | 16.81 | $16.80 | 339 |
| 2024-03-11 | 16.80 | $16.87 | 545 |
| 2024-03-08 | 16.79 | $16.93 | 357 |
| 2024-03-07 | 16.77 | $16.86 | 20551 |
| 2024-03-06 | 16.75 | $16.92 | 753 |
| 2024-03-05 | 16.73 | $16.83 | 499 |
| 2024-03-04 | 16.72 | $16.83 | 10 |
| 2024-03-01 | 16.70 | $16.83 | 2949 |
| 2024-02-29 | 16.69 | $16.82 | 736 |
| 2024-02-28 | 16.67 | $16.76 | 802 |
| 2024-02-27 | 16.67 | $16.73 | 1856 |
| 2024-02-26 | 16.66 | $16.75 | 2882 |
| 2024-02-23 | 16.66 | $16.77 | 160 |
| 2024-02-22 | 16.65 | $16.68 | 9831 |
| 2024-02-21 | 16.64 | $16.60 | 2706 |
| 2024-02-20 | 16.65 | $16.60 | 484 |
| 2024-02-16 | 16.66 | $16.61 | 1002 |
| 2024-02-15 | 16.66 | $16.64 | 5580 |
| 2024-02-14 | 16.66 | $16.56 | 72 |
| 2024-02-13 | 16.68 | $16.50 | 348 |
| 2024-02-12 | 16.69 | $16.68 | 842 |
| 2024-02-09 | 16.69 | $16.65 | 258 |
| 2024-02-08 | 16.70 | $16.67 | 371 |
| 2024-02-07 | 16.70 | $16.72 | 733 |
| 2024-02-06 | 16.70 | $16.69 | 49 |
| 2024-02-05 | 16.70 | $16.60 | 1462 |
| 2024-02-02 | 16.71 | $16.73 | 9 |
| 2024-02-01 | 16.70 | $16.85 | 798 |
| 2024-01-31 | 16.69 | $16.79 | 63 |
| 2024-01-30 | 16.68 | $16.80 | 1001 |
| 2024-01-29 | 16.66 | $16.76 | 120 |
| 2024-01-26 | 16.66 | $16.64 | 2408 |
| 2024-01-25 | 16.67 | $16.65 | 121 |
| 2024-01-24 | 16.68 | $16.55 | 14701 |
| 2024-01-23 | 16.70 | $16.55 | 458 |
| 2024-01-22 | 16.72 | $16.66 | 722 |
| 2024-01-19 | 16.74 | $16.64 | 34 |
| 2024-01-18 | 16.76 | $16.65 | 504 |
| 2024-01-17 | 16.78 | $16.66 | 807 |
| 2024-01-16 | 16.80 | $16.72 | 193 |
| 2024-01-12 | 16.81 | $16.85 | 245 |
| 2024-01-11 | 16.82 | $16.81 | 6 |
| 2024-01-10 | 16.83 | $16.70 | 137 |
| 2024-01-09 | 16.84 | $16.57 | 693 |
| 2024-01-08 | 16.88 | $16.57 | 273 |
| 2024-01-05 | 16.91 | $16.60 | 532 |
| 2024-01-04 | 16.94 | $16.66 | 406 |
| 2024-01-03 | 16.96 | $16.73 | 641 |
| 2024-01-02 | 16.97 | $16.81 | 202 |
| 2023-12-29 | 16.98 | $16.98 | 30 |
| 2023-12-28 | 16.97 | $17.02 | 1780 |
| 2023-12-27 | 16.95 | $17.12 | 31381 |
| 2023-12-26 | 16.92 | $16.99 | 466 |
| 2023-12-22 | 16.90 | $17.10 | 2908 |
| 2023-12-21 | 16.87 | $17.11 | 2353 |
| 2023-12-20 | 16.83 | $17.11 | 484 |
| 2023-12-19 | 16.78 | $17.09 | 164 |
| 2023-12-18 | 16.74 | $17.06 | 1945 |
| 2023-12-15 | 16.69 | $17.09 | 829 |
| 2023-12-14 | 16.63 | $17.02 | 557 |
| 2023-12-13 | 16.58 | $16.89 | 4589 |
| 2023-12-12 | 16.53 | $16.65 | 647 |
| 2023-12-11 | 16.51 | $16.61 | 529 |
| 2023-12-08 | 16.48 | $16.64 | 13 |
| 2023-12-07 | 16.45 | $16.72 | 27 |
| 2023-12-06 | 16.40 | $16.72 | 3918 |
| 2023-12-05 | 16.36 | $16.63 | 985 |
| 2023-12-04 | 16.31 | $16.52 | 518 |
| 2023-12-01 | 16.28 | $16.62 | 3100 |
| 2023-11-30 | 16.23 | $16.48 | 1400 |
| 2023-11-29 | 16.19 | $16.54 | 100 |
| 2023-11-28 | 16.14 | $16.42 | 500 |
| 2023-11-27 | 16.10 | $16.35 | 900 |
| 2023-11-24 | 16.06 | $16.30 | — |
| 2023-11-22 | 16.02 | $16.32 | 1100 |
| 2023-11-21 | 15.98 | $16.25 | 100 |
| 2023-11-20 | 15.94 | $16.23 | 100 |
| 2023-11-17 | 15.89 | $16.15 | 300 |
| 2023-11-16 | 15.86 | $16.14 | 2900 |
| 2023-11-15 | 15.81 | $15.99 | 700 |
| 2023-11-14 | 15.78 | $16.06 | 100 |
| 2023-11-13 | 15.74 | $15.79 | 800 |
| 2023-11-10 | 15.73 | $15.85 | 700 |
| 2023-11-09 | 15.71 | $15.83 | 400 |
| 2023-11-08 | 15.69 | $15.89 | 4000 |
| 2023-11-07 | 15.66 | $15.95 | 100 |
| 2023-11-06 | 15.63 | $15.86 | 600 |
| 2023-11-03 | 15.60 | $16.01 | 500 |
| 2023-11-02 | 15.55 | $15.86 | 300 |
| 2023-11-01 | 15.52 | $15.65 | 300 |
| 2023-10-31 | 15.51 | $15.58 | 200 |
| 2023-10-30 | 15.50 | $15.56 | 200 |
| 2023-10-27 | 15.50 | $15.45 | 3400 |
| 2023-10-26 | 15.51 | $15.52 | 200 |
| 2023-10-25 | 15.51 | $15.49 | 800 |
| 2023-10-24 | 15.52 | $15.52 | 200 |
| 2023-10-23 | 15.52 | $15.47 | 100 |
| 2023-10-20 | 15.54 | $15.37 | 300 |
| 2023-10-19 | 15.56 | $15.31 | 100 |
| 2023-10-18 | 15.60 | $15.44 | 3000 |
| 2023-10-17 | 15.63 | $15.51 | 1200 |
| 2023-10-16 | 15.65 | $15.59 | 100 |
| 2023-10-13 | 15.67 | $15.69 | 1100 |
| 2023-10-12 | 15.68 | $15.55 | 2900 |
| 2023-10-11 | 15.71 | $15.66 | 100 |
| 2023-10-10 | 15.73 | $15.75 | 7900 |
| 2023-10-09 | 15.75 | $15.50 | — |
| 2023-10-06 | 15.79 | $15.44 | 2400 |
| 2023-10-05 | 15.84 | $15.49 | 1500 |
| 2023-10-04 | 15.89 | $15.47 | 1200 |
| 2023-10-03 | 15.95 | $15.44 | 200 |
| 2023-10-02 | 16.01 | $15.61 | 800 |
| 2023-09-29 | 16.06 | $15.88 | — |
| 2023-09-28 | 16.08 | $15.84 | 4500 |
| 2023-09-27 | 16.12 | $15.85 | 2000 |
| 2023-09-26 | 16.15 | $15.90 | 300 |
| 2023-09-25 | 16.18 | $16.02 | 1900 |
| 2023-09-22 | 16.21 | $16.09 | 100 |
| 2023-09-21 | 16.22 | $16.02 | 800 |
| 2023-09-20 | 16.25 | $16.23 | 200 |
| 2023-09-19 | 16.25 | $16.20 | 200 |
| 2023-09-18 | 16.26 | $16.20 | 100 |
| 2023-09-15 | 16.27 | $16.22 | 1800 |
| 2023-09-14 | 16.28 | $16.20 | 4000 |
| 2023-09-13 | 16.28 | $16.24 | 900 |
| 2023-09-12 | 16.29 | $16.22 | 700 |
| 2023-09-11 | 16.30 | $16.22 | 200 |
| 2023-09-08 | 16.31 | $16.27 | 100 |
| 2023-09-07 | 16.31 | $16.20 | 300 |
| 2023-09-06 | 16.33 | $16.17 | 100 |
| 2023-09-05 | 16.34 | $16.21 | 100 |
| 2023-09-01 | 16.36 | $16.30 | 1100 |
| 2023-08-31 | 16.37 | $16.45 | 300 |
| 2023-08-30 | 16.37 | $16.48 | 1900 |
| 2023-08-29 | 16.36 | $16.49 | 400 |
| 2023-08-28 | 16.35 | $16.41 | 1400 |
| 2023-08-25 | 16.36 | $16.32 | 1400 |
| 2023-08-24 | 16.37 | $16.35 | 200 |
| 2023-08-23 | 16.38 | $16.36 | 700 |
| 2023-08-22 | 16.40 | $16.19 | 1800 |
| 2023-08-21 | 16.43 | $16.16 | 300 |
| 2023-08-18 | 16.47 | $16.24 | 100 |
| 2023-08-17 | 16.50 | $16.22 | 300 |
| 2023-08-16 | 16.54 | $16.25 | — |
| 2023-08-15 | 16.58 | $16.29 | 700 |
| 2023-08-14 | 16.61 | $16.42 | 100 |
| 2023-08-11 | 16.64 | $16.51 | 100 |
| 2023-08-10 | 16.65 | $16.59 | 100 |
| 2023-08-09 | 16.67 | $16.64 | 100 |
| 2023-08-08 | 16.67 | $16.57 | 100 |
| 2023-08-07 | 16.68 | $16.56 | 2000 |
| 2023-08-04 | 16.70 | $16.59 | 200 |
| 2023-08-03 | 16.71 | $16.42 | 400 |
| 2023-08-02 | 16.73 | $16.55 | 400 |
| 2023-08-01 | 16.74 | $16.67 | 500 |
| 2023-07-31 | 16.74 | $16.88 | 100 |
| 2023-07-28 | 16.72 | $16.82 | 700 |
| 2023-07-27 | 16.70 | $16.68 | 600 |
| 2023-07-26 | 16.70 | $16.84 | 800 |
| 2023-07-25 | 16.68 | $16.74 | 4100 |
| 2023-07-24 | 16.68 | $16.80 | 100 |
| 2023-07-21 | 16.66 | $16.77 | — |
| 2023-07-20 | 16.65 | $16.73 | — |
| 2023-07-19 | 16.64 | $16.81 | 600 |
| 2023-07-18 | 16.63 | $16.81 | 900 |
| 2023-07-17 | 16.61 | $16.74 | — |
| 2023-07-14 | 16.60 | $16.74 | 100 |
| 2023-07-13 | 16.59 | $16.79 | 500 |
| 2023-07-12 | 16.57 | $16.61 | 3400 |
| 2023-07-11 | 16.57 | $16.47 | 100 |
| 2023-07-10 | 16.58 | $16.34 | 500 |
| 2023-07-07 | 16.61 | $16.30 | 200 |
| 2023-07-06 | 16.64 | $16.33 | — |
| 2023-07-05 | 16.67 | $16.55 | 1200 |
| 2023-07-03 | 16.68 | $16.63 | 300 |
| 2023-06-30 | 16.68 | $16.76 | 100 |
| 2023-06-29 | 16.67 | $16.67 | — |
| 2023-06-28 | 16.66 | $16.76 | 16600 |
| 2023-06-27 | 16.65 | $16.76 | 100 |
| 2023-06-26 | 16.63 | $16.76 | 500 |
| 2023-06-23 | 16.61 | $16.73 | 100 |
| 2023-06-22 | 16.59 | $16.68 | 100 |
| 2023-06-21 | 16.58 | $16.65 | 100 |
| 2023-06-20 | 16.56 | $16.68 | 300 |
| 2023-06-16 | 16.55 | $16.65 | 1600 |
| 2023-06-15 | 16.53 | $16.66 | 2200 |
| 2023-06-14 | 16.51 | $16.61 | — |
| 2023-06-13 | 16.50 | $16.62 | 100 |
| 2023-06-12 | 16.49 | $16.59 | 800 |
| 2023-06-09 | 16.48 | $16.54 | 1200 |
| 2023-06-08 | 16.47 | $16.51 | 1100 |
| 2023-06-07 | 16.47 | $16.50 | 100 |
| 2023-06-06 | 16.47 | $16.51 | 100 |
| 2023-06-05 | 16.47 | $16.52 | 1000 |
| 2023-06-02 | 16.47 | $16.50 | 200 |
| 2023-06-01 | 16.47 | $16.48 | 4500 |
| 2023-05-31 | 16.47 | $16.49 | 200 |
| 2023-05-30 | 16.47 | $16.50 | 100 |
| 2023-05-26 | 16.48 | $16.39 | 100 |
| 2023-05-25 | 16.49 | $16.32 | 100 |
| 2023-05-24 | 16.51 | $16.39 | — |
| 2023-05-23 | 16.53 | $16.41 | 600 |
| 2023-05-22 | 16.54 | $16.40 | 100 |
| 2023-05-19 | 16.56 | $16.43 | 200 |
| 2023-05-18 | 16.58 | $16.45 | — |
| 2023-05-17 | 16.59 | $16.49 | — |
| 2023-05-16 | 16.60 | $16.50 | 900 |
| 2023-05-15 | 16.61 | $16.55 | 600 |
| 2023-05-12 | 16.61 | $16.63 | 200 |
| 2023-05-11 | 16.61 | $16.72 | 4700 |
| 2023-05-10 | 16.60 | $16.62 | 200 |
| 2023-05-09 | 16.59 | $16.57 | 100 |
| 2023-05-08 | 16.60 | $16.59 | 100 |
| 2023-05-05 | 16.60 | $16.57 | 100 |
| 2023-05-04 | 16.60 | $16.62 | 1000 |
| 2023-05-03 | 16.60 | $16.67 | 100 |
| 2023-05-02 | 16.60 | $16.58 | 438200 |
| 2023-05-01 | 16.60 | $16.57 | 1100 |
| 2023-04-28 | 16.61 | $16.74 | 100 |
| 2023-04-27 | 16.59 | $16.59 | 600 |
| 2023-04-26 | 16.60 | $16.61 | 2000 |
| 2023-04-25 | 16.60 | $16.64 | 700 |
| 2023-04-24 | 16.59 | $16.53 | 100 |
| 2023-04-21 | 16.60 | $16.49 | — |
| 2023-04-20 | 16.61 | $16.48 | 54900 |
| 2023-04-19 | 16.62 | $16.51 | 1500 |
| 2023-04-18 | 16.63 | $16.57 | 26900 |
| 2023-04-17 | 16.63 | $16.54 | 200 |
| 2023-04-14 | 16.64 | $16.68 | 2200 |
| 2023-04-13 | 16.63 | $16.74 | 100 |
| 2023-04-12 | 16.61 | $16.67 | 1300 |
| 2023-04-11 | 16.60 | $16.66 | 1900 |
| 2023-04-10 | 16.59 | $16.63 | 100 |
| 2023-04-06 | 16.58 | $16.70 | 100 |
| 2023-04-05 | 16.56 | $16.65 | 14600 |
| 2023-04-04 | 16.55 | $16.69 | 100 |
| 2023-04-03 | 16.53 | $16.68 | 1300 |
| 2023-03-31 | 16.51 | $16.67 | 200 |
| 2023-03-30 | 16.49 | $16.61 | 100 |
| 2023-03-29 | 16.47 | $16.52 | 500 |
| 2023-03-28 | 16.47 | $16.42 | 2100 |
| 2023-03-27 | 16.47 | $16.51 | 800 |
| 2023-03-24 | 16.46 | $16.55 | 200 |
| 2023-03-23 | 16.45 | $16.59 | 500 |
| 2023-03-22 | 16.44 | $16.59 | 10900 |
| 2023-03-21 | 16.42 | $16.49 | 100 |
| 2023-03-20 | 16.41 | $16.34 | 400 |
| 2023-03-17 | 16.42 | $16.43 | 1700 |
| 2023-03-16 | 16.42 | $16.45 | 200 |
| 2023-03-15 | 16.42 | $16.43 | 1700 |
| 2023-03-14 | 16.42 | $16.40 | 100 |
| 2023-03-13 | 16.43 | $16.48 | — |
| 2023-03-10 | 16.43 | $16.45 | 100 |
| 2023-03-09 | 16.43 | $16.34 | 100 |
| 2023-03-08 | 16.44 | $16.34 | 1400 |
| 2023-03-07 | 16.46 | $16.39 | 100 |
| 2023-03-06 | 16.48 | $16.49 | 700 |
| 2023-03-03 | 16.49 | $16.47 | 100 |
| 2023-03-02 | 16.50 | $16.24 | 100 |
| 2023-03-01 | 16.55 | $16.34 | 400 |
| 2023-02-28 | 16.58 | $16.46 | 1200 |
| 2023-02-27 | 16.61 | $16.54 | 2200 |
| 2023-02-24 | 16.63 | $16.49 | 600 |
| 2023-02-23 | 16.66 | $16.53 | 400 |
| 2023-02-22 | 16.69 | $16.36 | 500 |
| 2023-02-21 | 16.74 | $16.32 | 2100 |
| 2023-02-17 | 16.79 | $16.46 | 1400 |
| 2023-02-16 | 16.84 | $16.57 | — |
| 2023-02-15 | 16.88 | $16.63 | 900 |
| 2023-02-14 | 16.91 | $16.68 | 36600 |
| 2023-02-13 | 16.94 | $16.68 | 400 |
| 2023-02-10 | 16.97 | $16.60 | 200 |
| 2023-02-09 | 17.02 | $16.78 | 900 |
| 2023-02-08 | 17.04 | $16.83 | 500 |
| 2023-02-07 | 17.06 | $16.83 | 100 |
| 2023-02-06 | 17.08 | $16.88 | 1700 |
| 2023-02-03 | 17.09 | $17.11 | 100 |
| 2023-02-02 | 17.08 | $17.32 | 100 |
| 2023-02-01 | 17.04 | $17.22 | 1100 |
| 2023-01-31 | 17.02 | $16.98 | 700 |
| 2023-01-30 | 17.01 | $16.97 | 300 |
| 2023-01-27 | 17.00 | $17.13 | 3000 |
| 2023-01-26 | 16.97 | $17.14 | 100 |
| 2023-01-25 | 16.94 | $17.13 | 100 |
| 2023-01-24 | 16.90 | $17.11 | 2100 |
| 2023-01-23 | 16.87 | $17.08 | 200 |
| 2023-01-20 | 16.83 | $17.07 | 100 |
| 2023-01-19 | 16.80 | $17.11 | 700 |
| 2023-01-18 | 16.75 | $17.17 | 200 |
| 2023-01-17 | 16.70 | $16.96 | 800 |
| 2023-01-13 | 16.68 | $16.98 | 100 |
| 2023-01-12 | 16.64 | $16.99 | 400 |
| 2023-01-11 | 16.61 | $16.83 | 92100 |
| 2023-01-10 | 16.59 | $16.61 | 100 |
| 2023-01-09 | 16.59 | $16.76 | 1000 |
| 2023-01-06 | 16.58 | $16.72 | 300 |
| 2023-01-05 | 16.58 | $16.47 | 100 |
| 2023-01-04 | 16.59 | $16.62 | 1800 |
| 2023-01-03 | 16.60 | $16.49 | 200 |
| 2022-12-30 | 16.62 | $16.42 | 400 |
| 2022-12-29 | 16.64 | $16.48 | 1100 |
| 2022-12-28 | 16.67 | $16.41 | 900 |
| 2022-12-27 | 16.70 | $16.49 | 1100 |
| 2022-12-23 | 16.72 | $16.51 | 100 |
| 2022-12-22 | 16.74 | $16.61 | 2500 |
| 2022-12-21 | 16.75 | $16.75 | 4400 |
| 2022-12-20 | 16.75 | $16.56 | 100 |
| 2022-12-19 | 16.76 | $16.67 | 30200 |
| 2022-12-16 | 16.76 | $16.74 | 900 |
| 2022-12-15 | 16.75 | $16.86 | 700 |
| 2022-12-14 | 16.72 | $16.89 | 1100 |
| 2022-12-13 | 16.69 | $16.94 | 111600 |
| 2022-12-12 | 16.65 | $16.73 | 200 |
| 2022-12-09 | 16.63 | $16.75 | 100 |
| 2022-12-08 | 16.60 | $16.81 | 300 |
| 2022-12-07 | 16.57 | $16.77 | 900 |
| 2022-12-06 | 16.53 | $16.59 | 900 |
| 2022-12-05 | 16.50 | $16.72 | 100 |
| 2022-12-02 | 16.45 | $16.88 | 900 |
| 2022-12-01 | 16.38 | $16.97 | 1300 |
| 2022-11-30 | 16.30 | $16.72 | 400 |
| 2022-11-29 | 16.23 | $16.56 | 1900 |
| 2022-11-28 | 16.18 | $16.50 | 500 |
| 2022-11-25 | 16.12 | $16.55 | 100 |
| 2022-11-23 | 16.06 | $16.47 | 200 |
| 2022-11-22 | 16.00 | $16.35 | 200 |
| 2022-11-21 | 15.94 | $16.21 | 1200 |
| 2022-11-18 | 15.89 | $16.17 | 100 |
| 2022-11-17 | 15.84 | $16.18 | 100 |
| 2022-11-16 | 15.79 | $16.33 | 800 |
| 2022-11-15 | 15.71 | $16.29 | 500 |
| 2022-11-14 | 15.63 | $16.04 | 100 |
| 2022-11-11 | 15.58 | $16.15 | 600 |
| 2022-11-10 | 15.50 | $16.09 | 2300 |
| 2022-11-09 | 15.43 | $15.51 | 500 |
| 2022-11-08 | 15.41 | $15.66 | 500 |
| 2022-11-07 | 15.38 | $15.64 | 200 |
| 2022-11-04 | 15.34 | $15.57 | 100 |
| 2022-11-03 | 15.32 | $15.33 | 100 |
| 2022-11-02 | 15.31 | $15.45 | 1300 |
| 2022-11-01 | 15.30 | $15.51 | 500 |
| 2022-10-31 | 15.28 | $15.36 | 800 |
| 2022-10-28 | 15.27 | $15.56 | 200 |
| 2022-10-27 | 15.25 | $15.49 | 400 |
| 2022-10-26 | 15.23 | $15.46 | 500 |
| 2022-10-25 | 15.21 | $15.33 | 1500 |
| 2022-10-24 | 15.21 | $15.08 | 2500 |
| 2022-10-21 | 15.23 | $15.04 | 2000 |
| 2022-10-20 | 15.26 | $14.95 | 1000 |
| 2022-10-19 | 15.31 | $15.10 | 500 |
| 2022-10-18 | 15.34 | $15.24 | 1600 |
| 2022-10-17 | 15.37 | $15.14 | 20400 |
| 2022-10-14 | 15.41 | $15.11 | 1500 |
| 2022-10-13 | 15.46 | $15.17 | 1700 |
| 2022-10-12 | 15.51 | $15.23 | 100 |
| 2022-10-11 | 15.56 | $15.24 | 100 |
| 2022-10-10 | 15.62 | $15.28 | — |
| 2022-10-07 | 15.67 | $15.37 | 200 |
| 2022-10-06 | 15.73 | $15.53 | 200 |
| 2022-10-05 | 15.77 | $15.57 | 700 |
| 2022-10-04 | 15.82 | $15.75 | 1700 |
| 2022-10-03 | 15.85 | $15.56 | 1400 |
| 2022-09-30 | 15.90 | $15.38 | 1400 |
| 2022-09-29 | 15.98 | $15.40 | 3400 |
| 2022-09-28 | 16.05 | $15.57 | 1600 |
| 2022-09-27 | 16.12 | $15.31 | 1200 |
| 2022-09-26 | 16.22 | $15.53 | 1300 |
| 2022-09-23 | 16.30 | $15.87 | 1200 |
| 2022-09-22 | 16.35 | $16.01 | 1100 |
| 2022-09-21 | 16.40 | $16.17 | 100 |
| 2022-09-20 | 16.43 | $16.25 | 1600 |
| 2022-09-19 | 16.45 | $16.28 | 100 |
| 2022-09-16 | 16.48 | $16.26 | 600 |
| 2022-09-15 | 16.51 | $16.36 | 200 |
| 2022-09-14 | 16.54 | $16.40 | 100 |
| 2022-09-13 | 16.56 | $16.42 | 100 |
| 2022-09-12 | 16.59 | $16.67 | 500 |
| 2022-09-09 | 16.59 | $16.63 | 100 |
| 2022-09-08 | 16.60 | $16.53 | 1400 |
| 2022-09-07 | 16.63 | $16.46 | 3500 |
| 2022-09-06 | 16.66 | $16.30 | 500 |
| 2022-09-02 | 16.72 | $16.43 | 100 |
| 2022-09-01 | 16.76 | $16.37 | 600 |
| 2022-08-31 | 16.81 | $16.50 | 100 |
| 2022-08-30 | 16.86 | $16.57 | 4100 |
| 2022-08-29 | 16.90 | $16.57 | 2200 |
| 2022-08-26 | 16.94 | $16.68 | 800 |
| 2022-08-25 | 16.97 | $16.85 | — |
| 2022-08-24 | 16.98 | $16.78 | 100 |
| 2022-08-23 | 17.00 | $16.78 | 16300 |
| 2022-08-22 | 17.02 | $16.64 | 200 |
| 2022-08-19 | 17.06 | $16.79 | 700 |
| 2022-08-18 | 17.07 | $16.98 | 400 |
| 2022-08-17 | 17.07 | $16.98 | 100 |
| 2022-08-16 | 17.06 | $17.13 | 300 |
| 2022-08-15 | 17.03 | $17.29 | 100 |
| 2022-08-12 | 16.98 | $17.25 | 200 |
| 2022-08-11 | 16.93 | $17.17 | 3700 |
| 2022-08-10 | 16.88 | $17.26 | 100 |
| 2022-08-09 | 16.81 | $17.03 | 600 |
| 2022-08-08 | 16.76 | $17.24 | 3200 |
| 2022-08-05 | 16.69 | $17.06 | 2400 |
| 2022-08-04 | 16.63 | $17.17 | 2200 |
| 2022-08-03 | 16.55 | $17.03 | 700 |
| 2022-08-02 | 16.49 | $16.81 | 300 |
| 2022-08-01 | 16.44 | $16.97 | 50000 |
| 2022-07-29 | 16.38 | $17.00 | 500 |
| 2022-07-28 | 16.31 | $16.83 | 1000 |
| 2022-07-27 | 16.25 | $16.61 | 500 |
| 2022-07-26 | 16.21 | $16.41 | 100 |
| 2022-07-25 | 16.20 | $16.51 | 100 |
| 2022-07-22 | 16.17 | $16.47 | 600 |
| 2022-07-21 | 16.14 | $16.34 | 600 |
| 2022-07-20 | 16.13 | $16.24 | 100 |
| 2022-07-19 | 16.13 | $16.07 | 18000 |
| 2022-07-18 | 16.15 | $15.92 | 200 |
| 2022-07-15 | 16.19 | $15.89 | 3100 |
| 2022-07-14 | 16.23 | $15.77 | 500 |
| 2022-07-13 | 16.29 | $16.00 | 1300 |
| 2022-07-12 | 16.32 | $16.05 | 100 |
| 2022-07-11 | 16.35 | $16.12 | 200 |
| 2022-07-08 | 16.38 | $16.24 | 100 |
| 2022-07-07 | 16.41 | $16.32 | 100 |
| 2022-07-06 | 16.43 | $16.27 | 600 |
| 2022-07-05 | 16.46 | $16.38 | 400 |
| 2022-07-01 | 16.48 | $16.46 | — |
| 2022-06-30 | 16.50 | $16.40 | 1000 |
| 2022-06-29 | 16.54 | $16.29 | 100 |
| 2022-06-28 | 16.59 | $16.22 | 200 |
| 2022-06-27 | 16.65 | $16.39 | 500 |
| 2022-06-24 | 16.70 | $16.61 | 800 |
| 2022-06-23 | 16.73 | $16.52 | 700 |
| 2022-06-22 | 16.78 | $16.48 | 2700 |
| 2022-06-21 | 16.83 | $16.47 | 600 |
| 2022-06-17 | 16.89 | $16.48 | 100 |
| 2022-06-16 | 16.95 | $16.42 | 400 |
| 2022-06-15 | 17.02 | $16.67 | 400 |
| 2022-06-14 | 17.07 | $16.26 | 800 |
| 2022-06-13 | 17.16 | $16.24 | 100 |
| 2022-06-10 | 17.25 | $16.74 | 300 |
| 2022-06-09 | 17.30 | $16.97 | 900 |
| 2022-06-08 | 17.33 | $17.13 | 300 |
| 2022-06-07 | 17.35 | $17.31 | 500 |
| 2022-06-06 | 17.34 | $17.27 | 200 |
| 2022-06-03 | 17.34 | $17.43 | 23800 |
| 2022-06-02 | 17.32 | $17.54 | 100 |
| 2022-06-01 | 17.29 | $17.38 | 100 |
| 2022-05-31 | 17.28 | $17.49 | 600 |
| 2022-05-27 | 17.26 | $17.58 | 200 |
| 2022-05-26 | 17.22 | $17.55 | 100 |
| 2022-05-25 | 17.19 | $17.48 | 3200 |
| 2022-05-24 | 17.17 | $17.29 | 1200 |
| 2022-05-23 | 17.17 | $17.23 | 700 |
| 2022-05-20 | 17.18 | $17.15 | 800 |
| 2022-05-19 | 17.19 | $17.03 | 4700 |
| 2022-05-18 | 17.22 | $17.02 | 600 |
| 2022-05-17 | 17.26 | $17.11 | 900 |
| 2022-05-16 | 17.29 | $17.10 | 700 |
| 2022-05-13 | 17.33 | $17.11 | 300 |
| 2022-05-12 | 17.37 | $17.15 | 100 |
| 2022-05-11 | 17.41 | $17.16 | 2000 |
| 2022-05-10 | 17.46 | $17.14 | 7700 |
| 2022-05-09 | 17.51 | $16.91 | 196700 |
| 2022-05-06 | 17.59 | $17.17 | 5800 |
| 2022-05-05 | 17.64 | $17.32 | 125200 |
| 2022-05-04 | 17.69 | $17.61 | 200 |
| 2022-05-03 | 17.72 | $17.40 | 700 |
| 2022-05-02 | 17.77 | $17.25 | 300 |
| 2022-04-29 | 17.85 | $17.45 | 100 |
| 2022-04-28 | 17.91 | $17.67 | 500 |
| 2022-04-27 | 17.96 | $17.69 | 700 |
| 2022-04-26 | 18.00 | $17.74 | 700 |
| 2022-04-25 | 18.05 | $17.81 | 1300 |
| 2022-04-22 | 18.09 | $17.63 | 16000 |
| 2022-04-21 | 18.16 | $17.83 | 100 |
| 2022-04-20 | 18.21 | $17.97 | 900 |
| 2022-04-19 | 18.24 | $17.85 | 9500 |
| 2022-04-18 | 18.29 | $17.97 | 6000 |
| 2022-04-14 | 18.33 | $17.96 | 2600 |
| 2022-04-13 | 18.38 | $18.07 | 300 |
| 2022-04-12 | 18.41 | $18.06 | 700 |
| 2022-04-11 | 18.45 | $18.01 | 400 |
| 2022-04-08 | 18.50 | $18.23 | 1300 |
| 2022-04-07 | 18.52 | $18.32 | 300 |
| 2022-04-06 | 18.53 | $18.39 | 500 |
| 2022-04-05 | 18.54 | $18.50 | 4700 |
| 2022-04-04 | 18.53 | $18.74 | 1600 |
| 2022-04-01 | 18.50 | $18.67 | 1300 |
| 2022-03-31 | 18.47 | $18.76 | 18300 |
| 2022-03-30 | 18.43 | $18.75 | 1900 |
| 2022-03-29 | 18.39 | $18.74 | 2300 |
| 2022-03-28 | 18.35 | $18.50 | 1600 |
| 2022-03-25 | 18.34 | $18.30 | 1100 |
| 2022-03-24 | 18.34 | $18.37 | 400 |
| 2022-03-23 | 18.35 | $18.34 | 1200 |
| 2022-03-22 | 18.36 | $18.29 | 3400 |
| 2022-03-21 | 18.39 | $18.32 | 900 |
| 2022-03-18 | 18.42 | $18.65 | 3500 |
| 2022-03-17 | 18.42 | $18.75 | 2100 |
| 2022-03-16 | 18.42 | $18.56 | 1700 |
| 2022-03-15 | 18.44 | $18.19 | 400 |
| 2022-03-14 | 18.51 | $18.09 | 900 |
| 2022-03-11 | 18.60 | $18.13 | 2100 |
| 2022-03-10 | 18.69 | $18.23 | 2900 |
| 2022-03-09 | 18.78 | $18.24 | 600 |
| 2022-03-08 | 18.87 | $18.07 | 5000 |
| 2022-03-07 | 19.00 | $17.91 | 1900 |
| 2022-03-04 | 19.15 | $18.03 | 68000 |
| 2022-03-03 | 19.29 | $18.34 | 6300 |
| 2022-03-02 | 19.42 | $18.47 | 1900 |
| 2022-03-01 | 19.55 | $18.67 | 1400 |
| 2022-02-28 | 19.66 | $19.01 | 1400 |
| 2022-02-25 | 19.75 | $19.25 | 1400 |
| 2022-02-24 | 19.82 | $18.93 | 21700 |
| 2022-02-23 | 19.93 | $19.38 | 800 |
| 2022-02-22 | 19.99 | $19.67 | 2700 |
| 2022-02-18 | 20.04 | $19.90 | 1600 |
| 2022-02-17 | 20.06 | $19.94 | 4700 |
| 2022-02-16 | 20.08 | $19.96 | 1000 |
| 2022-02-15 | 20.10 | $19.95 | 300 |
| 2022-02-14 | 20.12 | $19.87 | 100 |
| 2022-02-11 | 20.15 | $19.75 | 1300 |
| 2022-02-10 | 20.20 | $19.89 | 100 |
| 2022-02-09 | 20.24 | $20.15 | 300 |
| 2022-02-08 | 20.25 | $20.08 | 12900 |
| 2022-02-07 | 20.27 | $20.15 | 700 |
| 2022-02-04 | 20.29 | $20.14 | 2400 |
| 2022-02-03 | 20.31 | $20.26 | 2000 |
| 2022-02-02 | 20.32 | $20.41 | 3100 |
| 2022-02-01 | 20.32 | $20.30 | 800 |
| 2022-01-31 | 20.33 | $20.35 | 1000 |
| 2022-01-28 | 20.34 | $20.34 | 300 |
| 2022-01-27 | 20.36 | $20.27 | 600 |
| 2022-01-26 | 20.39 | $20.17 | 1000 |
| 2022-01-25 | 20.42 | $20.27 | 900 |
| 2022-01-24 | 20.46 | $20.25 | 800 |
| 2022-01-21 | 20.50 | $20.36 | 300 |
| 2022-01-20 | 20.53 | $20.27 | 400 |
| 2022-01-19 | 20.57 | $20.18 | 200 |
| 2022-01-18 | 20.63 | $20.10 | 600 |
| 2022-01-14 | 20.70 | $20.29 | 500 |
| 2022-01-13 | 20.75 | $20.45 | 100 |
| 2022-01-12 | 20.79 | $20.54 | 2000 |
| 2022-01-11 | 20.83 | $20.55 | 200 |
| 2022-01-10 | 20.86 | $20.53 | 1100 |
| 2022-01-07 | 20.91 | $20.61 | 500 |
| 2022-01-06 | 20.94 | $20.66 | 100 |
| 2022-01-05 | 20.98 | $20.68 | 1900 |
| 2022-01-04 | 21.01 | $20.85 | 400 |
| 2022-01-03 | 21.03 | $20.89 | 600 |
| 2021-12-31 | 21.05 | $21.10 | 300 |
| 2021-12-30 | 21.05 | $21.11 | 2200 |
| 2021-12-29 | 21.04 | $20.99 | 21200 |
| 2021-12-28 | 21.05 | $21.03 | 1300 |
| 2021-12-27 | 21.05 | $21.03 | 200 |
| 2021-12-23 | 21.04 | $21.00 | 1900 |
| 2021-12-22 | 21.04 | $20.95 | 200 |
| 2021-12-21 | 21.05 | $20.98 | 3500 |
| 2021-12-20 | 21.05 | $20.95 | 100 |
| 2021-12-17 | 21.06 | $21.08 | 2000 |
| 2021-12-16 | 21.05 | $21.11 | 1600 |
| 2021-12-15 | 21.04 | $21.06 | 2300 |
| 2021-12-14 | 21.04 | $21.14 | 1500 |
| 2021-12-13 | 21.02 | $21.21 | 1100 |
| 2021-12-10 | 21.01 | $21.12 | 1100 |
| 2021-12-09 | 21.00 | $21.11 | 127700 |
| 2021-12-08 | 20.99 | $21.13 | 300 |
| 2021-12-07 | 20.98 | $21.15 | 1000 |
| 2021-12-06 | 20.97 | $21.03 | 200 |
| 2021-12-03 | 20.98 | $21.05 | 800 |
| 2021-12-02 | 20.98 | $20.99 | 5900 |
| 2021-12-01 | 20.99 | $20.87 | 1400 |
| 2021-11-30 | 21.01 | $20.82 | 5500 |
| 2021-11-29 | 21.04 | $20.81 | 200 |
| 2021-11-26 | 21.07 | $20.63 | 1600 |
| 2021-11-24 | 21.13 | $20.83 | 10200 |
| 2021-11-23 | 21.16 | $20.84 | 100 |
| 2021-11-22 | 21.20 | $20.96 | 500 |
| 2021-11-19 | 21.23 | $21.18 | 1100 |
| 2021-11-18 | 21.24 | $21.18 | 10500 |
| 2021-11-17 | 21.24 | $21.12 | 1000 |
| 2021-11-16 | 21.26 | $21.12 | 800 |
| 2021-11-15 | 21.27 | $21.17 | 2000 |
| 2021-11-12 | 21.28 | $21.21 | 1100 |
| 2021-11-11 | 21.28 | $21.24 | 600 |
| 2021-11-10 | 21.29 | $21.17 | 2100 |
| 2021-11-09 | 21.30 | $21.47 | 800 |
| 2021-11-08 | 21.28 | $21.43 | 1400 |
| 2021-11-05 | 21.26 | $21.44 | 1000 |
| 2021-11-04 | 21.24 | $21.30 | 4800 |
| 2021-11-03 | 21.23 | $21.14 | 300 |
| 2021-11-02 | 21.23 | $21.20 | 800 |
| 2021-11-01 | 21.23 | $21.16 | 600 |
| 2021-10-29 | 21.24 | $21.28 | 1000 |
| 2021-10-28 | 21.23 | $21.35 | 5000 |
| 2021-10-27 | 21.22 | $21.40 | 300 |
| 2021-10-26 | 21.20 | $21.27 | 2700 |
| 2021-10-25 | 21.19 | $21.23 | 800 |
| 2021-10-22 | 21.19 | $21.17 | 500 |
| 2021-10-21 | 21.19 | $21.13 | 2300 |
| 2021-10-20 | 21.21 | $21.21 | 300 |
| 2021-10-19 | 21.21 | $21.23 | 1100 |
| 2021-10-18 | 21.22 | $21.23 | 800 |
| 2021-10-15 | 21.23 | $21.27 | 1900 |
| 2021-10-14 | 21.24 | $21.31 | 100 |
| 2021-10-13 | 21.24 | $21.22 | 400 |
| 2021-10-12 | 21.26 | $21.06 | 100 |
| 2021-10-11 | 21.30 | $21.05 | 300 |
| 2021-10-08 | 21.34 | $21.10 | 200 |
| 2021-10-07 | 21.39 | $21.15 | 100 |
| 2021-10-06 | 21.43 | $21.09 | 400 |
| 2021-10-05 | 21.48 | $21.14 | 200 |
| 2021-10-04 | 21.53 | $21.15 | 500 |
| 2021-10-01 | 21.58 | $21.26 | 500 |
| 2021-09-30 | 21.63 | $21.36 | 800 |
| 2021-09-29 | 21.67 | $21.33 | 800 |
| 2021-09-28 | 21.72 | $21.32 | 1800 |
| 2021-09-27 | 21.77 | $21.43 | 800 |
| 2021-09-24 | 21.81 | $21.50 | 1800 |
| 2021-09-23 | 21.85 | $21.64 | 700 |
| 2021-09-22 | 21.87 | $21.75 | 400 |
| 2021-09-21 | 21.88 | $21.75 | 200 |
| 2021-09-20 | 21.90 | $21.70 | 500 |
| 2021-09-17 | 21.92 | $21.81 | 300 |
| 2021-09-16 | 21.93 | $21.87 | 700 |
| 2021-09-15 | 21.93 | $21.93 | 600 |
| 2021-09-14 | 21.93 | $21.96 | 600 |
| 2021-09-13 | 21.92 | $21.92 | 600 |
| 2021-09-10 | 21.91 | $21.91 | 400 |
| 2021-09-09 | 21.91 | $21.95 | 800 |
| 2021-09-08 | 21.90 | $21.92 | 500 |
| 2021-09-07 | 21.89 | $21.92 | 300 |
| 2021-09-03 | 21.88 | $21.99 | 400 |
| 2021-09-02 | 21.86 | $22.00 | 800 |
| 2021-09-01 | 21.84 | $21.96 | 100 |
| 2021-08-31 | 21.83 | $22.00 | 100 |
| 2021-08-30 | 21.80 | $22.00 | 100 |
| 2021-08-27 | 21.78 | $21.93 | 2000 |
| 2021-08-26 | 21.77 | $21.82 | 600 |
| 2021-08-25 | 21.76 | $21.82 | 300 |
| 2021-08-24 | 21.76 | $21.84 | 600 |
| 2021-08-23 | 21.75 | $21.83 | 1300 |
| 2021-08-20 | 21.75 | $21.74 | 300 |
| 2021-08-19 | 21.75 | $21.75 | 300 |
| 2021-08-18 | 21.75 | $21.73 | 300 |
| 2021-08-17 | 21.76 | $21.74 | 1200 |
| 2021-08-16 | 21.76 | $21.78 | 1000 |
| 2021-08-13 | 21.77 | $21.77 | 900 |
| 2021-08-12 | 21.77 | $21.67 | 500 |
| 2021-08-11 | 21.78 | $21.66 | 700 |
| 2021-08-10 | 21.80 | $21.65 | 400 |
| 2021-08-09 | 21.82 | $21.65 | 2200 |
| 2021-08-06 | 21.84 | $21.73 | 1000 |
| 2021-08-05 | 21.85 | $21.83 | 100 |
| 2021-08-04 | 21.85 | $21.84 | 100 |
| 2021-08-03 | 21.85 | $21.81 | 1500 |
| 2021-08-02 | 21.86 | $21.83 | 600 |
| 2021-07-30 | 21.86 | $21.86 | 400 |
| 2021-07-29 | 21.85 | $21.84 | 9300 |
| 2021-07-28 | 21.85 | $21.83 | 100 |
| 2021-07-27 | 21.85 | $21.79 | 400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.77
2024-03-28
Close Price
$16.75
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.97
Average
17.61
Maximum
21.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 16.77 | $16.75 | — |
| 2024-03-27 | 16.77 | $16.75 | — |
| 2024-03-26 | 16.77 | $16.75 | — |
| 2024-03-25 | 16.78 | $16.75 | — |
| 2024-03-22 | 16.78 | $16.75 | — |
| 2024-03-21 | 16.79 | $16.75 | — |
| 2024-03-20 | 16.79 | $16.75 | — |
| 2024-03-19 | 16.80 | $16.75 | — |
| 2024-03-18 | 16.81 | $16.75 | — |
| 2024-03-15 | 16.82 | $16.75 | — |
| 2024-03-14 | 16.82 | $16.75 | — |
| 2024-03-13 | 16.84 | $16.75 | 36932 |
| 2024-03-12 | 16.85 | $16.80 | 339 |
| 2024-03-11 | 16.85 | $16.87 | 545 |
| 2024-03-08 | 16.84 | $16.93 | 357 |
| 2024-03-07 | 16.82 | $16.86 | 20551 |
| 2024-03-06 | 16.80 | $16.92 | 753 |
| 2024-03-05 | 16.77 | $16.83 | 499 |
| 2024-03-04 | 16.76 | $16.83 | 10 |
| 2024-03-01 | 16.74 | $16.83 | 2949 |
| 2024-02-29 | 16.71 | $16.82 | 736 |
| 2024-02-28 | 16.69 | $16.76 | 802 |
| 2024-02-27 | 16.67 | $16.73 | 1856 |
| 2024-02-26 | 16.66 | $16.75 | 2882 |
| 2024-02-23 | 16.65 | $16.77 | 160 |
| 2024-02-22 | 16.62 | $16.68 | 9831 |
| 2024-02-21 | 16.61 | $16.60 | 2706 |
| 2024-02-20 | 16.62 | $16.60 | 484 |
| 2024-02-16 | 16.63 | $16.61 | 1002 |
| 2024-02-15 | 16.63 | $16.64 | 5580 |
| 2024-02-14 | 16.64 | $16.56 | 72 |
| 2024-02-13 | 16.66 | $16.50 | 348 |
| 2024-02-12 | 16.69 | $16.68 | 842 |
| 2024-02-09 | 16.70 | $16.65 | 258 |
| 2024-02-08 | 16.71 | $16.67 | 371 |
| 2024-02-07 | 16.71 | $16.72 | 733 |
| 2024-02-06 | 16.71 | $16.69 | 49 |
| 2024-02-05 | 16.72 | $16.60 | 1462 |
| 2024-02-02 | 16.74 | $16.73 | 9 |
| 2024-02-01 | 16.74 | $16.85 | 798 |
| 2024-01-31 | 16.72 | $16.79 | 63 |
| 2024-01-30 | 16.70 | $16.80 | 1001 |
| 2024-01-29 | 16.68 | $16.76 | 120 |
| 2024-01-26 | 16.66 | $16.64 | 2408 |
| 2024-01-25 | 16.67 | $16.65 | 121 |
| 2024-01-24 | 16.68 | $16.55 | 14701 |
| 2024-01-23 | 16.71 | $16.55 | 458 |
| 2024-01-22 | 16.74 | $16.66 | 722 |
| 2024-01-19 | 16.76 | $16.64 | 34 |
| 2024-01-18 | 16.78 | $16.65 | 504 |
| 2024-01-17 | 16.80 | $16.66 | 807 |
| 2024-01-16 | 16.83 | $16.72 | 193 |
| 2024-01-12 | 16.84 | $16.85 | 245 |
| 2024-01-11 | 16.83 | $16.81 | 6 |
| 2024-01-10 | 16.83 | $16.70 | 137 |
| 2024-01-09 | 16.85 | $16.57 | 693 |
| 2024-01-08 | 16.90 | $16.57 | 273 |
| 2024-01-05 | 16.96 | $16.60 | 532 |
| 2024-01-04 | 17.02 | $16.66 | 406 |
| 2024-01-03 | 17.07 | $16.73 | 641 |
| 2024-01-02 | 17.12 | $16.81 | 202 |
| 2023-12-29 | 17.16 | $16.98 | 30 |
| 2023-12-28 | 17.17 | $17.02 | 1780 |
| 2023-12-27 | 17.16 | $17.12 | 31381 |
| 2023-12-26 | 17.14 | $16.99 | 466 |
| 2023-12-22 | 17.13 | $17.10 | 2908 |
| 2023-12-21 | 17.10 | $17.11 | 2353 |
| 2023-12-20 | 17.06 | $17.11 | 484 |
| 2023-12-19 | 17.01 | $17.09 | 164 |
| 2023-12-18 | 16.96 | $17.06 | 1945 |
| 2023-12-15 | 16.91 | $17.09 | 829 |
| 2023-12-14 | 16.83 | $17.02 | 557 |
| 2023-12-13 | 16.76 | $16.89 | 4589 |
| 2023-12-12 | 16.70 | $16.65 | 647 |
| 2023-12-11 | 16.68 | $16.61 | 529 |
| 2023-12-08 | 16.67 | $16.64 | 13 |
| 2023-12-07 | 16.64 | $16.72 | 27 |
| 2023-12-06 | 16.59 | $16.72 | 3918 |
| 2023-12-05 | 16.54 | $16.63 | 985 |
| 2023-12-04 | 16.49 | $16.52 | 518 |
| 2023-12-01 | 16.45 | $16.62 | 3100 |
| 2023-11-30 | 16.39 | $16.48 | 1400 |
| 2023-11-29 | 16.34 | $16.54 | 100 |
| 2023-11-28 | 16.28 | $16.42 | 500 |
| 2023-11-27 | 16.23 | $16.35 | 900 |
| 2023-11-24 | 16.18 | $16.30 | — |
| 2023-11-22 | 16.14 | $16.32 | 1100 |
| 2023-11-21 | 16.08 | $16.25 | 100 |
| 2023-11-20 | 16.03 | $16.23 | 100 |
| 2023-11-17 | 15.97 | $16.15 | 300 |
| 2023-11-16 | 15.92 | $16.14 | 2900 |
| 2023-11-15 | 15.86 | $15.99 | 700 |
| 2023-11-14 | 15.83 | $16.06 | 100 |
| 2023-11-13 | 15.77 | $15.79 | 800 |
| 2023-11-10 | 15.77 | $15.85 | 700 |
| 2023-11-09 | 15.75 | $15.83 | 400 |
| 2023-11-08 | 15.73 | $15.89 | 4000 |
| 2023-11-07 | 15.69 | $15.95 | 100 |
| 2023-11-06 | 15.64 | $15.86 | 600 |
| 2023-11-03 | 15.59 | $16.01 | 500 |
| 2023-11-02 | 15.51 | $15.86 | 300 |
| 2023-11-01 | 15.45 | $15.65 | 300 |
| 2023-10-31 | 15.42 | $15.58 | 200 |
| 2023-10-30 | 15.40 | $15.56 | 200 |
| 2023-10-27 | 15.39 | $15.45 | 3400 |
| 2023-10-26 | 15.39 | $15.52 | 200 |
| 2023-10-25 | 15.39 | $15.49 | 800 |
| 2023-10-24 | 15.39 | $15.52 | 200 |
| 2023-10-23 | 15.39 | $15.47 | 100 |
| 2023-10-20 | 15.39 | $15.37 | 300 |
| 2023-10-19 | 15.42 | $15.31 | 100 |
| 2023-10-18 | 15.47 | $15.44 | 3000 |
| 2023-10-17 | 15.50 | $15.51 | 1200 |
| 2023-10-16 | 15.53 | $15.59 | 100 |
| 2023-10-13 | 15.54 | $15.69 | 1100 |
| 2023-10-12 | 15.53 | $15.55 | 2900 |
| 2023-10-11 | 15.55 | $15.66 | 100 |
| 2023-10-10 | 15.55 | $15.75 | 7900 |
| 2023-10-09 | 15.54 | $15.50 | — |
| 2023-10-06 | 15.58 | $15.44 | 2400 |
| 2023-10-05 | 15.63 | $15.49 | 1500 |
| 2023-10-04 | 15.69 | $15.47 | 1200 |
| 2023-10-03 | 15.77 | $15.44 | 200 |
| 2023-10-02 | 15.86 | $15.61 | 800 |
| 2023-09-29 | 15.93 | $15.88 | — |
| 2023-09-28 | 15.96 | $15.84 | 4500 |
| 2023-09-27 | 16.00 | $15.85 | 2000 |
| 2023-09-26 | 16.05 | $15.90 | 300 |
| 2023-09-25 | 16.10 | $16.02 | 1900 |
| 2023-09-22 | 16.13 | $16.09 | 100 |
| 2023-09-21 | 16.15 | $16.02 | 800 |
| 2023-09-20 | 16.18 | $16.23 | 200 |
| 2023-09-19 | 16.18 | $16.20 | 200 |
| 2023-09-18 | 16.19 | $16.20 | 100 |
| 2023-09-15 | 16.20 | $16.22 | 1800 |
| 2023-09-14 | 16.20 | $16.20 | 4000 |
| 2023-09-13 | 16.22 | $16.24 | 900 |
| 2023-09-12 | 16.22 | $16.22 | 700 |
| 2023-09-11 | 16.23 | $16.22 | 200 |
| 2023-09-08 | 16.25 | $16.27 | 100 |
| 2023-09-07 | 16.25 | $16.20 | 300 |
| 2023-09-06 | 16.27 | $16.17 | 100 |
| 2023-09-05 | 16.31 | $16.21 | 100 |
| 2023-09-01 | 16.34 | $16.30 | 1100 |
| 2023-08-31 | 16.35 | $16.45 | 300 |
| 2023-08-30 | 16.34 | $16.48 | 1900 |
| 2023-08-29 | 16.32 | $16.49 | 400 |
| 2023-08-28 | 16.29 | $16.41 | 1400 |
| 2023-08-25 | 16.28 | $16.32 | 1400 |
| 2023-08-24 | 16.29 | $16.35 | 200 |
| 2023-08-23 | 16.29 | $16.36 | 700 |
| 2023-08-22 | 16.29 | $16.19 | 1800 |
| 2023-08-21 | 16.32 | $16.16 | 300 |
| 2023-08-18 | 16.37 | $16.24 | 100 |
| 2023-08-17 | 16.41 | $16.22 | 300 |
| 2023-08-16 | 16.46 | $16.25 | — |
| 2023-08-15 | 16.52 | $16.29 | 700 |
| 2023-08-14 | 16.57 | $16.42 | 100 |
| 2023-08-11 | 16.61 | $16.51 | 100 |
| 2023-08-10 | 16.63 | $16.59 | 100 |
| 2023-08-09 | 16.64 | $16.64 | 100 |
| 2023-08-08 | 16.64 | $16.57 | 100 |
| 2023-08-07 | 16.65 | $16.56 | 2000 |
| 2023-08-04 | 16.67 | $16.59 | 200 |
| 2023-08-03 | 16.69 | $16.42 | 400 |
| 2023-08-02 | 16.75 | $16.55 | 400 |
| 2023-08-01 | 16.78 | $16.67 | 500 |
| 2023-07-31 | 16.80 | $16.88 | 100 |
| 2023-07-28 | 16.77 | $16.82 | 700 |
| 2023-07-27 | 16.76 | $16.68 | 600 |
| 2023-07-26 | 16.77 | $16.84 | 800 |
| 2023-07-25 | 16.75 | $16.74 | 4100 |
| 2023-07-24 | 16.74 | $16.80 | 100 |
| 2023-07-21 | 16.72 | $16.77 | — |
| 2023-07-20 | 16.70 | $16.73 | — |
| 2023-07-19 | 16.69 | $16.81 | 600 |
| 2023-07-18 | 16.66 | $16.81 | 900 |
| 2023-07-17 | 16.63 | $16.74 | — |
| 2023-07-14 | 16.60 | $16.74 | 100 |
| 2023-07-13 | 16.57 | $16.79 | 500 |
| 2023-07-12 | 16.53 | $16.61 | 3400 |
| 2023-07-11 | 16.52 | $16.47 | 100 |
| 2023-07-10 | 16.53 | $16.34 | 500 |
| 2023-07-07 | 16.57 | $16.30 | 200 |
| 2023-07-06 | 16.63 | $16.33 | — |
| 2023-07-05 | 16.69 | $16.55 | 1200 |
| 2023-07-03 | 16.72 | $16.63 | 300 |
| 2023-06-30 | 16.73 | $16.76 | 100 |
| 2023-06-29 | 16.71 | $16.67 | — |
| 2023-06-28 | 16.71 | $16.76 | 16600 |
| 2023-06-27 | 16.70 | $16.76 | 100 |
| 2023-06-26 | 16.67 | $16.76 | 500 |
| 2023-06-23 | 16.65 | $16.73 | 100 |
| 2023-06-22 | 16.63 | $16.68 | 100 |
| 2023-06-21 | 16.61 | $16.65 | 100 |
| 2023-06-20 | 16.60 | $16.68 | 300 |
| 2023-06-16 | 16.58 | $16.65 | 1600 |
| 2023-06-15 | 16.56 | $16.66 | 2200 |
| 2023-06-14 | 16.54 | $16.61 | — |
| 2023-06-13 | 16.52 | $16.62 | 100 |
| 2023-06-12 | 16.50 | $16.59 | 800 |
| 2023-06-09 | 16.48 | $16.54 | 1200 |
| 2023-06-08 | 16.47 | $16.51 | 1100 |
| 2023-06-07 | 16.46 | $16.50 | 100 |
| 2023-06-06 | 16.46 | $16.51 | 100 |
| 2023-06-05 | 16.45 | $16.52 | 1000 |
| 2023-06-02 | 16.44 | $16.50 | 200 |
| 2023-06-01 | 16.44 | $16.48 | 4500 |
| 2023-05-31 | 16.43 | $16.49 | 200 |
| 2023-05-30 | 16.43 | $16.50 | 100 |
| 2023-05-26 | 16.42 | $16.39 | 100 |
| 2023-05-25 | 16.43 | $16.32 | 100 |
| 2023-05-24 | 16.46 | $16.39 | — |
| 2023-05-23 | 16.48 | $16.41 | 600 |
| 2023-05-22 | 16.50 | $16.40 | 100 |
| 2023-05-19 | 16.53 | $16.43 | 200 |
| 2023-05-18 | 16.55 | $16.45 | — |
| 2023-05-17 | 16.58 | $16.49 | — |
| 2023-05-16 | 16.60 | $16.50 | 900 |
| 2023-05-15 | 16.62 | $16.55 | 600 |
| 2023-05-12 | 16.63 | $16.63 | 200 |
| 2023-05-11 | 16.63 | $16.72 | 4700 |
| 2023-05-10 | 16.61 | $16.62 | 200 |
| 2023-05-09 | 16.60 | $16.57 | 100 |
| 2023-05-08 | 16.61 | $16.59 | 100 |
| 2023-05-05 | 16.61 | $16.57 | 100 |
| 2023-05-04 | 16.62 | $16.62 | 1000 |
| 2023-05-03 | 16.62 | $16.67 | 100 |
| 2023-05-02 | 16.61 | $16.58 | 438200 |
| 2023-05-01 | 16.61 | $16.57 | 1100 |
| 2023-04-28 | 16.62 | $16.74 | 100 |
| 2023-04-27 | 16.59 | $16.59 | 600 |
| 2023-04-26 | 16.59 | $16.61 | 2000 |
| 2023-04-25 | 16.58 | $16.64 | 700 |
| 2023-04-24 | 16.57 | $16.53 | 100 |
| 2023-04-21 | 16.58 | $16.49 | — |
| 2023-04-20 | 16.60 | $16.48 | 54900 |
| 2023-04-19 | 16.62 | $16.51 | 1500 |
| 2023-04-18 | 16.64 | $16.57 | 26900 |
| 2023-04-17 | 16.65 | $16.54 | 200 |
| 2023-04-14 | 16.67 | $16.68 | 2200 |
| 2023-04-13 | 16.66 | $16.74 | 100 |
| 2023-04-12 | 16.64 | $16.67 | 1300 |
| 2023-04-11 | 16.63 | $16.66 | 1900 |
| 2023-04-10 | 16.62 | $16.63 | 100 |
| 2023-04-06 | 16.61 | $16.70 | 100 |
| 2023-04-05 | 16.59 | $16.65 | 14600 |
| 2023-04-04 | 16.57 | $16.69 | 100 |
| 2023-04-03 | 16.54 | $16.68 | 1300 |
| 2023-03-31 | 16.51 | $16.67 | 200 |
| 2023-03-30 | 16.48 | $16.61 | 100 |
| 2023-03-29 | 16.45 | $16.52 | 500 |
| 2023-03-28 | 16.44 | $16.42 | 2100 |
| 2023-03-27 | 16.45 | $16.51 | 800 |
| 2023-03-24 | 16.45 | $16.55 | 200 |
| 2023-03-23 | 16.43 | $16.59 | 500 |
| 2023-03-22 | 16.40 | $16.59 | 10900 |
| 2023-03-21 | 16.37 | $16.49 | 100 |
| 2023-03-20 | 16.35 | $16.34 | 400 |
| 2023-03-17 | 16.37 | $16.43 | 1700 |
| 2023-03-16 | 16.37 | $16.45 | 200 |
| 2023-03-15 | 16.36 | $16.43 | 1700 |
| 2023-03-14 | 16.36 | $16.40 | 100 |
| 2023-03-13 | 16.36 | $16.48 | — |
| 2023-03-10 | 16.35 | $16.45 | 100 |
| 2023-03-09 | 16.35 | $16.34 | 100 |
| 2023-03-08 | 16.37 | $16.34 | 1400 |
| 2023-03-07 | 16.39 | $16.39 | 100 |
| 2023-03-06 | 16.40 | $16.49 | 700 |
| 2023-03-03 | 16.40 | $16.47 | 100 |
| 2023-03-02 | 16.41 | $16.24 | 100 |
| 2023-03-01 | 16.46 | $16.34 | 400 |
| 2023-02-28 | 16.50 | $16.46 | 1200 |
| 2023-02-27 | 16.52 | $16.54 | 2200 |
| 2023-02-24 | 16.53 | $16.49 | 600 |
| 2023-02-23 | 16.56 | $16.53 | 400 |
| 2023-02-22 | 16.58 | $16.36 | 500 |
| 2023-02-21 | 16.64 | $16.32 | 2100 |
| 2023-02-17 | 16.72 | $16.46 | 1400 |
| 2023-02-16 | 16.78 | $16.57 | — |
| 2023-02-15 | 16.82 | $16.63 | 900 |
| 2023-02-14 | 16.87 | $16.68 | 36600 |
| 2023-02-13 | 16.91 | $16.68 | 400 |
| 2023-02-10 | 16.96 | $16.60 | 200 |
| 2023-02-09 | 17.03 | $16.78 | 900 |
| 2023-02-08 | 17.07 | $16.83 | 500 |
| 2023-02-07 | 17.11 | $16.83 | 100 |
| 2023-02-06 | 17.16 | $16.88 | 1700 |
| 2023-02-03 | 17.20 | $17.11 | 100 |
| 2023-02-02 | 17.20 | $17.32 | 100 |
| 2023-02-01 | 17.15 | $17.22 | 1100 |
| 2023-01-31 | 17.12 | $16.98 | 700 |
| 2023-01-30 | 17.13 | $16.97 | 300 |
| 2023-01-27 | 17.14 | $17.13 | 3000 |
| 2023-01-26 | 17.12 | $17.14 | 100 |
| 2023-01-25 | 17.09 | $17.13 | 100 |
| 2023-01-24 | 17.06 | $17.11 | 2100 |
| 2023-01-23 | 17.03 | $17.08 | 200 |
| 2023-01-20 | 17.00 | $17.07 | 100 |
| 2023-01-19 | 16.97 | $17.11 | 700 |
| 2023-01-18 | 16.92 | $17.17 | 200 |
| 2023-01-17 | 16.85 | $16.96 | 800 |
| 2023-01-13 | 16.81 | $16.98 | 100 |
| 2023-01-12 | 16.76 | $16.99 | 400 |
| 2023-01-11 | 16.70 | $16.83 | 92100 |
| 2023-01-10 | 16.66 | $16.61 | 100 |
| 2023-01-09 | 16.66 | $16.76 | 1000 |
| 2023-01-06 | 16.63 | $16.72 | 300 |
| 2023-01-05 | 16.61 | $16.47 | 100 |
| 2023-01-04 | 16.63 | $16.62 | 1800 |
| 2023-01-03 | 16.63 | $16.49 | 200 |
| 2022-12-30 | 16.65 | $16.42 | 400 |
| 2022-12-29 | 16.69 | $16.48 | 1100 |
| 2022-12-28 | 16.72 | $16.41 | 900 |
| 2022-12-27 | 16.77 | $16.49 | 1100 |
| 2022-12-23 | 16.81 | $16.51 | 100 |
| 2022-12-22 | 16.85 | $16.61 | 2500 |
| 2022-12-21 | 16.88 | $16.75 | 4400 |
| 2022-12-20 | 16.88 | $16.56 | 100 |
| 2022-12-19 | 16.92 | $16.67 | 30200 |
| 2022-12-16 | 16.94 | $16.74 | 900 |
| 2022-12-15 | 16.95 | $16.86 | 700 |
| 2022-12-14 | 16.93 | $16.89 | 1100 |
| 2022-12-13 | 16.90 | $16.94 | 111600 |
| 2022-12-12 | 16.85 | $16.73 | 200 |
| 2022-12-09 | 16.84 | $16.75 | 100 |
| 2022-12-08 | 16.82 | $16.81 | 300 |
| 2022-12-07 | 16.79 | $16.77 | 900 |
| 2022-12-06 | 16.75 | $16.59 | 900 |
| 2022-12-05 | 16.74 | $16.72 | 100 |
| 2022-12-02 | 16.71 | $16.88 | 900 |
| 2022-12-01 | 16.63 | $16.97 | 1300 |
| 2022-11-30 | 16.52 | $16.72 | 400 |
| 2022-11-29 | 16.44 | $16.56 | 1900 |
| 2022-11-28 | 16.38 | $16.50 | 500 |
| 2022-11-25 | 16.32 | $16.55 | 100 |
| 2022-11-23 | 16.24 | $16.47 | 200 |
| 2022-11-22 | 16.16 | $16.35 | 200 |
| 2022-11-21 | 16.09 | $16.21 | 1200 |
| 2022-11-18 | 16.05 | $16.17 | 100 |
| 2022-11-17 | 16.00 | $16.18 | 100 |
| 2022-11-16 | 15.94 | $16.33 | 800 |
| 2022-11-15 | 15.83 | $16.29 | 500 |
| 2022-11-14 | 15.72 | $16.04 | 100 |
| 2022-11-11 | 15.64 | $16.15 | 600 |
| 2022-11-10 | 15.53 | $16.09 | 2300 |
| 2022-11-09 | 15.41 | $15.51 | 500 |
| 2022-11-08 | 15.40 | $15.66 | 500 |
| 2022-11-07 | 15.35 | $15.64 | 200 |
| 2022-11-04 | 15.30 | $15.57 | 100 |
| 2022-11-03 | 15.25 | $15.33 | 100 |
| 2022-11-02 | 15.25 | $15.45 | 1300 |
| 2022-11-01 | 15.22 | $15.51 | 500 |
| 2022-10-31 | 15.18 | $15.36 | 800 |
| 2022-10-28 | 15.17 | $15.56 | 200 |
| 2022-10-27 | 15.11 | $15.49 | 400 |
| 2022-10-26 | 15.05 | $15.46 | 500 |
| 2022-10-25 | 15.00 | $15.33 | 1500 |
| 2022-10-24 | 14.97 | $15.08 | 2500 |
| 2022-10-21 | 14.99 | $15.04 | 2000 |
| 2022-10-20 | 15.02 | $14.95 | 1000 |
| 2022-10-19 | 15.07 | $15.10 | 500 |
| 2022-10-18 | 15.11 | $15.24 | 1600 |
| 2022-10-17 | 15.12 | $15.14 | 20400 |
| 2022-10-14 | 15.16 | $15.11 | 1500 |
| 2022-10-13 | 15.22 | $15.17 | 1700 |
| 2022-10-12 | 15.27 | $15.23 | 100 |
| 2022-10-11 | 15.32 | $15.24 | 100 |
| 2022-10-10 | 15.38 | $15.28 | — |
| 2022-10-07 | 15.44 | $15.37 | 200 |
| 2022-10-06 | 15.49 | $15.53 | 200 |
| 2022-10-05 | 15.52 | $15.57 | 700 |
| 2022-10-04 | 15.55 | $15.75 | 1700 |
| 2022-10-03 | 15.55 | $15.56 | 1400 |
| 2022-09-30 | 15.60 | $15.38 | 1400 |
| 2022-09-29 | 15.68 | $15.40 | 3400 |
| 2022-09-28 | 15.78 | $15.57 | 1600 |
| 2022-09-27 | 15.87 | $15.31 | 1200 |
| 2022-09-26 | 16.02 | $15.53 | 1300 |
| 2022-09-23 | 16.15 | $15.87 | 1200 |
| 2022-09-22 | 16.23 | $16.01 | 1100 |
| 2022-09-21 | 16.30 | $16.17 | 100 |
| 2022-09-20 | 16.34 | $16.25 | 1600 |
| 2022-09-19 | 16.38 | $16.28 | 100 |
| 2022-09-16 | 16.41 | $16.26 | 600 |
| 2022-09-15 | 16.46 | $16.36 | 200 |
| 2022-09-14 | 16.49 | $16.40 | 100 |
| 2022-09-13 | 16.52 | $16.42 | 100 |
| 2022-09-12 | 16.55 | $16.67 | 500 |
| 2022-09-09 | 16.54 | $16.63 | 100 |
| 2022-09-08 | 16.53 | $16.53 | 1400 |
| 2022-09-07 | 16.54 | $16.46 | 3500 |
| 2022-09-06 | 16.57 | $16.30 | 500 |
| 2022-09-02 | 16.63 | $16.43 | 100 |
| 2022-09-01 | 16.68 | $16.37 | 600 |
| 2022-08-31 | 16.76 | $16.50 | 100 |
| 2022-08-30 | 16.81 | $16.57 | 4100 |
| 2022-08-29 | 16.86 | $16.57 | 2200 |
| 2022-08-26 | 16.92 | $16.68 | 800 |
| 2022-08-25 | 16.96 | $16.85 | — |
| 2022-08-24 | 16.98 | $16.78 | 100 |
| 2022-08-23 | 17.01 | $16.78 | 16300 |
| 2022-08-22 | 17.05 | $16.64 | 200 |
| 2022-08-19 | 17.12 | $16.79 | 700 |
| 2022-08-18 | 17.16 | $16.98 | 400 |
| 2022-08-17 | 17.18 | $16.98 | 100 |
| 2022-08-16 | 17.20 | $17.13 | 300 |
| 2022-08-15 | 17.18 | $17.29 | 100 |
| 2022-08-12 | 17.13 | $17.25 | 200 |
| 2022-08-11 | 17.08 | $17.17 | 3700 |
| 2022-08-10 | 17.04 | $17.26 | 100 |
| 2022-08-09 | 16.96 | $17.03 | 600 |
| 2022-08-08 | 16.93 | $17.24 | 3200 |
| 2022-08-05 | 16.84 | $17.06 | 2400 |
| 2022-08-04 | 16.78 | $17.17 | 2200 |
| 2022-08-03 | 16.68 | $17.03 | 700 |
| 2022-08-02 | 16.59 | $16.81 | 300 |
| 2022-08-01 | 16.54 | $16.97 | 50000 |
| 2022-07-29 | 16.44 | $17.00 | 500 |
| 2022-07-28 | 16.32 | $16.83 | 1000 |
| 2022-07-27 | 16.22 | $16.61 | 500 |
| 2022-07-26 | 16.15 | $16.41 | 100 |
| 2022-07-25 | 16.12 | $16.51 | 100 |
| 2022-07-22 | 16.05 | $16.47 | 600 |
| 2022-07-21 | 15.99 | $16.34 | 600 |
| 2022-07-20 | 15.94 | $16.24 | 100 |
| 2022-07-19 | 15.91 | $16.07 | 18000 |
| 2022-07-18 | 15.91 | $15.92 | 200 |
| 2022-07-15 | 15.94 | $15.89 | 3100 |
| 2022-07-14 | 15.99 | $15.77 | 500 |
| 2022-07-13 | 16.07 | $16.00 | 1300 |
| 2022-07-12 | 16.12 | $16.05 | 100 |
| 2022-07-11 | 16.17 | $16.12 | 200 |
| 2022-07-08 | 16.22 | $16.24 | 100 |
| 2022-07-07 | 16.24 | $16.32 | 100 |
| 2022-07-06 | 16.26 | $16.27 | 600 |
| 2022-07-05 | 16.29 | $16.38 | 400 |
| 2022-07-01 | 16.30 | $16.46 | — |
| 2022-06-30 | 16.30 | $16.40 | 1000 |
| 2022-06-29 | 16.32 | $16.29 | 100 |
| 2022-06-28 | 16.36 | $16.22 | 200 |
| 2022-06-27 | 16.43 | $16.39 | 500 |
| 2022-06-24 | 16.47 | $16.61 | 800 |
| 2022-06-23 | 16.48 | $16.52 | 700 |
| 2022-06-22 | 16.50 | $16.48 | 2700 |
| 2022-06-21 | 16.54 | $16.47 | 600 |
| 2022-06-17 | 16.60 | $16.48 | 100 |
| 2022-06-16 | 16.65 | $16.42 | 400 |
| 2022-06-15 | 16.74 | $16.67 | 400 |
| 2022-06-14 | 16.79 | $16.26 | 800 |
| 2022-06-13 | 16.93 | $16.24 | 100 |
| 2022-06-10 | 17.10 | $16.74 | 300 |
| 2022-06-09 | 17.19 | $16.97 | 900 |
| 2022-06-08 | 17.25 | $17.13 | 300 |
| 2022-06-07 | 17.29 | $17.31 | 500 |
| 2022-06-06 | 17.29 | $17.27 | 200 |
| 2022-06-03 | 17.30 | $17.43 | 23800 |
| 2022-06-02 | 17.29 | $17.54 | 100 |
| 2022-06-01 | 17.25 | $17.38 | 100 |
| 2022-05-31 | 17.23 | $17.49 | 600 |
| 2022-05-27 | 17.19 | $17.58 | 200 |
| 2022-05-26 | 17.13 | $17.55 | 100 |
| 2022-05-25 | 17.07 | $17.48 | 3200 |
| 2022-05-24 | 17.01 | $17.29 | 1200 |
| 2022-05-23 | 16.98 | $17.23 | 700 |
| 2022-05-20 | 16.96 | $17.15 | 800 |
| 2022-05-19 | 16.96 | $17.03 | 4700 |
| 2022-05-18 | 16.98 | $17.02 | 600 |
| 2022-05-17 | 17.01 | $17.11 | 900 |
| 2022-05-16 | 17.04 | $17.10 | 700 |
| 2022-05-13 | 17.06 | $17.11 | 300 |
| 2022-05-12 | 17.10 | $17.15 | 100 |
| 2022-05-11 | 17.13 | $17.16 | 2000 |
| 2022-05-10 | 17.17 | $17.14 | 7700 |
| 2022-05-09 | 17.22 | $16.91 | 196700 |
| 2022-05-06 | 17.33 | $17.17 | 5800 |
| 2022-05-05 | 17.40 | $17.32 | 125200 |
| 2022-05-04 | 17.46 | $17.61 | 200 |
| 2022-05-03 | 17.47 | $17.40 | 700 |
| 2022-05-02 | 17.52 | $17.25 | 300 |
| 2022-04-29 | 17.62 | $17.45 | 100 |
| 2022-04-28 | 17.69 | $17.67 | 500 |
| 2022-04-27 | 17.73 | $17.69 | 700 |
| 2022-04-26 | 17.77 | $17.74 | 700 |
| 2022-04-25 | 17.81 | $17.81 | 1300 |
| 2022-04-22 | 17.84 | $17.63 | 16000 |
| 2022-04-21 | 17.92 | $17.83 | 100 |
| 2022-04-20 | 17.97 | $17.97 | 900 |
| 2022-04-19 | 17.99 | $17.85 | 9500 |
| 2022-04-18 | 18.06 | $17.97 | 6000 |
| 2022-04-14 | 18.10 | $17.96 | 2600 |
| 2022-04-13 | 18.16 | $18.07 | 300 |
| 2022-04-12 | 18.20 | $18.06 | 700 |
| 2022-04-11 | 18.26 | $18.01 | 400 |
| 2022-04-08 | 18.33 | $18.23 | 1300 |
| 2022-04-07 | 18.38 | $18.32 | 300 |
| 2022-04-06 | 18.41 | $18.39 | 500 |
| 2022-04-05 | 18.43 | $18.50 | 4700 |
| 2022-04-04 | 18.43 | $18.74 | 1600 |
| 2022-04-01 | 18.39 | $18.67 | 1300 |
| 2022-03-31 | 18.35 | $18.76 | 18300 |
| 2022-03-30 | 18.29 | $18.75 | 1900 |
| 2022-03-29 | 18.23 | $18.74 | 2300 |
| 2022-03-28 | 18.15 | $18.50 | 1600 |
| 2022-03-25 | 18.12 | $18.30 | 1100 |
| 2022-03-24 | 18.13 | $18.37 | 400 |
| 2022-03-23 | 18.13 | $18.34 | 1200 |
| 2022-03-22 | 18.13 | $18.29 | 3400 |
| 2022-03-21 | 18.15 | $18.32 | 900 |
| 2022-03-18 | 18.17 | $18.65 | 3500 |
| 2022-03-17 | 18.12 | $18.75 | 2100 |
| 2022-03-16 | 18.05 | $18.56 | 1700 |
| 2022-03-15 | 18.01 | $18.19 | 400 |
| 2022-03-14 | 18.05 | $18.09 | 900 |
| 2022-03-11 | 18.11 | $18.13 | 2100 |
| 2022-03-10 | 18.19 | $18.23 | 2900 |
| 2022-03-09 | 18.25 | $18.24 | 600 |
| 2022-03-08 | 18.33 | $18.07 | 5000 |
| 2022-03-07 | 18.46 | $17.91 | 1900 |
| 2022-03-04 | 18.65 | $18.03 | 68000 |
| 2022-03-03 | 18.85 | $18.34 | 6300 |
| 2022-03-02 | 19.02 | $18.47 | 1900 |
| 2022-03-01 | 19.19 | $18.67 | 1400 |
| 2022-02-28 | 19.35 | $19.01 | 1400 |
| 2022-02-25 | 19.46 | $19.25 | 1400 |
| 2022-02-24 | 19.55 | $18.93 | 21700 |
| 2022-02-23 | 19.71 | $19.38 | 800 |
| 2022-02-22 | 19.81 | $19.67 | 2700 |
| 2022-02-18 | 19.87 | $19.90 | 1600 |
| 2022-02-17 | 19.89 | $19.94 | 4700 |
| 2022-02-16 | 19.91 | $19.96 | 1000 |
| 2022-02-15 | 19.92 | $19.95 | 300 |
| 2022-02-14 | 19.94 | $19.87 | 100 |
| 2022-02-11 | 19.98 | $19.75 | 1300 |
| 2022-02-10 | 20.06 | $19.89 | 100 |
| 2022-02-09 | 20.11 | $20.15 | 300 |
| 2022-02-08 | 20.13 | $20.08 | 12900 |
| 2022-02-07 | 20.16 | $20.15 | 700 |
| 2022-02-04 | 20.18 | $20.14 | 2400 |
| 2022-02-03 | 20.21 | $20.26 | 2000 |
| 2022-02-02 | 20.22 | $20.41 | 3100 |
| 2022-02-01 | 20.21 | $20.30 | 800 |
| 2022-01-31 | 20.21 | $20.35 | 1000 |
| 2022-01-28 | 20.21 | $20.34 | 300 |
| 2022-01-27 | 20.20 | $20.27 | 600 |
| 2022-01-26 | 20.22 | $20.17 | 1000 |
| 2022-01-25 | 20.25 | $20.27 | 900 |
| 2022-01-24 | 20.28 | $20.25 | 800 |
| 2022-01-21 | 20.31 | $20.36 | 300 |
| 2022-01-20 | 20.33 | $20.27 | 400 |
| 2022-01-19 | 20.37 | $20.18 | 200 |
| 2022-01-18 | 20.44 | $20.10 | 600 |
| 2022-01-14 | 20.53 | $20.29 | 500 |
| 2022-01-13 | 20.61 | $20.45 | 100 |
| 2022-01-12 | 20.66 | $20.54 | 2000 |
| 2022-01-11 | 20.70 | $20.55 | 200 |
| 2022-01-10 | 20.75 | $20.53 | 1100 |
| 2022-01-07 | 20.81 | $20.61 | 500 |
| 2022-01-06 | 20.86 | $20.66 | 100 |
| 2022-01-05 | 20.92 | $20.68 | 1900 |
| 2022-01-04 | 20.97 | $20.85 | 400 |
| 2022-01-03 | 21.00 | $20.89 | 600 |
| 2021-12-31 | 21.03 | $21.10 | 300 |
| 2021-12-30 | 21.02 | $21.11 | 2200 |
| 2021-12-29 | 21.00 | $20.99 | 21200 |
| 2021-12-28 | 21.01 | $21.03 | 1300 |
| 2021-12-27 | 21.00 | $21.03 | 200 |
| 2021-12-23 | 21.00 | $21.00 | 1900 |
| 2021-12-22 | 21.01 | $20.95 | 200 |
| 2021-12-21 | 21.03 | $20.98 | 3500 |
| 2021-12-20 | 21.04 | $20.95 | 100 |
| 2021-12-17 | 21.06 | $21.08 | 2000 |
| 2021-12-16 | 21.06 | $21.11 | 1600 |
| 2021-12-15 | 21.05 | $21.06 | 2300 |
| 2021-12-14 | 21.05 | $21.14 | 1500 |
| 2021-12-13 | 21.03 | $21.21 | 1100 |
| 2021-12-10 | 21.00 | $21.12 | 1100 |
| 2021-12-09 | 20.98 | $21.11 | 127700 |
| 2021-12-08 | 20.96 | $21.13 | 300 |
| 2021-12-07 | 20.94 | $21.15 | 1000 |
| 2021-12-06 | 20.90 | $21.03 | 200 |
| 2021-12-03 | 20.89 | $21.05 | 800 |
| 2021-12-02 | 20.87 | $20.99 | 5900 |
| 2021-12-01 | 20.86 | $20.87 | 1400 |
| 2021-11-30 | 20.87 | $20.82 | 5500 |
| 2021-11-29 | 20.90 | $20.81 | 200 |
| 2021-11-26 | 20.94 | $20.63 | 1600 |
| 2021-11-24 | 21.02 | $20.83 | 10200 |
| 2021-11-23 | 21.07 | $20.84 | 100 |
| 2021-11-22 | 21.13 | $20.96 | 500 |
| 2021-11-19 | 21.17 | $21.18 | 1100 |
| 2021-11-18 | 21.18 | $21.18 | 10500 |
| 2021-11-17 | 21.19 | $21.12 | 1000 |
| 2021-11-16 | 21.21 | $21.12 | 800 |
| 2021-11-15 | 21.23 | $21.17 | 2000 |
| 2021-11-12 | 21.25 | $21.21 | 1100 |
| 2021-11-11 | 21.26 | $21.24 | 600 |
| 2021-11-10 | 21.27 | $21.17 | 2100 |
| 2021-11-09 | 21.29 | $21.47 | 800 |
| 2021-11-08 | 21.25 | $21.43 | 1400 |
| 2021-11-05 | 21.22 | $21.44 | 1000 |
| 2021-11-04 | 21.18 | $21.30 | 4800 |
| 2021-11-03 | 21.16 | $21.14 | 300 |
| 2021-11-02 | 21.18 | $21.20 | 800 |
| 2021-11-01 | 21.18 | $21.16 | 600 |
| 2021-10-29 | 21.20 | $21.28 | 1000 |
| 2021-10-28 | 21.19 | $21.35 | 5000 |
| 2021-10-27 | 21.17 | $21.40 | 300 |
| 2021-10-26 | 21.13 | $21.27 | 2700 |
| 2021-10-25 | 21.11 | $21.23 | 800 |
| 2021-10-22 | 21.11 | $21.17 | 500 |
| 2021-10-21 | 21.11 | $21.13 | 2300 |
| 2021-10-20 | 21.13 | $21.21 | 300 |
| 2021-10-19 | 21.13 | $21.23 | 1100 |
| 2021-10-18 | 21.13 | $21.23 | 800 |
| 2021-10-15 | 21.12 | $21.27 | 1900 |
| 2021-10-14 | 21.12 | $21.31 | 100 |
| 2021-10-13 | 21.10 | $21.22 | 400 |
| 2021-10-12 | 21.10 | $21.06 | 100 |
| 2021-10-11 | 21.13 | $21.05 | 300 |
| 2021-10-08 | 21.18 | $21.10 | 200 |
| 2021-10-07 | 21.22 | $21.15 | 100 |
| 2021-10-06 | 21.26 | $21.09 | 400 |
| 2021-10-05 | 21.32 | $21.14 | 200 |
| 2021-10-04 | 21.38 | $21.15 | 500 |
| 2021-10-01 | 21.45 | $21.26 | 500 |
| 2021-09-30 | 21.50 | $21.36 | 800 |
| 2021-09-29 | 21.55 | $21.33 | 800 |
| 2021-09-28 | 21.61 | $21.32 | 1800 |
| 2021-09-27 | 21.68 | $21.43 | 800 |
| 2021-09-24 | 21.75 | $21.50 | 1800 |
| 2021-09-23 | 21.80 | $21.64 | 700 |
| 2021-09-22 | 21.84 | $21.75 | 400 |
| 2021-09-21 | 21.86 | $21.75 | 200 |
| 2021-09-20 | 21.88 | $21.70 | 500 |
| 2021-09-17 | 21.92 | $21.81 | 300 |
| 2021-09-16 | 21.94 | $21.87 | 700 |
| 2021-09-15 | 21.95 | $21.93 | 600 |
| 2021-09-14 | 21.95 | $21.96 | 600 |
| 2021-09-13 | 21.94 | $21.92 | 600 |
| 2021-09-10 | 21.94 | $21.91 | 400 |
| 2021-09-09 | 21.94 | $21.95 | 800 |
| 2021-09-08 | 21.94 | $21.92 | 500 |
| 2021-09-07 | 21.94 | $21.92 | 300 |
| 2021-09-03 | 21.93 | $21.99 | 400 |
| 2021-09-02 | 21.91 | $22.00 | 800 |
| 2021-09-01 | 21.89 | $21.96 | 100 |
| 2021-08-31 | 21.87 | $22.00 | 100 |
| 2021-08-30 | 21.84 | $22.00 | 100 |
| 2021-08-27 | 21.80 | $21.93 | 2000 |
| 2021-08-26 | 21.78 | $21.82 | 600 |
| 2021-08-25 | 21.77 | $21.82 | 300 |
| 2021-08-24 | 21.76 | $21.84 | 600 |
| 2021-08-23 | 21.74 | $21.83 | 1300 |
| 2021-08-20 | 21.73 | $21.74 | 300 |
| 2021-08-19 | 21.73 | $21.75 | 300 |
| 2021-08-18 | 21.73 | $21.73 | 300 |
| 2021-08-17 | 21.73 | $21.74 | 1200 |
| 2021-08-16 | 21.73 | $21.78 | 1000 |
| 2021-08-13 | 21.73 | $21.77 | 900 |
| 2021-08-12 | 21.73 | $21.67 | 500 |
| 2021-08-11 | 21.74 | $21.66 | 700 |
| 2021-08-10 | 21.76 | $21.65 | 400 |
| 2021-08-09 | 21.79 | $21.65 | 2200 |
| 2021-08-06 | 21.82 | $21.73 | 1000 |
| 2021-08-05 | 21.84 | $21.83 | 100 |
| 2021-08-04 | 21.85 | $21.84 | 100 |
| 2021-08-03 | 21.85 | $21.81 | 1500 |
| 2021-08-02 | 21.85 | $21.83 | 600 |
| 2021-07-30 | 21.86 | $21.86 | 400 |
| 2021-07-29 | 21.86 | $21.84 | 9300 |
| 2021-07-28 | 21.86 | $21.83 | 100 |
| 2021-07-27 | 21.86 | $21.79 | 400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.75
2024-03-28
Close Price
$16.75
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.94
Average
17.61
Maximum
21.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 16.75 | $16.75 | — |
| 2024-03-27 | 16.75 | $16.75 | — |
| 2024-03-26 | 16.76 | $16.75 | — |
| 2024-03-25 | 16.76 | $16.75 | — |
| 2024-03-22 | 16.77 | $16.75 | — |
| 2024-03-21 | 16.78 | $16.75 | — |
| 2024-03-20 | 16.78 | $16.75 | — |
| 2024-03-19 | 16.79 | $16.75 | — |
| 2024-03-18 | 16.81 | $16.75 | — |
| 2024-03-15 | 16.82 | $16.75 | — |
| 2024-03-14 | 16.84 | $16.75 | — |
| 2024-03-13 | 16.86 | $16.75 | 36932 |
| 2024-03-12 | 16.88 | $16.80 | 339 |
| 2024-03-11 | 16.90 | $16.87 | 545 |
| 2024-03-08 | 16.89 | $16.93 | 357 |
| 2024-03-07 | 16.86 | $16.86 | 20551 |
| 2024-03-06 | 16.84 | $16.92 | 753 |
| 2024-03-05 | 16.80 | $16.83 | 499 |
| 2024-03-04 | 16.78 | $16.83 | 10 |
| 2024-03-01 | 16.76 | $16.83 | 2949 |
| 2024-02-29 | 16.73 | $16.82 | 736 |
| 2024-02-28 | 16.70 | $16.76 | 802 |
| 2024-02-27 | 16.68 | $16.73 | 1856 |
| 2024-02-26 | 16.66 | $16.75 | 2882 |
| 2024-02-23 | 16.63 | $16.77 | 160 |
| 2024-02-22 | 16.59 | $16.68 | 9831 |
| 2024-02-21 | 16.58 | $16.60 | 2706 |
| 2024-02-20 | 16.58 | $16.60 | 484 |
| 2024-02-16 | 16.59 | $16.61 | 1002 |
| 2024-02-15 | 16.59 | $16.64 | 5580 |
| 2024-02-14 | 16.59 | $16.56 | 72 |
| 2024-02-13 | 16.61 | $16.50 | 348 |
| 2024-02-12 | 16.66 | $16.68 | 842 |
| 2024-02-09 | 16.66 | $16.65 | 258 |
| 2024-02-08 | 16.67 | $16.67 | 371 |
| 2024-02-07 | 16.68 | $16.72 | 733 |
| 2024-02-06 | 16.67 | $16.69 | 49 |
| 2024-02-05 | 16.67 | $16.60 | 1462 |
| 2024-02-02 | 16.70 | $16.73 | 9 |
| 2024-02-01 | 16.70 | $16.85 | 798 |
| 2024-01-31 | 16.66 | $16.79 | 63 |
| 2024-01-30 | 16.63 | $16.80 | 1001 |
| 2024-01-29 | 16.59 | $16.76 | 120 |
| 2024-01-26 | 16.56 | $16.64 | 2408 |
| 2024-01-25 | 16.56 | $16.65 | 121 |
| 2024-01-24 | 16.56 | $16.55 | 14701 |
| 2024-01-23 | 16.59 | $16.55 | 458 |
| 2024-01-22 | 16.62 | $16.66 | 722 |
| 2024-01-19 | 16.64 | $16.64 | 34 |
| 2024-01-18 | 16.66 | $16.65 | 504 |
| 2024-01-17 | 16.68 | $16.66 | 807 |
| 2024-01-16 | 16.71 | $16.72 | 193 |
| 2024-01-12 | 16.73 | $16.85 | 245 |
| 2024-01-11 | 16.70 | $16.81 | 6 |
| 2024-01-10 | 16.69 | $16.70 | 137 |
| 2024-01-09 | 16.71 | $16.57 | 693 |
| 2024-01-08 | 16.77 | $16.57 | 273 |
| 2024-01-05 | 16.85 | $16.60 | 532 |
| 2024-01-04 | 16.94 | $16.66 | 406 |
| 2024-01-03 | 17.02 | $16.73 | 641 |
| 2024-01-02 | 17.10 | $16.81 | 202 |
| 2023-12-29 | 17.17 | $16.98 | 30 |
| 2023-12-28 | 17.19 | $17.02 | 1780 |
| 2023-12-27 | 17.21 | $17.12 | 31381 |
| 2023-12-26 | 17.19 | $16.99 | 466 |
| 2023-12-22 | 17.21 | $17.10 | 2908 |
| 2023-12-21 | 17.19 | $17.11 | 2353 |
| 2023-12-20 | 17.16 | $17.11 | 484 |
| 2023-12-19 | 17.12 | $17.09 | 164 |
| 2023-12-18 | 17.07 | $17.06 | 1945 |
| 2023-12-15 | 17.01 | $17.09 | 829 |
| 2023-12-14 | 16.93 | $17.02 | 557 |
| 2023-12-13 | 16.85 | $16.89 | 4589 |
| 2023-12-12 | 16.78 | $16.65 | 647 |
| 2023-12-11 | 16.78 | $16.61 | 529 |
| 2023-12-08 | 16.78 | $16.64 | 13 |
| 2023-12-07 | 16.77 | $16.72 | 27 |
| 2023-12-06 | 16.73 | $16.72 | 3918 |
| 2023-12-05 | 16.67 | $16.63 | 985 |
| 2023-12-04 | 16.62 | $16.52 | 518 |
| 2023-12-01 | 16.60 | $16.62 | 3100 |
| 2023-11-30 | 16.54 | $16.48 | 1400 |
| 2023-11-29 | 16.50 | $16.54 | 100 |
| 2023-11-28 | 16.43 | $16.42 | 500 |
| 2023-11-27 | 16.38 | $16.35 | 900 |
| 2023-11-24 | 16.33 | $16.30 | — |
| 2023-11-22 | 16.29 | $16.32 | 1100 |
| 2023-11-21 | 16.23 | $16.25 | 100 |
| 2023-11-20 | 16.18 | $16.23 | 100 |
| 2023-11-17 | 16.11 | $16.15 | 300 |
| 2023-11-16 | 16.06 | $16.14 | 2900 |
| 2023-11-15 | 15.99 | $15.99 | 700 |
| 2023-11-14 | 15.96 | $16.06 | 100 |
| 2023-11-13 | 15.90 | $15.79 | 800 |
| 2023-11-10 | 15.90 | $15.85 | 700 |
| 2023-11-09 | 15.88 | $15.83 | 400 |
| 2023-11-08 | 15.87 | $15.89 | 4000 |
| 2023-11-07 | 15.83 | $15.95 | 100 |
| 2023-11-06 | 15.77 | $15.86 | 600 |
| 2023-11-03 | 15.71 | $16.01 | 500 |
| 2023-11-02 | 15.60 | $15.86 | 300 |
| 2023-11-01 | 15.51 | $15.65 | 300 |
| 2023-10-31 | 15.47 | $15.58 | 200 |
| 2023-10-30 | 15.44 | $15.56 | 200 |
| 2023-10-27 | 15.41 | $15.45 | 3400 |
| 2023-10-26 | 15.41 | $15.52 | 200 |
| 2023-10-25 | 15.39 | $15.49 | 800 |
| 2023-10-24 | 15.39 | $15.52 | 200 |
| 2023-10-23 | 15.37 | $15.47 | 100 |
| 2023-10-20 | 15.36 | $15.37 | 300 |
| 2023-10-19 | 15.39 | $15.31 | 100 |
| 2023-10-18 | 15.45 | $15.44 | 3000 |
| 2023-10-17 | 15.48 | $15.51 | 1200 |
| 2023-10-16 | 15.50 | $15.59 | 100 |
| 2023-10-13 | 15.50 | $15.69 | 1100 |
| 2023-10-12 | 15.48 | $15.55 | 2900 |
| 2023-10-11 | 15.49 | $15.66 | 100 |
| 2023-10-10 | 15.47 | $15.75 | 7900 |
| 2023-10-09 | 15.43 | $15.50 | — |
| 2023-10-06 | 15.46 | $15.44 | 2400 |
| 2023-10-05 | 15.52 | $15.49 | 1500 |
| 2023-10-04 | 15.59 | $15.47 | 1200 |
| 2023-10-03 | 15.67 | $15.44 | 200 |
| 2023-10-02 | 15.79 | $15.61 | 800 |
| 2023-09-29 | 15.88 | $15.88 | — |
| 2023-09-28 | 15.91 | $15.84 | 4500 |
| 2023-09-27 | 15.96 | $15.85 | 2000 |
| 2023-09-26 | 16.02 | $15.90 | 300 |
| 2023-09-25 | 16.08 | $16.02 | 1900 |
| 2023-09-22 | 16.11 | $16.09 | 100 |
| 2023-09-21 | 16.13 | $16.02 | 800 |
| 2023-09-20 | 16.18 | $16.23 | 200 |
| 2023-09-19 | 16.18 | $16.20 | 200 |
| 2023-09-18 | 16.18 | $16.20 | 100 |
| 2023-09-15 | 16.19 | $16.22 | 1800 |
| 2023-09-14 | 16.19 | $16.20 | 4000 |
| 2023-09-13 | 16.20 | $16.24 | 900 |
| 2023-09-12 | 16.21 | $16.22 | 700 |
| 2023-09-11 | 16.22 | $16.22 | 200 |
| 2023-09-08 | 16.23 | $16.27 | 100 |
| 2023-09-07 | 16.23 | $16.20 | 300 |
| 2023-09-06 | 16.26 | $16.17 | 100 |
| 2023-09-05 | 16.30 | $16.21 | 100 |
| 2023-09-01 | 16.34 | $16.30 | 1100 |
| 2023-08-31 | 16.35 | $16.45 | 300 |
| 2023-08-30 | 16.33 | $16.48 | 1900 |
| 2023-08-29 | 16.30 | $16.49 | 400 |
| 2023-08-28 | 16.25 | $16.41 | 1400 |
| 2023-08-25 | 16.22 | $16.32 | 1400 |
| 2023-08-24 | 16.21 | $16.35 | 200 |
| 2023-08-23 | 16.20 | $16.36 | 700 |
| 2023-08-22 | 16.18 | $16.19 | 1800 |
| 2023-08-21 | 16.22 | $16.16 | 300 |
| 2023-08-18 | 16.27 | $16.24 | 100 |
| 2023-08-17 | 16.32 | $16.22 | 300 |
| 2023-08-16 | 16.38 | $16.25 | — |
| 2023-08-15 | 16.45 | $16.29 | 700 |
| 2023-08-14 | 16.52 | $16.42 | 100 |
| 2023-08-11 | 16.56 | $16.51 | 100 |
| 2023-08-10 | 16.59 | $16.59 | 100 |
| 2023-08-09 | 16.60 | $16.64 | 100 |
| 2023-08-08 | 16.60 | $16.57 | 100 |
| 2023-08-07 | 16.61 | $16.56 | 2000 |
| 2023-08-04 | 16.64 | $16.59 | 200 |
| 2023-08-03 | 16.66 | $16.42 | 400 |
| 2023-08-02 | 16.74 | $16.55 | 400 |
| 2023-08-01 | 16.80 | $16.67 | 500 |
| 2023-07-31 | 16.83 | $16.88 | 100 |
| 2023-07-28 | 16.80 | $16.82 | 700 |
| 2023-07-27 | 16.78 | $16.68 | 600 |
| 2023-07-26 | 16.80 | $16.84 | 800 |
| 2023-07-25 | 16.78 | $16.74 | 4100 |
| 2023-07-24 | 16.78 | $16.80 | 100 |
| 2023-07-21 | 16.75 | $16.77 | — |
| 2023-07-20 | 16.74 | $16.73 | — |
| 2023-07-19 | 16.72 | $16.81 | 600 |
| 2023-07-18 | 16.69 | $16.81 | 900 |
| 2023-07-17 | 16.64 | $16.74 | — |
| 2023-07-14 | 16.60 | $16.74 | 100 |
| 2023-07-13 | 16.56 | $16.79 | 500 |
| 2023-07-12 | 16.49 | $16.61 | 3400 |
| 2023-07-11 | 16.46 | $16.47 | 100 |
| 2023-07-10 | 16.47 | $16.34 | 500 |
| 2023-07-07 | 16.53 | $16.30 | 200 |
| 2023-07-06 | 16.61 | $16.33 | — |
| 2023-07-05 | 16.70 | $16.55 | 1200 |
| 2023-07-03 | 16.75 | $16.63 | 300 |
| 2023-06-30 | 16.77 | $16.76 | 100 |
| 2023-06-29 | 16.76 | $16.67 | — |
| 2023-06-28 | 16.77 | $16.76 | 16600 |
| 2023-06-27 | 16.75 | $16.76 | 100 |
| 2023-06-26 | 16.73 | $16.76 | 500 |
| 2023-06-23 | 16.70 | $16.73 | 100 |
| 2023-06-22 | 16.67 | $16.68 | 100 |
| 2023-06-21 | 16.65 | $16.65 | 100 |
| 2023-06-20 | 16.64 | $16.68 | 300 |
| 2023-06-16 | 16.62 | $16.65 | 1600 |
| 2023-06-15 | 16.60 | $16.66 | 2200 |
| 2023-06-14 | 16.57 | $16.61 | — |
| 2023-06-13 | 16.55 | $16.62 | 100 |
| 2023-06-12 | 16.52 | $16.59 | 800 |
| 2023-06-09 | 16.49 | $16.54 | 1200 |
| 2023-06-08 | 16.48 | $16.51 | 1100 |
| 2023-06-07 | 16.47 | $16.50 | 100 |
| 2023-06-06 | 16.46 | $16.51 | 100 |
| 2023-06-05 | 16.45 | $16.52 | 1000 |
| 2023-06-02 | 16.43 | $16.50 | 200 |
| 2023-06-01 | 16.42 | $16.48 | 4500 |
| 2023-05-31 | 16.40 | $16.49 | 200 |
| 2023-05-30 | 16.39 | $16.50 | 100 |
| 2023-05-26 | 16.37 | $16.39 | 100 |
| 2023-05-25 | 16.38 | $16.32 | 100 |
| 2023-05-24 | 16.42 | $16.39 | — |
| 2023-05-23 | 16.44 | $16.41 | 600 |
| 2023-05-22 | 16.47 | $16.40 | 100 |
| 2023-05-19 | 16.50 | $16.43 | 200 |
| 2023-05-18 | 16.53 | $16.45 | — |
| 2023-05-17 | 16.56 | $16.49 | — |
| 2023-05-16 | 16.59 | $16.50 | 900 |
| 2023-05-15 | 16.62 | $16.55 | 600 |
| 2023-05-12 | 16.64 | $16.63 | 200 |
| 2023-05-11 | 16.64 | $16.72 | 4700 |
| 2023-05-10 | 16.61 | $16.62 | 200 |
| 2023-05-09 | 16.60 | $16.57 | 100 |
| 2023-05-08 | 16.61 | $16.59 | 100 |
| 2023-05-05 | 16.62 | $16.57 | 100 |
| 2023-05-04 | 16.63 | $16.62 | 1000 |
| 2023-05-03 | 16.63 | $16.67 | 100 |
| 2023-05-02 | 16.61 | $16.58 | 438200 |
| 2023-05-01 | 16.62 | $16.57 | 1100 |
| 2023-04-28 | 16.63 | $16.74 | 100 |
| 2023-04-27 | 16.59 | $16.59 | 600 |
| 2023-04-26 | 16.59 | $16.61 | 2000 |
| 2023-04-25 | 16.58 | $16.64 | 700 |
| 2023-04-24 | 16.56 | $16.53 | 100 |
| 2023-04-21 | 16.57 | $16.49 | — |
| 2023-04-20 | 16.60 | $16.48 | 54900 |
| 2023-04-19 | 16.64 | $16.51 | 1500 |
| 2023-04-18 | 16.67 | $16.57 | 26900 |
| 2023-04-17 | 16.69 | $16.54 | 200 |
| 2023-04-14 | 16.73 | $16.68 | 2200 |
| 2023-04-13 | 16.72 | $16.74 | 100 |
| 2023-04-12 | 16.70 | $16.67 | 1300 |
| 2023-04-11 | 16.69 | $16.66 | 1900 |
| 2023-04-10 | 16.68 | $16.63 | 100 |
| 2023-04-06 | 16.68 | $16.70 | 100 |
| 2023-04-05 | 16.66 | $16.65 | 14600 |
| 2023-04-04 | 16.64 | $16.69 | 100 |
| 2023-04-03 | 16.61 | $16.68 | 1300 |
| 2023-03-31 | 16.57 | $16.67 | 200 |
| 2023-03-30 | 16.53 | $16.61 | 100 |
| 2023-03-29 | 16.50 | $16.52 | 500 |
| 2023-03-28 | 16.48 | $16.42 | 2100 |
| 2023-03-27 | 16.50 | $16.51 | 800 |
| 2023-03-24 | 16.49 | $16.55 | 200 |
| 2023-03-23 | 16.47 | $16.59 | 500 |
| 2023-03-22 | 16.43 | $16.59 | 10900 |
| 2023-03-21 | 16.38 | $16.49 | 100 |
| 2023-03-20 | 16.35 | $16.34 | 400 |
| 2023-03-17 | 16.36 | $16.43 | 1700 |
| 2023-03-16 | 16.36 | $16.45 | 200 |
| 2023-03-15 | 16.34 | $16.43 | 1700 |
| 2023-03-14 | 16.33 | $16.40 | 100 |
| 2023-03-13 | 16.33 | $16.48 | — |
| 2023-03-10 | 16.30 | $16.45 | 100 |
| 2023-03-09 | 16.28 | $16.34 | 100 |
| 2023-03-08 | 16.29 | $16.34 | 1400 |
| 2023-03-07 | 16.31 | $16.39 | 100 |
| 2023-03-06 | 16.32 | $16.49 | 700 |
| 2023-03-03 | 16.30 | $16.47 | 100 |
| 2023-03-02 | 16.28 | $16.24 | 100 |
| 2023-03-01 | 16.34 | $16.34 | 400 |
| 2023-02-28 | 16.38 | $16.46 | 1200 |
| 2023-02-27 | 16.39 | $16.54 | 2200 |
| 2023-02-24 | 16.39 | $16.49 | 600 |
| 2023-02-23 | 16.40 | $16.53 | 400 |
| 2023-02-22 | 16.41 | $16.36 | 500 |
| 2023-02-21 | 16.47 | $16.32 | 2100 |
| 2023-02-17 | 16.57 | $16.46 | 1400 |
| 2023-02-16 | 16.64 | $16.57 | — |
| 2023-02-15 | 16.69 | $16.63 | 900 |
| 2023-02-14 | 16.74 | $16.68 | 36600 |
| 2023-02-13 | 16.79 | $16.68 | 400 |
| 2023-02-10 | 16.85 | $16.60 | 200 |
| 2023-02-09 | 16.95 | $16.78 | 900 |
| 2023-02-08 | 17.01 | $16.83 | 500 |
| 2023-02-07 | 17.07 | $16.83 | 100 |
| 2023-02-06 | 17.14 | $16.88 | 1700 |
| 2023-02-03 | 17.21 | $17.11 | 100 |
| 2023-02-02 | 17.21 | $17.32 | 100 |
| 2023-02-01 | 17.16 | $17.22 | 1100 |
| 2023-01-31 | 17.12 | $16.98 | 700 |
| 2023-01-30 | 17.14 | $16.97 | 300 |
| 2023-01-27 | 17.17 | $17.13 | 3000 |
| 2023-01-26 | 17.16 | $17.14 | 100 |
| 2023-01-25 | 17.13 | $17.13 | 100 |
| 2023-01-24 | 17.10 | $17.11 | 2100 |
| 2023-01-23 | 17.07 | $17.08 | 200 |
| 2023-01-20 | 17.04 | $17.07 | 100 |
| 2023-01-19 | 17.00 | $17.11 | 700 |
| 2023-01-18 | 16.94 | $17.17 | 200 |
| 2023-01-17 | 16.84 | $16.96 | 800 |
| 2023-01-13 | 16.79 | $16.98 | 100 |
| 2023-01-12 | 16.72 | $16.99 | 400 |
| 2023-01-11 | 16.63 | $16.83 | 92100 |
| 2023-01-10 | 16.58 | $16.61 | 100 |
| 2023-01-09 | 16.58 | $16.76 | 1000 |
| 2023-01-06 | 16.53 | $16.72 | 300 |
| 2023-01-05 | 16.48 | $16.47 | 100 |
| 2023-01-04 | 16.51 | $16.62 | 1800 |
| 2023-01-03 | 16.49 | $16.49 | 200 |
| 2022-12-30 | 16.51 | $16.42 | 400 |
| 2022-12-29 | 16.56 | $16.48 | 1100 |
| 2022-12-28 | 16.60 | $16.41 | 900 |
| 2022-12-27 | 16.67 | $16.49 | 1100 |
| 2022-12-23 | 16.73 | $16.51 | 100 |
| 2022-12-22 | 16.80 | $16.61 | 2500 |
| 2022-12-21 | 16.84 | $16.75 | 4400 |
| 2022-12-20 | 16.85 | $16.56 | 100 |
| 2022-12-19 | 16.92 | $16.67 | 30200 |
| 2022-12-16 | 16.97 | $16.74 | 900 |
| 2022-12-15 | 17.00 | $16.86 | 700 |
| 2022-12-14 | 17.00 | $16.89 | 1100 |
| 2022-12-13 | 16.98 | $16.94 | 111600 |
| 2022-12-12 | 16.94 | $16.73 | 200 |
| 2022-12-09 | 16.95 | $16.75 | 100 |
| 2022-12-08 | 16.95 | $16.81 | 300 |
| 2022-12-07 | 16.93 | $16.77 | 900 |
| 2022-12-06 | 16.91 | $16.59 | 900 |
| 2022-12-05 | 16.94 | $16.72 | 100 |
| 2022-12-02 | 16.93 | $16.88 | 900 |
| 2022-12-01 | 16.85 | $16.97 | 1300 |
| 2022-11-30 | 16.73 | $16.72 | 400 |
| 2022-11-29 | 16.65 | $16.56 | 1900 |
| 2022-11-28 | 16.60 | $16.50 | 500 |
| 2022-11-25 | 16.55 | $16.55 | 100 |
| 2022-11-23 | 16.47 | $16.47 | 200 |
| 2022-11-22 | 16.39 | $16.35 | 200 |
| 2022-11-21 | 16.33 | $16.21 | 1200 |
| 2022-11-18 | 16.30 | $16.17 | 100 |
| 2022-11-17 | 16.26 | $16.18 | 100 |
| 2022-11-16 | 16.21 | $16.33 | 800 |
| 2022-11-15 | 16.09 | $16.29 | 500 |
| 2022-11-14 | 15.96 | $16.04 | 100 |
| 2022-11-11 | 15.87 | $16.15 | 600 |
| 2022-11-10 | 15.73 | $16.09 | 2300 |
| 2022-11-09 | 15.57 | $15.51 | 500 |
| 2022-11-08 | 15.57 | $15.66 | 500 |
| 2022-11-07 | 15.51 | $15.64 | 200 |
| 2022-11-04 | 15.44 | $15.57 | 100 |
| 2022-11-03 | 15.38 | $15.33 | 100 |
| 2022-11-02 | 15.39 | $15.45 | 1300 |
| 2022-11-01 | 15.35 | $15.51 | 500 |
| 2022-10-31 | 15.30 | $15.36 | 800 |
| 2022-10-28 | 15.27 | $15.56 | 200 |
| 2022-10-27 | 15.18 | $15.49 | 400 |
| 2022-10-26 | 15.10 | $15.46 | 500 |
| 2022-10-25 | 15.01 | $15.33 | 1500 |
| 2022-10-24 | 14.94 | $15.08 | 2500 |
| 2022-10-21 | 14.94 | $15.04 | 2000 |
| 2022-10-20 | 14.96 | $14.95 | 1000 |
| 2022-10-19 | 15.02 | $15.10 | 500 |
| 2022-10-18 | 15.05 | $15.24 | 1600 |
| 2022-10-17 | 15.04 | $15.14 | 20400 |
| 2022-10-14 | 15.07 | $15.11 | 1500 |
| 2022-10-13 | 15.12 | $15.17 | 1700 |
| 2022-10-12 | 15.17 | $15.23 | 100 |
| 2022-10-11 | 15.21 | $15.24 | 100 |
| 2022-10-10 | 15.27 | $15.28 | — |
| 2022-10-07 | 15.33 | $15.37 | 200 |
| 2022-10-06 | 15.38 | $15.53 | 200 |
| 2022-10-05 | 15.39 | $15.57 | 700 |
| 2022-10-04 | 15.40 | $15.75 | 1700 |
| 2022-10-03 | 15.37 | $15.56 | 1400 |
| 2022-09-30 | 15.39 | $15.38 | 1400 |
| 2022-09-29 | 15.48 | $15.40 | 3400 |
| 2022-09-28 | 15.59 | $15.57 | 1600 |
| 2022-09-27 | 15.67 | $15.31 | 1200 |
| 2022-09-26 | 15.86 | $15.53 | 1300 |
| 2022-09-23 | 16.02 | $15.87 | 1200 |
| 2022-09-22 | 16.12 | $16.01 | 1100 |
| 2022-09-21 | 16.20 | $16.17 | 100 |
| 2022-09-20 | 16.25 | $16.25 | 1600 |
| 2022-09-19 | 16.28 | $16.28 | 100 |
| 2022-09-16 | 16.32 | $16.26 | 600 |
| 2022-09-15 | 16.37 | $16.36 | 200 |
| 2022-09-14 | 16.41 | $16.40 | 100 |
| 2022-09-13 | 16.44 | $16.42 | 100 |
| 2022-09-12 | 16.47 | $16.67 | 500 |
| 2022-09-09 | 16.43 | $16.63 | 100 |
| 2022-09-08 | 16.40 | $16.53 | 1400 |
| 2022-09-07 | 16.40 | $16.46 | 3500 |
| 2022-09-06 | 16.42 | $16.30 | 500 |
| 2022-09-02 | 16.50 | $16.43 | 100 |
| 2022-09-01 | 16.56 | $16.37 | 600 |
| 2022-08-31 | 16.65 | $16.50 | 100 |
| 2022-08-30 | 16.73 | $16.57 | 4100 |
| 2022-08-29 | 16.79 | $16.57 | 2200 |
| 2022-08-26 | 16.87 | $16.68 | 800 |
| 2022-08-25 | 16.94 | $16.85 | — |
| 2022-08-24 | 16.96 | $16.78 | 100 |
| 2022-08-23 | 17.01 | $16.78 | 16300 |
| 2022-08-22 | 17.07 | $16.64 | 200 |
| 2022-08-19 | 17.19 | $16.79 | 700 |
| 2022-08-18 | 17.28 | $16.98 | 400 |
| 2022-08-17 | 17.33 | $16.98 | 100 |
| 2022-08-16 | 17.38 | $17.13 | 300 |
| 2022-08-15 | 17.39 | $17.29 | 100 |
| 2022-08-12 | 17.35 | $17.25 | 200 |
| 2022-08-11 | 17.31 | $17.17 | 3700 |
| 2022-08-10 | 17.28 | $17.26 | 100 |
| 2022-08-09 | 17.21 | $17.03 | 600 |
| 2022-08-08 | 17.19 | $17.24 | 3200 |
| 2022-08-05 | 17.10 | $17.06 | 2400 |
| 2022-08-04 | 17.04 | $17.17 | 2200 |
| 2022-08-03 | 16.93 | $17.03 | 700 |
| 2022-08-02 | 16.83 | $16.81 | 300 |
| 2022-08-01 | 16.78 | $16.97 | 50000 |
| 2022-07-29 | 16.66 | $17.00 | 500 |
| 2022-07-28 | 16.51 | $16.83 | 1000 |
| 2022-07-27 | 16.37 | $16.61 | 500 |
| 2022-07-26 | 16.28 | $16.41 | 100 |
| 2022-07-25 | 16.23 | $16.51 | 100 |
| 2022-07-22 | 16.13 | $16.47 | 600 |
| 2022-07-21 | 16.03 | $16.34 | 600 |
| 2022-07-20 | 15.95 | $16.24 | 100 |
| 2022-07-19 | 15.89 | $16.07 | 18000 |
| 2022-07-18 | 15.88 | $15.92 | 200 |
| 2022-07-15 | 15.90 | $15.89 | 3100 |
| 2022-07-14 | 15.95 | $15.77 | 500 |
| 2022-07-13 | 16.06 | $16.00 | 1300 |
| 2022-07-12 | 16.11 | $16.05 | 100 |
| 2022-07-11 | 16.17 | $16.12 | 200 |
| 2022-07-08 | 16.22 | $16.24 | 100 |
| 2022-07-07 | 16.24 | $16.32 | 100 |
| 2022-07-06 | 16.25 | $16.27 | 600 |
| 2022-07-05 | 16.28 | $16.38 | 400 |
| 2022-07-01 | 16.28 | $16.46 | — |
| 2022-06-30 | 16.26 | $16.40 | 1000 |
| 2022-06-29 | 16.26 | $16.29 | 100 |
| 2022-06-28 | 16.30 | $16.22 | 200 |
| 2022-06-27 | 16.38 | $16.39 | 500 |
| 2022-06-24 | 16.42 | $16.61 | 800 |
| 2022-06-23 | 16.40 | $16.52 | 700 |
| 2022-06-22 | 16.42 | $16.48 | 2700 |
| 2022-06-21 | 16.45 | $16.47 | 600 |
| 2022-06-17 | 16.50 | $16.48 | 100 |
| 2022-06-16 | 16.56 | $16.42 | 400 |
| 2022-06-15 | 16.66 | $16.67 | 400 |
| 2022-06-14 | 16.71 | $16.26 | 800 |
| 2022-06-13 | 16.89 | $16.24 | 100 |
| 2022-06-10 | 17.13 | $16.74 | 300 |
| 2022-06-09 | 17.27 | $16.97 | 900 |
| 2022-06-08 | 17.36 | $17.13 | 300 |
| 2022-06-07 | 17.42 | $17.31 | 500 |
| 2022-06-06 | 17.43 | $17.27 | 200 |
| 2022-06-03 | 17.47 | $17.43 | 23800 |
| 2022-06-02 | 17.45 | $17.54 | 100 |
| 2022-06-01 | 17.40 | $17.38 | 100 |
| 2022-05-31 | 17.39 | $17.49 | 600 |
| 2022-05-27 | 17.34 | $17.58 | 200 |
| 2022-05-26 | 17.25 | $17.55 | 100 |
| 2022-05-25 | 17.16 | $17.48 | 3200 |
| 2022-05-24 | 17.06 | $17.29 | 1200 |
| 2022-05-23 | 17.01 | $17.23 | 700 |
| 2022-05-20 | 16.97 | $17.15 | 800 |
| 2022-05-19 | 16.95 | $17.03 | 4700 |
| 2022-05-18 | 16.97 | $17.02 | 600 |
| 2022-05-17 | 16.99 | $17.11 | 900 |
| 2022-05-16 | 17.00 | $17.10 | 700 |
| 2022-05-13 | 17.02 | $17.11 | 300 |
| 2022-05-12 | 17.05 | $17.15 | 100 |
| 2022-05-11 | 17.07 | $17.16 | 2000 |
| 2022-05-10 | 17.10 | $17.14 | 7700 |
| 2022-05-09 | 17.14 | $16.91 | 196700 |
| 2022-05-06 | 17.28 | $17.17 | 5800 |
| 2022-05-05 | 17.36 | $17.32 | 125200 |
| 2022-05-04 | 17.42 | $17.61 | 200 |
| 2022-05-03 | 17.41 | $17.40 | 700 |
| 2022-05-02 | 17.47 | $17.25 | 300 |
| 2022-04-29 | 17.58 | $17.45 | 100 |
| 2022-04-28 | 17.67 | $17.67 | 500 |
| 2022-04-27 | 17.71 | $17.69 | 700 |
| 2022-04-26 | 17.75 | $17.74 | 700 |
| 2022-04-25 | 17.79 | $17.81 | 1300 |
| 2022-04-22 | 17.82 | $17.63 | 16000 |
| 2022-04-21 | 17.92 | $17.83 | 100 |
| 2022-04-20 | 17.98 | $17.97 | 900 |
| 2022-04-19 | 18.01 | $17.85 | 9500 |
| 2022-04-18 | 18.08 | $17.97 | 6000 |
| 2022-04-14 | 18.14 | $17.96 | 2600 |
| 2022-04-13 | 18.22 | $18.07 | 300 |
| 2022-04-12 | 18.28 | $18.06 | 700 |
| 2022-04-11 | 18.36 | $18.01 | 400 |
| 2022-04-08 | 18.47 | $18.23 | 1300 |
| 2022-04-07 | 18.54 | $18.32 | 300 |
| 2022-04-06 | 18.59 | $18.39 | 500 |
| 2022-04-05 | 18.64 | $18.50 | 4700 |
| 2022-04-04 | 18.65 | $18.74 | 1600 |
| 2022-04-01 | 18.60 | $18.67 | 1300 |
| 2022-03-31 | 18.56 | $18.76 | 18300 |
| 2022-03-30 | 18.47 | $18.75 | 1900 |
| 2022-03-29 | 18.38 | $18.74 | 2300 |
| 2022-03-28 | 18.27 | $18.50 | 1600 |
| 2022-03-25 | 18.21 | $18.30 | 1100 |
| 2022-03-24 | 18.21 | $18.37 | 400 |
| 2022-03-23 | 18.19 | $18.34 | 1200 |
| 2022-03-22 | 18.18 | $18.29 | 3400 |
| 2022-03-21 | 18.19 | $18.32 | 900 |
| 2022-03-18 | 18.19 | $18.65 | 3500 |
| 2022-03-17 | 18.10 | $18.75 | 2100 |
| 2022-03-16 | 17.96 | $18.56 | 1700 |
| 2022-03-15 | 17.85 | $18.19 | 400 |
| 2022-03-14 | 17.85 | $18.09 | 900 |
| 2022-03-11 | 17.90 | $18.13 | 2100 |
| 2022-03-10 | 17.94 | $18.23 | 2900 |
| 2022-03-09 | 17.98 | $18.24 | 600 |
| 2022-03-08 | 18.03 | $18.07 | 5000 |
| 2022-03-07 | 18.16 | $17.91 | 1900 |
| 2022-03-04 | 18.38 | $18.03 | 68000 |
| 2022-03-03 | 18.61 | $18.34 | 6300 |
| 2022-03-02 | 18.81 | $18.47 | 1900 |
| 2022-03-01 | 19.01 | $18.67 | 1400 |
| 2022-02-28 | 19.21 | $19.01 | 1400 |
| 2022-02-25 | 19.34 | $19.25 | 1400 |
| 2022-02-24 | 19.44 | $18.93 | 21700 |
| 2022-02-23 | 19.66 | $19.38 | 800 |
| 2022-02-22 | 19.79 | $19.67 | 2700 |
| 2022-02-18 | 19.86 | $19.90 | 1600 |
| 2022-02-17 | 19.87 | $19.94 | 4700 |
| 2022-02-16 | 19.88 | $19.96 | 1000 |
| 2022-02-15 | 19.89 | $19.95 | 300 |
| 2022-02-14 | 19.90 | $19.87 | 100 |
| 2022-02-11 | 19.94 | $19.75 | 1300 |
| 2022-02-10 | 20.04 | $19.89 | 100 |
| 2022-02-09 | 20.11 | $20.15 | 300 |
| 2022-02-08 | 20.12 | $20.08 | 12900 |
| 2022-02-07 | 20.16 | $20.15 | 700 |
| 2022-02-04 | 20.18 | $20.14 | 2400 |
| 2022-02-03 | 20.22 | $20.26 | 2000 |
| 2022-02-02 | 20.22 | $20.41 | 3100 |
| 2022-02-01 | 20.19 | $20.30 | 800 |
| 2022-01-31 | 20.18 | $20.35 | 1000 |
| 2022-01-28 | 20.15 | $20.34 | 300 |
| 2022-01-27 | 20.13 | $20.27 | 600 |
| 2022-01-26 | 20.13 | $20.17 | 1000 |
| 2022-01-25 | 20.16 | $20.27 | 900 |
| 2022-01-24 | 20.18 | $20.25 | 800 |
| 2022-01-21 | 20.20 | $20.36 | 300 |
| 2022-01-20 | 20.21 | $20.27 | 400 |
| 2022-01-19 | 20.24 | $20.18 | 200 |
| 2022-01-18 | 20.31 | $20.10 | 600 |
| 2022-01-14 | 20.43 | $20.29 | 500 |
| 2022-01-13 | 20.52 | $20.45 | 100 |
| 2022-01-12 | 20.58 | $20.54 | 2000 |
| 2022-01-11 | 20.62 | $20.55 | 200 |
| 2022-01-10 | 20.68 | $20.53 | 1100 |
| 2022-01-07 | 20.76 | $20.61 | 500 |
| 2022-01-06 | 20.83 | $20.66 | 100 |
| 2022-01-05 | 20.90 | $20.68 | 1900 |
| 2022-01-04 | 20.97 | $20.85 | 400 |
| 2022-01-03 | 21.02 | $20.89 | 600 |
| 2021-12-31 | 21.06 | $21.10 | 300 |
| 2021-12-30 | 21.04 | $21.11 | 2200 |
| 2021-12-29 | 21.02 | $20.99 | 21200 |
| 2021-12-28 | 21.03 | $21.03 | 1300 |
| 2021-12-27 | 21.03 | $21.03 | 200 |
| 2021-12-23 | 21.02 | $21.00 | 1900 |
| 2021-12-22 | 21.03 | $20.95 | 200 |
| 2021-12-21 | 21.06 | $20.98 | 3500 |
| 2021-12-20 | 21.08 | $20.95 | 100 |
| 2021-12-17 | 21.11 | $21.08 | 2000 |
| 2021-12-16 | 21.11 | $21.11 | 1600 |
| 2021-12-15 | 21.11 | $21.06 | 2300 |
| 2021-12-14 | 21.11 | $21.14 | 1500 |
| 2021-12-13 | 21.09 | $21.21 | 1100 |
| 2021-12-10 | 21.05 | $21.12 | 1100 |
| 2021-12-09 | 21.02 | $21.11 | 127700 |
| 2021-12-08 | 20.99 | $21.13 | 300 |
| 2021-12-07 | 20.95 | $21.15 | 1000 |
| 2021-12-06 | 20.89 | $21.03 | 200 |
| 2021-12-03 | 20.87 | $21.05 | 800 |
| 2021-12-02 | 20.83 | $20.99 | 5900 |
| 2021-12-01 | 20.80 | $20.87 | 1400 |
| 2021-11-30 | 20.81 | $20.82 | 5500 |
| 2021-11-29 | 20.83 | $20.81 | 200 |
| 2021-11-26 | 20.87 | $20.63 | 1600 |
| 2021-11-24 | 20.98 | $20.83 | 10200 |
| 2021-11-23 | 21.05 | $20.84 | 100 |
| 2021-11-22 | 21.13 | $20.96 | 500 |
| 2021-11-19 | 21.19 | $21.18 | 1100 |
| 2021-11-18 | 21.20 | $21.18 | 10500 |
| 2021-11-17 | 21.21 | $21.12 | 1000 |
| 2021-11-16 | 21.23 | $21.12 | 800 |
| 2021-11-15 | 21.27 | $21.17 | 2000 |
| 2021-11-12 | 21.30 | $21.21 | 1100 |
| 2021-11-11 | 21.32 | $21.24 | 600 |
| 2021-11-10 | 21.33 | $21.17 | 2100 |
| 2021-11-09 | 21.37 | $21.47 | 800 |
| 2021-11-08 | 21.33 | $21.43 | 1400 |
| 2021-11-05 | 21.28 | $21.44 | 1000 |
| 2021-11-04 | 21.23 | $21.30 | 4800 |
| 2021-11-03 | 21.20 | $21.14 | 300 |
| 2021-11-02 | 21.22 | $21.20 | 800 |
| 2021-11-01 | 21.23 | $21.16 | 600 |
| 2021-10-29 | 21.25 | $21.28 | 1000 |
| 2021-10-28 | 21.24 | $21.35 | 5000 |
| 2021-10-27 | 21.21 | $21.40 | 300 |
| 2021-10-26 | 21.15 | $21.27 | 2700 |
| 2021-10-25 | 21.13 | $21.23 | 800 |
| 2021-10-22 | 21.11 | $21.17 | 500 |
| 2021-10-21 | 21.11 | $21.13 | 2300 |
| 2021-10-20 | 21.12 | $21.21 | 300 |
| 2021-10-19 | 21.11 | $21.23 | 1100 |
| 2021-10-18 | 21.09 | $21.23 | 800 |
| 2021-10-15 | 21.08 | $21.27 | 1900 |
| 2021-10-14 | 21.05 | $21.31 | 100 |
| 2021-10-13 | 21.00 | $21.22 | 400 |
| 2021-10-12 | 20.98 | $21.06 | 100 |
| 2021-10-11 | 21.01 | $21.05 | 300 |
| 2021-10-08 | 21.05 | $21.10 | 200 |
| 2021-10-07 | 21.09 | $21.15 | 100 |
| 2021-10-06 | 21.12 | $21.09 | 400 |
| 2021-10-05 | 21.18 | $21.14 | 200 |
| 2021-10-04 | 21.25 | $21.15 | 500 |
| 2021-10-01 | 21.32 | $21.26 | 500 |
| 2021-09-30 | 21.39 | $21.36 | 800 |
| 2021-09-29 | 21.44 | $21.33 | 800 |
| 2021-09-28 | 21.51 | $21.32 | 1800 |
| 2021-09-27 | 21.60 | $21.43 | 800 |
| 2021-09-24 | 21.68 | $21.50 | 1800 |
| 2021-09-23 | 21.76 | $21.64 | 700 |
| 2021-09-22 | 21.81 | $21.75 | 400 |
| 2021-09-21 | 21.83 | $21.75 | 200 |
| 2021-09-20 | 21.86 | $21.70 | 500 |
| 2021-09-17 | 21.92 | $21.81 | 300 |
| 2021-09-16 | 21.95 | $21.87 | 700 |
| 2021-09-15 | 21.97 | $21.93 | 600 |
| 2021-09-14 | 21.97 | $21.96 | 600 |
| 2021-09-13 | 21.97 | $21.92 | 600 |
| 2021-09-10 | 21.97 | $21.91 | 400 |
| 2021-09-09 | 21.98 | $21.95 | 800 |
| 2021-09-08 | 21.98 | $21.92 | 500 |
| 2021-09-07 | 21.98 | $21.92 | 300 |
| 2021-09-03 | 21.98 | $21.99 | 400 |
| 2021-09-02 | 21.97 | $22.00 | 800 |
| 2021-09-01 | 21.94 | $21.96 | 100 |
| 2021-08-31 | 21.92 | $22.00 | 100 |
| 2021-08-30 | 21.88 | $22.00 | 100 |
| 2021-08-27 | 21.83 | $21.93 | 2000 |
| 2021-08-26 | 21.79 | $21.82 | 600 |
| 2021-08-25 | 21.78 | $21.82 | 300 |
| 2021-08-24 | 21.76 | $21.84 | 600 |
| 2021-08-23 | 21.74 | $21.83 | 1300 |
| 2021-08-20 | 21.72 | $21.74 | 300 |
| 2021-08-19 | 21.71 | $21.75 | 300 |
| 2021-08-18 | 21.71 | $21.73 | 300 |
| 2021-08-17 | 21.71 | $21.74 | 1200 |
| 2021-08-16 | 21.71 | $21.78 | 1000 |
| 2021-08-13 | 21.70 | $21.77 | 900 |
| 2021-08-12 | 21.69 | $21.67 | 500 |
| 2021-08-11 | 21.71 | $21.66 | 700 |
| 2021-08-10 | 21.73 | $21.65 | 400 |
| 2021-08-09 | 21.77 | $21.65 | 2200 |
| 2021-08-06 | 21.81 | $21.73 | 1000 |
| 2021-08-05 | 21.84 | $21.83 | 100 |
| 2021-08-04 | 21.85 | $21.84 | 100 |
| 2021-08-03 | 21.85 | $21.81 | 1500 |
| 2021-08-02 | 21.86 | $21.83 | 600 |
| 2021-07-30 | 21.86 | $21.86 | 400 |
| 2021-07-29 | 21.86 | $21.84 | 9300 |
| 2021-07-28 | 21.87 | $21.83 | 100 |
| 2021-07-27 | 21.88 | $21.79 | 400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.55
2024-03-28
Close Price
$16.75
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.31
Average
46.23
Maximum
72.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 50.55 | $16.75 | — |
| 2024-03-27 | 50.55 | $16.75 | — |
| 2024-03-26 | 50.55 | $16.75 | — |
| 2024-03-25 | 50.55 | $16.75 | — |
| 2024-03-22 | 50.55 | $16.75 | — |
| 2024-03-21 | 50.55 | $16.75 | — |
| 2024-03-20 | 50.55 | $16.75 | — |
| 2024-03-19 | 50.55 | $16.75 | — |
| 2024-03-18 | 50.55 | $16.75 | — |
| 2024-03-15 | 50.55 | $16.75 | — |
| 2024-03-14 | 50.55 | $16.75 | — |
| 2024-03-13 | 50.55 | $16.75 | 36932 |
| 2024-03-12 | 52.73 | $16.80 | 339 |
| 2024-03-11 | 56.61 | $16.87 | 545 |
| 2024-03-08 | 59.95 | $16.93 | 357 |
| 2024-03-07 | 57.15 | $16.86 | 20551 |
| 2024-03-06 | 60.60 | $16.92 | 753 |
| 2024-03-05 | 56.89 | $16.83 | 499 |
| 2024-03-04 | 56.89 | $16.83 | 10 |
| 2024-03-01 | 56.89 | $16.83 | 2949 |
| 2024-02-29 | 56.49 | $16.82 | 736 |
| 2024-02-28 | 54.12 | $16.76 | 802 |
| 2024-02-27 | 52.90 | $16.73 | 1856 |
| 2024-02-26 | 53.81 | $16.75 | 2882 |
| 2024-02-23 | 54.70 | $16.77 | 160 |
| 2024-02-22 | 51.25 | $16.68 | 9831 |
| 2024-02-21 | 47.90 | $16.60 | 2706 |
| 2024-02-20 | 47.90 | $16.60 | 484 |
| 2024-02-16 | 48.27 | $16.61 | 1002 |
| 2024-02-15 | 49.37 | $16.64 | 5580 |
| 2024-02-14 | 46.27 | $16.56 | 72 |
| 2024-02-13 | 43.82 | $16.50 | 348 |
| 2024-02-12 | 50.37 | $16.68 | 842 |
| 2024-02-09 | 49.17 | $16.65 | 258 |
| 2024-02-08 | 49.93 | $16.67 | 371 |
| 2024-02-07 | 51.85 | $16.72 | 733 |
| 2024-02-06 | 50.77 | $16.69 | 49 |
| 2024-02-05 | 47.42 | $16.60 | 1462 |
| 2024-02-02 | 52.31 | $16.73 | 9 |
| 2024-02-01 | 57.52 | $16.85 | 798 |
| 2024-01-31 | 55.41 | $16.79 | 63 |
| 2024-01-30 | 55.85 | $16.80 | 1001 |
| 2024-01-29 | 54.48 | $16.76 | 120 |
| 2024-01-26 | 50.06 | $16.64 | 2408 |
| 2024-01-25 | 50.45 | $16.65 | 121 |
| 2024-01-24 | 46.52 | $16.55 | 14701 |
| 2024-01-23 | 46.52 | $16.55 | 458 |
| 2024-01-22 | 50.50 | $16.66 | 722 |
| 2024-01-19 | 49.75 | $16.64 | 34 |
| 2024-01-18 | 50.11 | $16.65 | 504 |
| 2024-01-17 | 50.45 | $16.66 | 807 |
| 2024-01-16 | 52.51 | $16.72 | 193 |
| 2024-01-12 | 57.31 | $16.85 | 245 |
| 2024-01-11 | 56.14 | $16.81 | 6 |
| 2024-01-10 | 52.75 | $16.70 | 137 |
| 2024-01-09 | 48.26 | $16.57 | 693 |
| 2024-01-08 | 48.26 | $16.57 | 273 |
| 2024-01-05 | 49.23 | $16.60 | 532 |
| 2024-01-04 | 51.19 | $16.66 | 406 |
| 2024-01-03 | 53.56 | $16.73 | 641 |
| 2024-01-02 | 56.39 | $16.81 | 202 |
| 2023-12-29 | 63.13 | $16.98 | 30 |
| 2023-12-28 | 64.86 | $17.02 | 1780 |
| 2023-12-27 | 69.38 | $17.12 | 31381 |
| 2023-12-26 | 66.50 | $16.99 | 466 |
| 2023-12-22 | 71.95 | $17.10 | 2908 |
| 2023-12-21 | 72.46 | $17.11 | 2353 |
| 2023-12-20 | 72.46 | $17.11 | 484 |
| 2023-12-19 | 72.10 | $17.09 | 164 |
| 2023-12-18 | 71.57 | $17.06 | 1945 |
| 2023-12-15 | 72.88 | $17.09 | 829 |
| 2023-12-14 | 71.73 | $17.02 | 557 |
| 2023-12-13 | 69.46 | $16.89 | 4589 |
| 2023-12-12 | 64.43 | $16.65 | 647 |
| 2023-12-11 | 63.48 | $16.61 | 529 |
| 2023-12-08 | 64.71 | $16.64 | 13 |
| 2023-12-07 | 68.06 | $16.72 | 27 |
| 2023-12-06 | 68.06 | $16.72 | 3918 |
| 2023-12-05 | 66.29 | $16.63 | 985 |
| 2023-12-04 | 63.97 | $16.52 | 518 |
| 2023-12-01 | 68.01 | $16.62 | 3100 |
| 2023-11-30 | 65.07 | $16.48 | 1400 |
| 2023-11-29 | 67.60 | $16.54 | 100 |
| 2023-11-28 | 65.02 | $16.42 | 500 |
| 2023-11-27 | 63.40 | $16.35 | 900 |
| 2023-11-24 | 62.22 | $16.30 | — |
| 2023-11-22 | 62.99 | $16.32 | 1100 |
| 2023-11-21 | 61.39 | $16.25 | 100 |
| 2023-11-20 | 60.94 | $16.23 | 100 |
| 2023-11-17 | 59.09 | $16.15 | 300 |
| 2023-11-16 | 58.86 | $16.14 | 2900 |
| 2023-11-15 | 55.27 | $15.99 | 700 |
| 2023-11-14 | 57.49 | $16.06 | 100 |
| 2023-11-13 | 50.13 | $15.79 | 800 |
| 2023-11-10 | 52.03 | $15.85 | 700 |
| 2023-11-09 | 51.45 | $15.83 | 400 |
| 2023-11-08 | 53.29 | $15.89 | 4000 |
| 2023-11-07 | 55.18 | $15.95 | 100 |
| 2023-11-06 | 52.80 | $15.86 | 600 |
| 2023-11-03 | 57.64 | $16.01 | 500 |
| 2023-11-02 | 53.60 | $15.86 | 300 |
| 2023-11-01 | 46.86 | $15.65 | 300 |
| 2023-10-31 | 44.29 | $15.58 | 200 |
| 2023-10-30 | 43.55 | $15.56 | 200 |
| 2023-10-27 | 39.35 | $15.45 | 3400 |
| 2023-10-26 | 41.21 | $15.52 | 200 |
| 2023-10-25 | 40.05 | $15.49 | 800 |
| 2023-10-24 | 40.81 | $15.52 | 200 |
| 2023-10-23 | 38.98 | $15.47 | 100 |
| 2023-10-20 | 35.17 | $15.37 | 300 |
| 2023-10-19 | 32.78 | $15.31 | 100 |
| 2023-10-18 | 35.48 | $15.44 | 3000 |
| 2023-10-17 | 37.03 | $15.51 | 1200 |
| 2023-10-16 | 38.89 | $15.59 | 100 |
| 2023-10-13 | 41.34 | $15.69 | 1100 |
| 2023-10-12 | 35.96 | $15.55 | 2900 |
| 2023-10-11 | 38.61 | $15.66 | 100 |
| 2023-10-10 | 40.94 | $15.75 | 7900 |
| 2023-10-09 | 29.70 | $15.50 | — |
| 2023-10-06 | 26.51 | $15.44 | 2400 |
| 2023-10-05 | 27.50 | $15.49 | 1500 |
| 2023-10-04 | 26.46 | $15.47 | 1200 |
| 2023-10-03 | 24.93 | $15.44 | 200 |
| 2023-10-02 | 28.08 | $15.61 | 800 |
| 2023-09-29 | 34.72 | $15.88 | — |
| 2023-09-28 | 32.48 | $15.84 | 4500 |
| 2023-09-27 | 32.74 | $15.85 | 2000 |
| 2023-09-26 | 34.08 | $15.90 | 300 |
| 2023-09-25 | 37.57 | $16.02 | 1900 |
| 2023-09-22 | 39.83 | $16.09 | 100 |
| 2023-09-21 | 36.18 | $16.02 | 800 |
| 2023-09-20 | 43.73 | $16.23 | 200 |
| 2023-09-19 | 42.09 | $16.20 | 200 |
| 2023-09-18 | 42.09 | $16.20 | 100 |
| 2023-09-15 | 42.84 | $16.22 | 1800 |
| 2023-09-14 | 41.86 | $16.20 | 4000 |
| 2023-09-13 | 43.28 | $16.24 | 900 |
| 2023-09-12 | 42.35 | $16.22 | 700 |
| 2023-09-11 | 42.35 | $16.22 | 200 |
| 2023-09-08 | 43.97 | $16.27 | 100 |
| 2023-09-07 | 40.96 | $16.20 | 300 |
| 2023-09-06 | 39.64 | $16.17 | 100 |
| 2023-09-05 | 40.79 | $16.21 | 100 |
| 2023-09-01 | 43.51 | $16.30 | 1100 |
| 2023-08-31 | 48.63 | $16.45 | 300 |
| 2023-08-30 | 49.74 | $16.48 | 1900 |
| 2023-08-29 | 50.10 | $16.49 | 400 |
| 2023-08-28 | 47.17 | $16.41 | 1400 |
| 2023-08-25 | 43.64 | $16.32 | 1400 |
| 2023-08-24 | 44.58 | $16.35 | 200 |
| 2023-08-23 | 44.89 | $16.36 | 700 |
| 2023-08-22 | 37.98 | $16.19 | 1800 |
| 2023-08-21 | 36.64 | $16.16 | 300 |
| 2023-08-18 | 38.75 | $16.24 | 100 |
| 2023-08-17 | 37.90 | $16.22 | 300 |
| 2023-08-16 | 38.67 | $16.25 | — |
| 2023-08-15 | 39.68 | $16.29 | 700 |
| 2023-08-14 | 43.17 | $16.42 | 100 |
| 2023-08-11 | 45.82 | $16.51 | 100 |
| 2023-08-10 | 48.33 | $16.59 | 100 |
| 2023-08-09 | 49.95 | $16.64 | 100 |
| 2023-08-08 | 47.61 | $16.57 | 100 |
| 2023-08-07 | 47.28 | $16.56 | 2000 |
| 2023-08-04 | 48.15 | $16.59 | 200 |
| 2023-08-03 | 42.41 | $16.42 | 400 |
| 2023-08-02 | 46.12 | $16.55 | 400 |
| 2023-08-01 | 49.96 | $16.67 | 500 |
| 2023-07-31 | 57.97 | $16.88 | 100 |
| 2023-07-28 | 56.05 | $16.82 | 700 |
| 2023-07-27 | 51.12 | $16.68 | 600 |
| 2023-07-26 | 58.21 | $16.84 | 800 |
| 2023-07-25 | 54.46 | $16.74 | 4100 |
| 2023-07-24 | 57.40 | $16.80 | 100 |
| 2023-07-21 | 56.28 | $16.77 | — |
| 2023-07-20 | 54.77 | $16.73 | — |
| 2023-07-19 | 58.61 | $16.81 | 600 |
| 2023-07-18 | 58.61 | $16.81 | 900 |
| 2023-07-17 | 56.19 | $16.74 | — |
| 2023-07-14 | 56.19 | $16.74 | 100 |
| 2023-07-13 | 58.39 | $16.79 | 500 |
| 2023-07-12 | 51.95 | $16.61 | 3400 |
| 2023-07-11 | 45.74 | $16.47 | 100 |
| 2023-07-10 | 38.76 | $16.34 | 500 |
| 2023-07-07 | 36.36 | $16.30 | 200 |
| 2023-07-06 | 37.40 | $16.33 | — |
| 2023-07-05 | 46.73 | $16.55 | 1200 |
| 2023-07-03 | 51.13 | $16.63 | 300 |
| 2023-06-30 | 59.83 | $16.76 | 100 |
| 2023-06-29 | 54.77 | $16.67 | — |
| 2023-06-28 | 62.22 | $16.76 | 16600 |
| 2023-06-27 | 62.22 | $16.76 | 100 |
| 2023-06-26 | 62.22 | $16.76 | 500 |
| 2023-06-23 | 60.69 | $16.73 | 100 |
| 2023-06-22 | 58.00 | $16.68 | 100 |
| 2023-06-21 | 56.30 | $16.65 | 100 |
| 2023-06-20 | 58.56 | $16.68 | 300 |
| 2023-06-16 | 56.91 | $16.65 | 1600 |
| 2023-06-15 | 57.64 | $16.66 | 2200 |
| 2023-06-14 | 54.92 | $16.61 | — |
| 2023-06-13 | 55.59 | $16.62 | 100 |
| 2023-06-12 | 53.97 | $16.59 | 800 |
| 2023-06-09 | 51.15 | $16.54 | 1200 |
| 2023-06-08 | 49.38 | $16.51 | 1100 |
| 2023-06-07 | 48.80 | $16.50 | 100 |
| 2023-06-06 | 49.34 | $16.51 | 100 |
| 2023-06-05 | 49.87 | $16.52 | 1000 |
| 2023-06-02 | 48.83 | $16.50 | 200 |
| 2023-06-01 | 47.80 | $16.48 | 4500 |
| 2023-05-31 | 48.26 | $16.49 | 200 |
| 2023-05-30 | 48.71 | $16.50 | 100 |
| 2023-05-26 | 43.22 | $16.39 | 100 |
| 2023-05-25 | 39.30 | $16.32 | 100 |
| 2023-05-24 | 42.06 | $16.39 | — |
| 2023-05-23 | 42.88 | $16.41 | 600 |
| 2023-05-22 | 42.34 | $16.40 | 100 |
| 2023-05-19 | 43.50 | $16.43 | 200 |
| 2023-05-18 | 44.26 | $16.45 | — |
| 2023-05-17 | 45.80 | $16.49 | — |
| 2023-05-16 | 46.17 | $16.50 | 900 |
| 2023-05-15 | 48.07 | $16.55 | 600 |
| 2023-05-12 | 51.26 | $16.63 | 200 |
| 2023-05-11 | 55.17 | $16.72 | 4700 |
| 2023-05-10 | 51.24 | $16.62 | 200 |
| 2023-05-09 | 49.12 | $16.57 | 100 |
| 2023-05-08 | 49.95 | $16.59 | 100 |
| 2023-05-05 | 49.13 | $16.57 | 100 |
| 2023-05-04 | 51.10 | $16.62 | 1000 |
| 2023-05-03 | 53.12 | $16.67 | 100 |
| 2023-05-02 | 49.72 | $16.58 | 438200 |
| 2023-05-01 | 49.33 | $16.57 | 1100 |
| 2023-04-28 | 56.35 | $16.74 | 100 |
| 2023-04-27 | 50.44 | $16.59 | 600 |
| 2023-04-26 | 51.32 | $16.61 | 2000 |
| 2023-04-25 | 52.63 | $16.64 | 700 |
| 2023-04-24 | 48.01 | $16.53 | 100 |
| 2023-04-21 | 46.20 | $16.49 | — |
| 2023-04-20 | 45.75 | $16.48 | 54900 |
| 2023-04-19 | 46.87 | $16.51 | 1500 |
| 2023-04-18 | 49.14 | $16.57 | 26900 |
| 2023-04-17 | 47.94 | $16.54 | 200 |
| 2023-04-14 | 53.55 | $16.68 | 2200 |
| 2023-04-13 | 56.22 | $16.74 | 100 |
| 2023-04-12 | 53.66 | $16.67 | 1300 |
| 2023-04-11 | 53.28 | $16.66 | 1900 |
| 2023-04-10 | 52.19 | $16.63 | 100 |
| 2023-04-06 | 55.05 | $16.70 | 100 |
| 2023-04-05 | 53.31 | $16.65 | 14600 |
| 2023-04-04 | 54.92 | $16.69 | 100 |
| 2023-04-03 | 54.60 | $16.68 | 1300 |
| 2023-03-31 | 54.28 | $16.67 | 200 |
| 2023-03-30 | 52.41 | $16.61 | 100 |
| 2023-03-29 | 49.46 | $16.52 | 500 |
| 2023-03-28 | 45.92 | $16.42 | 2100 |
| 2023-03-27 | 48.85 | $16.51 | 800 |
| 2023-03-24 | 50.20 | $16.55 | 200 |
| 2023-03-23 | 51.55 | $16.59 | 500 |
| 2023-03-22 | 51.55 | $16.59 | 10900 |
| 2023-03-21 | 48.41 | $16.49 | 100 |
| 2023-03-20 | 43.17 | $16.34 | 400 |
| 2023-03-17 | 45.82 | $16.43 | 1700 |
| 2023-03-16 | 46.42 | $16.45 | 200 |
| 2023-03-15 | 45.75 | $16.43 | 1700 |
| 2023-03-14 | 44.75 | $16.40 | 100 |
| 2023-03-13 | 46.93 | $16.48 | — |
| 2023-03-10 | 46.00 | $16.45 | 100 |
| 2023-03-09 | 42.45 | $16.34 | 100 |
| 2023-03-08 | 42.45 | $16.34 | 1400 |
| 2023-03-07 | 43.62 | $16.39 | 100 |
| 2023-03-06 | 46.05 | $16.49 | 700 |
| 2023-03-03 | 45.47 | $16.47 | 100 |
| 2023-03-02 | 38.28 | $16.24 | 100 |
| 2023-03-01 | 40.49 | $16.34 | 400 |
| 2023-02-28 | 43.33 | $16.46 | 1200 |
| 2023-02-27 | 45.35 | $16.54 | 2200 |
| 2023-02-24 | 43.80 | $16.49 | 600 |
| 2023-02-23 | 44.76 | $16.53 | 400 |
| 2023-02-22 | 39.35 | $16.36 | 500 |
| 2023-02-21 | 38.00 | $16.32 | 2100 |
| 2023-02-17 | 41.05 | $16.46 | 1400 |
| 2023-02-16 | 43.67 | $16.57 | — |
| 2023-02-15 | 45.17 | $16.63 | 900 |
| 2023-02-14 | 46.42 | $16.68 | 36600 |
| 2023-02-13 | 46.42 | $16.68 | 400 |
| 2023-02-10 | 44.18 | $16.60 | 200 |
| 2023-02-09 | 48.52 | $16.78 | 900 |
| 2023-02-08 | 49.82 | $16.83 | 500 |
| 2023-02-07 | 49.82 | $16.83 | 100 |
| 2023-02-06 | 51.04 | $16.88 | 1700 |
| 2023-02-03 | 57.20 | $17.11 | 100 |
| 2023-02-02 | 63.89 | $17.32 | 100 |
| 2023-02-01 | 61.87 | $17.22 | 1100 |
| 2023-01-31 | 56.31 | $16.98 | 700 |
| 2023-01-30 | 56.06 | $16.97 | 300 |
| 2023-01-27 | 61.48 | $17.13 | 3000 |
| 2023-01-26 | 61.84 | $17.14 | 100 |
| 2023-01-25 | 61.63 | $17.13 | 100 |
| 2023-01-24 | 61.22 | $17.11 | 2100 |
| 2023-01-23 | 60.62 | $17.08 | 200 |
| 2023-01-20 | 60.43 | $17.07 | 100 |
| 2023-01-19 | 61.57 | $17.11 | 700 |
| 2023-01-18 | 63.28 | $17.17 | 200 |
| 2023-01-17 | 59.56 | $16.96 | 800 |
| 2023-01-13 | 60.11 | $16.98 | 100 |
| 2023-01-12 | 60.37 | $16.99 | 400 |
| 2023-01-11 | 57.52 | $16.83 | 92100 |
| 2023-01-10 | 53.12 | $16.61 | 100 |
| 2023-01-09 | 56.94 | $16.76 | 1000 |
| 2023-01-06 | 56.14 | $16.72 | 300 |
| 2023-01-05 | 50.70 | $16.47 | 100 |
| 2023-01-04 | 54.56 | $16.62 | 1800 |
| 2023-01-03 | 51.52 | $16.49 | 200 |
| 2022-12-30 | 49.81 | $16.42 | 400 |
| 2022-12-29 | 51.28 | $16.48 | 1100 |
| 2022-12-28 | 49.63 | $16.41 | 900 |
| 2022-12-27 | 51.53 | $16.49 | 1100 |
| 2022-12-23 | 52.00 | $16.51 | 100 |
| 2022-12-22 | 54.38 | $16.61 | 2500 |
| 2022-12-21 | 57.89 | $16.75 | 4400 |
| 2022-12-20 | 54.06 | $16.56 | 100 |
| 2022-12-19 | 56.91 | $16.67 | 30200 |
| 2022-12-16 | 58.78 | $16.74 | 900 |
| 2022-12-15 | 62.10 | $16.86 | 700 |
| 2022-12-14 | 62.95 | $16.89 | 1100 |
| 2022-12-13 | 64.34 | $16.94 | 111600 |
| 2022-12-12 | 60.90 | $16.73 | 200 |
| 2022-12-09 | 61.43 | $16.75 | 100 |
| 2022-12-08 | 63.01 | $16.81 | 300 |
| 2022-12-07 | 62.40 | $16.77 | 900 |
| 2022-12-06 | 59.54 | $16.59 | 900 |
| 2022-12-05 | 62.82 | $16.72 | 100 |
| 2022-12-02 | 67.15 | $16.88 | 900 |
| 2022-12-01 | 69.71 | $16.97 | 1300 |
| 2022-11-30 | 66.32 | $16.72 | 400 |
| 2022-11-29 | 63.85 | $16.56 | 1900 |
| 2022-11-28 | 62.88 | $16.50 | 500 |
| 2022-11-25 | 64.25 | $16.55 | 100 |
| 2022-11-23 | 63.03 | $16.47 | 200 |
| 2022-11-22 | 61.14 | $16.35 | 200 |
| 2022-11-21 | 58.82 | $16.21 | 1200 |
| 2022-11-18 | 58.14 | $16.17 | 100 |
| 2022-11-17 | 58.37 | $16.18 | 100 |
| 2022-11-16 | 61.84 | $16.33 | 800 |
| 2022-11-15 | 61.25 | $16.29 | 500 |
| 2022-11-14 | 57.38 | $16.04 | 100 |
| 2022-11-11 | 59.88 | $16.15 | 600 |
| 2022-11-10 | 58.96 | $16.09 | 2300 |
| 2022-11-09 | 47.91 | $15.51 | 500 |
| 2022-11-08 | 51.30 | $15.66 | 500 |
| 2022-11-07 | 50.86 | $15.64 | 200 |
| 2022-11-04 | 49.34 | $15.57 | 100 |
| 2022-11-03 | 43.64 | $15.33 | 100 |
| 2022-11-02 | 46.10 | $15.45 | 1300 |
| 2022-11-01 | 47.37 | $15.51 | 500 |
| 2022-10-31 | 43.69 | $15.36 | 800 |
| 2022-10-28 | 47.94 | $15.56 | 200 |
| 2022-10-27 | 46.20 | $15.49 | 400 |
| 2022-10-26 | 45.45 | $15.46 | 500 |
| 2022-10-25 | 42.17 | $15.33 | 1500 |
| 2022-10-24 | 35.02 | $15.08 | 2500 |
| 2022-10-21 | 33.77 | $15.04 | 2000 |
| 2022-10-20 | 30.95 | $14.95 | 1000 |
| 2022-10-19 | 33.19 | $15.10 | 500 |
| 2022-10-18 | 35.47 | $15.24 | 1600 |
| 2022-10-17 | 32.32 | $15.14 | 20400 |
| 2022-10-14 | 31.36 | $15.11 | 1500 |
| 2022-10-13 | 32.22 | $15.17 | 1700 |
| 2022-10-12 | 33.09 | $15.23 | 100 |
| 2022-10-11 | 33.23 | $15.24 | 100 |
| 2022-10-10 | 33.78 | $15.28 | — |
| 2022-10-07 | 35.02 | $15.37 | 200 |
| 2022-10-06 | 37.33 | $15.53 | 200 |
| 2022-10-05 | 37.92 | $15.57 | 700 |
| 2022-10-04 | 40.69 | $15.75 | 1700 |
| 2022-10-03 | 36.01 | $15.56 | 1400 |
| 2022-09-30 | 31.11 | $15.38 | 1400 |
| 2022-09-29 | 31.36 | $15.40 | 3400 |
| 2022-09-28 | 33.57 | $15.57 | 1600 |
| 2022-09-27 | 26.01 | $15.31 | 1200 |
| 2022-09-26 | 28.63 | $15.53 | 1300 |
| 2022-09-23 | 33.60 | $15.87 | 1200 |
| 2022-09-22 | 36.05 | $16.01 | 1100 |
| 2022-09-21 | 39.14 | $16.17 | 100 |
| 2022-09-20 | 40.81 | $16.25 | 1600 |
| 2022-09-19 | 41.43 | $16.28 | 100 |
| 2022-09-16 | 40.86 | $16.26 | 600 |
| 2022-09-15 | 42.86 | $16.36 | 200 |
| 2022-09-14 | 43.68 | $16.40 | 100 |
| 2022-09-13 | 44.07 | $16.42 | 100 |
| 2022-09-12 | 49.41 | $16.67 | 500 |
| 2022-09-09 | 48.46 | $16.63 | 100 |
| 2022-09-08 | 46.06 | $16.53 | 1400 |
| 2022-09-07 | 44.33 | $16.46 | 3500 |
| 2022-09-06 | 40.18 | $16.30 | 500 |
| 2022-09-02 | 42.63 | $16.43 | 100 |
| 2022-09-01 | 41.05 | $16.37 | 600 |
| 2022-08-31 | 43.52 | $16.50 | 100 |
| 2022-08-30 | 44.90 | $16.57 | 4100 |
| 2022-08-29 | 44.90 | $16.57 | 2200 |
| 2022-08-26 | 47.02 | $16.68 | 800 |
| 2022-08-25 | 50.52 | $16.85 | — |
| 2022-08-24 | 49.04 | $16.78 | 100 |
| 2022-08-23 | 49.04 | $16.78 | 16300 |
| 2022-08-22 | 46.12 | $16.64 | 200 |
| 2022-08-19 | 48.97 | $16.79 | 700 |
| 2022-08-18 | 52.91 | $16.98 | 400 |
| 2022-08-17 | 52.91 | $16.98 | 100 |
| 2022-08-16 | 56.12 | $17.13 | 300 |
| 2022-08-15 | 59.80 | $17.29 | 100 |
| 2022-08-12 | 59.16 | $17.25 | 200 |
| 2022-08-11 | 57.89 | $17.17 | 3700 |
| 2022-08-10 | 59.88 | $17.26 | 100 |
| 2022-08-09 | 56.24 | $17.03 | 600 |
| 2022-08-08 | 61.04 | $17.24 | 3200 |
| 2022-08-05 | 58.13 | $17.06 | 2400 |
| 2022-08-04 | 60.76 | $17.17 | 2200 |
| 2022-08-03 | 58.49 | $17.03 | 700 |
| 2022-08-02 | 54.55 | $16.81 | 300 |
| 2022-08-01 | 58.38 | $16.97 | 50000 |
| 2022-07-29 | 59.12 | $17.00 | 500 |
| 2022-07-28 | 56.13 | $16.83 | 1000 |
| 2022-07-27 | 51.80 | $16.61 | 500 |
| 2022-07-26 | 47.32 | $16.41 | 100 |
| 2022-07-25 | 49.51 | $16.51 | 100 |
| 2022-07-22 | 48.60 | $16.47 | 600 |
| 2022-07-21 | 45.60 | $16.34 | 600 |
| 2022-07-20 | 43.17 | $16.24 | 100 |
| 2022-07-19 | 38.75 | $16.07 | 18000 |
| 2022-07-18 | 34.49 | $15.92 | 200 |
| 2022-07-15 | 33.61 | $15.89 | 3100 |
| 2022-07-14 | 30.04 | $15.77 | 500 |
| 2022-07-13 | 33.30 | $16.00 | 1300 |
| 2022-07-12 | 34.06 | $16.05 | 100 |
| 2022-07-11 | 35.13 | $16.12 | 200 |
| 2022-07-08 | 37.02 | $16.24 | 100 |
| 2022-07-07 | 38.33 | $16.32 | 100 |
| 2022-07-06 | 37.01 | $16.27 | 600 |
| 2022-07-05 | 38.75 | $16.38 | 400 |
| 2022-07-01 | 40.05 | $16.46 | — |
| 2022-06-30 | 38.58 | $16.40 | 1000 |
| 2022-06-29 | 35.85 | $16.29 | 100 |
| 2022-06-28 | 34.07 | $16.22 | 200 |
| 2022-06-27 | 36.39 | $16.39 | 500 |
| 2022-06-24 | 39.72 | $16.61 | 800 |
| 2022-06-23 | 37.50 | $16.52 | 700 |
| 2022-06-22 | 36.51 | $16.48 | 2700 |
| 2022-06-21 | 36.27 | $16.47 | 600 |
| 2022-06-17 | 36.40 | $16.48 | 100 |
| 2022-06-16 | 35.08 | $16.42 | 400 |
| 2022-06-15 | 38.24 | $16.67 | 400 |
| 2022-06-14 | 28.15 | $16.26 | 800 |
| 2022-06-13 | 27.60 | $16.24 | 100 |
| 2022-06-10 | 33.71 | $16.74 | 300 |
| 2022-06-09 | 37.31 | $16.97 | 900 |
| 2022-06-08 | 40.16 | $17.13 | 300 |
| 2022-06-07 | 43.71 | $17.31 | 500 |
| 2022-06-06 | 42.64 | $17.27 | 200 |
| 2022-06-03 | 45.97 | $17.43 | 23800 |
| 2022-06-02 | 48.44 | $17.54 | 100 |
| 2022-06-01 | 44.30 | $17.38 | 100 |
| 2022-05-31 | 46.75 | $17.49 | 600 |
| 2022-05-27 | 48.85 | $17.58 | 200 |
| 2022-05-26 | 48.12 | $17.55 | 100 |
| 2022-05-25 | 46.40 | $17.48 | 3200 |
| 2022-05-24 | 41.41 | $17.29 | 1200 |
| 2022-05-23 | 39.73 | $17.23 | 700 |
| 2022-05-20 | 37.45 | $17.15 | 800 |
| 2022-05-19 | 33.90 | $17.03 | 4700 |
| 2022-05-18 | 33.60 | $17.02 | 600 |
| 2022-05-17 | 34.95 | $17.11 | 900 |
| 2022-05-16 | 34.67 | $17.10 | 700 |
| 2022-05-13 | 34.81 | $17.11 | 300 |
| 2022-05-12 | 35.36 | $17.15 | 100 |
| 2022-05-11 | 35.49 | $17.16 | 2000 |
| 2022-05-10 | 35.03 | $17.14 | 7700 |
| 2022-05-09 | 29.51 | $16.91 | 196700 |
| 2022-05-06 | 32.47 | $17.17 | 5800 |
| 2022-05-05 | 34.36 | $17.32 | 125200 |
| 2022-05-04 | 38.47 | $17.61 | 200 |
| 2022-05-03 | 32.96 | $17.40 | 700 |
| 2022-05-02 | 28.61 | $17.25 | 300 |
| 2022-04-29 | 31.17 | $17.45 | 100 |
| 2022-04-28 | 34.38 | $17.67 | 500 |
| 2022-04-27 | 34.69 | $17.69 | 700 |
| 2022-04-26 | 35.45 | $17.74 | 700 |
| 2022-04-25 | 36.51 | $17.81 | 1300 |
| 2022-04-22 | 31.51 | $17.63 | 16000 |
| 2022-04-21 | 34.37 | $17.83 | 100 |
| 2022-04-20 | 36.57 | $17.97 | 900 |
| 2022-04-19 | 33.08 | $17.85 | 9500 |
| 2022-04-18 | 34.90 | $17.97 | 6000 |
| 2022-04-14 | 34.62 | $17.96 | 2600 |
| 2022-04-13 | 36.28 | $18.07 | 300 |
| 2022-04-12 | 36.01 | $18.06 | 700 |
| 2022-04-11 | 34.72 | $18.01 | 400 |
| 2022-04-08 | 37.92 | $18.23 | 1300 |
| 2022-04-07 | 39.33 | $18.32 | 300 |
| 2022-04-06 | 40.44 | $18.39 | 500 |
| 2022-04-05 | 42.22 | $18.50 | 4700 |
| 2022-04-04 | 46.45 | $18.74 | 1600 |
| 2022-04-01 | 44.92 | $18.67 | 1300 |
| 2022-03-31 | 46.55 | $18.76 | 18300 |
| 2022-03-30 | 46.34 | $18.75 | 1900 |
| 2022-03-29 | 46.15 | $18.74 | 2300 |
| 2022-03-28 | 41.25 | $18.50 | 1600 |
| 2022-03-25 | 36.69 | $18.30 | 1100 |
| 2022-03-24 | 37.66 | $18.37 | 400 |
| 2022-03-23 | 36.99 | $18.34 | 1200 |
| 2022-03-22 | 35.88 | $18.29 | 3400 |
| 2022-03-21 | 36.24 | $18.32 | 900 |
| 2022-03-18 | 40.52 | $18.65 | 3500 |
| 2022-03-17 | 41.95 | $18.75 | 2100 |
| 2022-03-16 | 38.01 | $18.56 | 1700 |
| 2022-03-15 | 29.11 | $18.19 | 400 |
| 2022-03-14 | 26.40 | $18.09 | 900 |
| 2022-03-11 | 26.79 | $18.13 | 2100 |
| 2022-03-10 | 27.76 | $18.23 | 2900 |
| 2022-03-09 | 27.86 | $18.24 | 600 |
| 2022-03-08 | 23.59 | $18.07 | 5000 |
| 2022-03-07 | 19.31 | $17.91 | 1900 |
| 2022-03-04 | 20.11 | $18.03 | 68000 |
| 2022-03-03 | 22.39 | $18.34 | 6300 |
| 2022-03-02 | 23.45 | $18.47 | 1900 |
| 2022-03-01 | 25.20 | $18.67 | 1400 |
| 2022-02-28 | 28.63 | $19.01 | 1400 |
| 2022-02-25 | 31.51 | $19.25 | 1400 |
| 2022-02-24 | 21.51 | $18.93 | 21700 |
| 2022-02-23 | 26.72 | $19.38 | 800 |
| 2022-02-22 | 31.38 | $19.67 | 2700 |
| 2022-02-18 | 36.12 | $19.90 | 1600 |
| 2022-02-17 | 37.04 | $19.94 | 4700 |
| 2022-02-16 | 37.50 | $19.96 | 1000 |
| 2022-02-15 | 37.13 | $19.95 | 300 |
| 2022-02-14 | 34.19 | $19.87 | 100 |
| 2022-02-11 | 29.49 | $19.75 | 1300 |
| 2022-02-10 | 32.02 | $19.89 | 100 |
| 2022-02-09 | 37.75 | $20.15 | 300 |
| 2022-02-08 | 34.77 | $20.08 | 12900 |
| 2022-02-07 | 36.42 | $20.15 | 700 |
| 2022-02-04 | 36.01 | $20.14 | 2400 |
| 2022-02-03 | 38.90 | $20.26 | 2000 |
| 2022-02-02 | 43.00 | $20.41 | 3100 |
| 2022-02-01 | 38.48 | $20.30 | 800 |
| 2022-01-31 | 39.85 | $20.35 | 1000 |
| 2022-01-28 | 39.44 | $20.34 | 300 |
| 2022-01-27 | 36.58 | $20.27 | 600 |
| 2022-01-26 | 32.24 | $20.17 | 1000 |
| 2022-01-25 | 34.49 | $20.27 | 900 |
| 2022-01-24 | 33.61 | $20.25 | 800 |
| 2022-01-21 | 36.14 | $20.36 | 300 |
| 2022-01-20 | 32.17 | $20.27 | 400 |
| 2022-01-19 | 27.92 | $20.18 | 200 |
| 2022-01-18 | 23.90 | $20.10 | 600 |
| 2022-01-14 | 27.34 | $20.29 | 500 |
| 2022-01-13 | 30.91 | $20.45 | 100 |
| 2022-01-12 | 33.22 | $20.54 | 2000 |
| 2022-01-11 | 33.49 | $20.55 | 200 |
| 2022-01-10 | 32.46 | $20.53 | 1100 |
| 2022-01-07 | 34.48 | $20.61 | 500 |
| 2022-01-06 | 35.80 | $20.66 | 100 |
| 2022-01-05 | 36.33 | $20.68 | 1900 |
| 2022-01-04 | 41.24 | $20.85 | 400 |
| 2022-01-03 | 42.53 | $20.89 | 600 |
| 2021-12-31 | 50.35 | $21.10 | 300 |
| 2021-12-30 | 50.78 | $21.11 | 2200 |
| 2021-12-29 | 45.57 | $20.99 | 21200 |
| 2021-12-28 | 47.15 | $21.03 | 1300 |
| 2021-12-27 | 47.15 | $21.03 | 200 |
| 2021-12-23 | 45.88 | $21.00 | 1900 |
| 2021-12-22 | 43.73 | $20.95 | 200 |
| 2021-12-21 | 44.74 | $20.98 | 3500 |
| 2021-12-20 | 43.50 | $20.95 | 100 |
| 2021-12-17 | 47.93 | $21.08 | 2000 |
| 2021-12-16 | 49.02 | $21.11 | 1600 |
| 2021-12-15 | 47.11 | $21.06 | 2300 |
| 2021-12-14 | 49.95 | $21.14 | 1500 |
| 2021-12-13 | 52.59 | $21.21 | 1100 |
| 2021-12-10 | 49.32 | $21.12 | 1100 |
| 2021-12-09 | 48.95 | $21.11 | 127700 |
| 2021-12-08 | 49.64 | $21.13 | 300 |
| 2021-12-07 | 50.32 | $21.15 | 1000 |
| 2021-12-06 | 46.14 | $21.03 | 200 |
| 2021-12-03 | 46.76 | $21.05 | 800 |
| 2021-12-02 | 44.63 | $20.99 | 5900 |
| 2021-12-01 | 40.08 | $20.87 | 1400 |
| 2021-11-30 | 38.07 | $20.82 | 5500 |
| 2021-11-29 | 37.67 | $20.81 | 200 |
| 2021-11-26 | 29.96 | $20.63 | 1600 |
| 2021-11-24 | 34.46 | $20.83 | 10200 |
| 2021-11-23 | 34.71 | $20.84 | 100 |
| 2021-11-22 | 37.80 | $20.96 | 500 |
| 2021-11-19 | 44.75 | $21.18 | 1100 |
| 2021-11-18 | 44.75 | $21.18 | 10500 |
| 2021-11-17 | 42.13 | $21.12 | 1000 |
| 2021-11-16 | 42.13 | $21.12 | 800 |
| 2021-11-15 | 43.69 | $21.17 | 2000 |
| 2021-11-12 | 44.95 | $21.21 | 1100 |
| 2021-11-11 | 45.89 | $21.24 | 600 |
| 2021-11-10 | 43.25 | $21.17 | 2100 |
| 2021-11-09 | 53.99 | $21.47 | 800 |
| 2021-11-08 | 52.49 | $21.43 | 1400 |
| 2021-11-05 | 52.90 | $21.44 | 1000 |
| 2021-11-04 | 47.47 | $21.30 | 4800 |
| 2021-11-03 | 39.95 | $21.14 | 300 |
| 2021-11-02 | 42.10 | $21.20 | 800 |
| 2021-11-01 | 40.06 | $21.16 | 600 |
| 2021-10-29 | 44.53 | $21.28 | 1000 |
| 2021-10-28 | 47.46 | $21.35 | 5000 |
| 2021-10-27 | 49.69 | $21.40 | 300 |
| 2021-10-26 | 43.11 | $21.27 | 2700 |
| 2021-10-25 | 40.85 | $21.23 | 800 |
| 2021-10-22 | 37.30 | $21.17 | 500 |
| 2021-10-21 | 34.82 | $21.13 | 2300 |
| 2021-10-20 | 37.65 | $21.21 | 300 |
| 2021-10-19 | 38.39 | $21.23 | 1100 |
| 2021-10-18 | 38.39 | $21.23 | 800 |
| 2021-10-15 | 39.80 | $21.27 | 1900 |
| 2021-10-14 | 41.24 | $21.31 | 100 |
| 2021-10-13 | 36.31 | $21.22 | 400 |
| 2021-10-12 | 25.80 | $21.06 | 100 |
| 2021-10-11 | 25.07 | $21.05 | 300 |
| 2021-10-08 | 26.30 | $21.10 | 200 |
| 2021-10-07 | 27.60 | $21.15 | 100 |
| 2021-10-06 | 23.30 | $21.09 | 400 |
| 2021-10-05 | 24.45 | $21.14 | 200 |
| 2021-10-04 | 24.68 | $21.15 | 500 |
| 2021-10-01 | 27.39 | $21.26 | 500 |
| 2021-09-30 | 30.25 | $21.36 | 800 |
| 2021-09-29 | 28.11 | $21.33 | 800 |
| 2021-09-28 | 27.40 | $21.32 | 1800 |
| 2021-09-27 | 30.54 | $21.43 | 800 |
| 2021-09-24 | 32.81 | $21.50 | 1800 |
| 2021-09-23 | 38.21 | $21.64 | 700 |
| 2021-09-22 | 43.56 | $21.75 | 400 |
| 2021-09-21 | 43.56 | $21.75 | 200 |
| 2021-09-20 | 40.12 | $21.70 | 500 |
| 2021-09-17 | 45.97 | $21.81 | 300 |
| 2021-09-16 | 49.74 | $21.87 | 700 |
| 2021-09-15 | 53.93 | $21.93 | 600 |
| 2021-09-14 | 56.18 | $21.96 | 600 |
| 2021-09-13 | 53.73 | $21.92 | 600 |
| 2021-09-10 | 53.11 | $21.91 | 400 |
| 2021-09-09 | 55.97 | $21.95 | 800 |
| 2021-09-08 | 54.21 | $21.92 | 500 |
| 2021-09-07 | 54.21 | $21.92 | 300 |
| 2021-09-03 | 59.17 | $21.99 | 400 |
| 2021-09-02 | 59.92 | $22.00 | 800 |
| 2021-09-01 | 57.91 | $21.96 | 100 |
| 2021-08-31 | 60.81 | $22.00 | 100 |
| 2021-08-30 | 60.81 | $22.00 | 100 |
| 2021-08-27 | 57.44 | $21.93 | 2000 |
| 2021-08-26 | 51.18 | $21.82 | 600 |
| 2021-08-25 | 51.18 | $21.82 | 300 |
| 2021-08-24 | 52.45 | $21.84 | 600 |
| 2021-08-23 | 51.88 | $21.83 | 1300 |
| 2021-08-20 | 46.44 | $21.74 | 300 |
| 2021-08-19 | 47.00 | $21.75 | 300 |
| 2021-08-18 | 45.75 | $21.73 | 300 |
| 2021-08-17 | 46.27 | $21.74 | 1200 |
| 2021-08-16 | 48.34 | $21.78 | 1000 |
| 2021-08-13 | 47.79 | $21.77 | 900 |
| 2021-08-12 | 41.84 | $21.67 | 500 |
| 2021-08-11 | 41.21 | $21.66 | 700 |
| 2021-08-10 | 40.59 | $21.65 | 400 |
| 2021-08-09 | 40.59 | $21.65 | 2200 |
| 2021-08-06 | 43.92 | $21.73 | 1000 |
| 2021-08-05 | 48.66 | $21.83 | 100 |
| 2021-08-04 | 49.16 | $21.84 | 100 |
| 2021-08-03 | 47.61 | $21.81 | 1500 |
| 2021-08-02 | 48.55 | $21.83 | 600 |
| 2021-07-30 | 49.95 | $21.86 | 400 |
| 2021-07-29 | 49.02 | $21.84 | 9300 |
| 2021-07-28 | 48.56 | $21.83 | 100 |
| 2021-07-27 | 46.76 | $21.79 | 400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.09
2024-03-28
Close Price
$16.75
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-28 | -76.09 | $16.75 | — |
| 2024-03-27 | -76.09 | $16.75 | — |
| 2024-03-26 | -76.09 | $16.75 | — |
| 2024-03-25 | -76.09 | $16.75 | — |
| 2024-03-22 | -76.09 | $16.75 | — |
| 2024-03-21 | -76.09 | $16.75 | — |
| 2024-03-20 | -71.43 | $16.75 | — |
| 2024-03-19 | -68.63 | $16.75 | — |
| 2024-03-18 | -68.63 | $16.75 | — |
| 2024-03-15 | -64.81 | $16.75 | — |
| 2024-03-14 | -64.81 | $16.75 | — |
| 2024-03-13 | -64.81 | $16.75 | 36932 |
| 2024-03-12 | -50.83 | $16.80 | 339 |
| 2024-03-11 | -38.33 | $16.87 | 545 |
| 2024-03-08 | -28.33 | $16.93 | 357 |
| 2024-03-07 | -18.18 | $16.86 | 20551 |
| 2024-03-06 | -4.55 | $16.92 | 753 |
| 2024-03-05 | -19.51 | $16.83 | 499 |
| 2024-03-04 | -15.38 | $16.83 | 10 |
| 2024-03-01 | -15.38 | $16.83 | 2949 |
| 2024-02-29 | -17.95 | $16.82 | 736 |
| 2024-02-28 | -33.33 | $16.76 | 802 |
| 2024-02-27 | -41.03 | $16.73 | 1856 |
| 2024-02-26 | -35.90 | $16.75 | 2882 |
| 2024-02-23 | -30.77 | $16.77 | 160 |
| 2024-02-22 | -53.85 | $16.68 | 9831 |
| 2024-02-21 | -74.36 | $16.60 | 2706 |
| 2024-02-20 | -70.73 | $16.60 | 484 |
| 2024-02-16 | -68.29 | $16.61 | 1002 |
| 2024-02-15 | -60.98 | $16.64 | 5580 |
| 2024-02-14 | -80.49 | $16.56 | 72 |
| 2024-02-13 | -95.12 | $16.50 | 348 |
| 2024-02-12 | -51.22 | $16.68 | 842 |
| 2024-02-09 | -58.54 | $16.65 | 258 |
| 2024-02-08 | -53.66 | $16.67 | 371 |
| 2024-02-07 | -41.46 | $16.72 | 733 |
| 2024-02-06 | -48.78 | $16.69 | 49 |
| 2024-02-05 | -70.73 | $16.60 | 1462 |
| 2024-02-02 | -39.02 | $16.73 | 9 |
| 2024-02-01 | -9.76 | $16.85 | 798 |
| 2024-01-31 | -16.22 | $16.79 | 63 |
| 2024-01-30 | -13.51 | $16.80 | 1001 |
| 2024-01-29 | -44.00 | $16.76 | 120 |
| 2024-01-26 | -74.19 | $16.64 | 2408 |
| 2024-01-25 | -75.00 | $16.65 | 121 |
| 2024-01-24 | -90.67 | $16.55 | 14701 |
| 2024-01-23 | -91.36 | $16.55 | 458 |
| 2024-01-22 | -85.14 | $16.66 | 722 |
| 2024-01-19 | -87.84 | $16.64 | 34 |
| 2024-01-18 | -86.49 | $16.65 | 504 |
| 2024-01-17 | -85.14 | $16.66 | 807 |
| 2024-01-16 | -77.03 | $16.72 | 193 |
| 2024-01-12 | -59.46 | $16.85 | 245 |
| 2024-01-11 | -64.86 | $16.81 | 6 |
| 2024-01-10 | -76.62 | $16.70 | 137 |
| 2024-01-09 | -93.51 | $16.57 | 693 |
| 2024-01-08 | -93.51 | $16.57 | 273 |
| 2024-01-05 | -89.61 | $16.60 | 532 |
| 2024-01-04 | -81.82 | $16.66 | 406 |
| 2024-01-03 | -72.73 | $16.73 | 641 |
| 2024-01-02 | -62.34 | $16.81 | 202 |
| 2023-12-29 | -28.18 | $16.98 | 30 |
| 2023-12-28 | -24.55 | $17.02 | 1780 |
| 2023-12-27 | -15.45 | $17.12 | 31381 |
| 2023-12-26 | -27.27 | $16.99 | 466 |
| 2023-12-22 | -17.27 | $17.10 | 2908 |
| 2023-12-21 | -13.21 | $17.11 | 2353 |
| 2023-12-20 | -13.21 | $17.11 | 484 |
| 2023-12-19 | -15.09 | $17.09 | 164 |
| 2023-12-18 | -17.92 | $17.06 | 1945 |
| 2023-12-15 | 0.00 | $17.09 | 829 |
| 2023-12-14 | -7.29 | $17.02 | 557 |
| 2023-12-13 | 0.00 | $16.89 | 4589 |
| 2023-12-12 | -20.48 | $16.65 | 647 |
| 2023-12-11 | -20.39 | $16.61 | 529 |
| 2023-12-08 | -17.48 | $16.64 | 13 |
| 2023-12-07 | -9.71 | $16.72 | 27 |
| 2023-12-06 | -9.71 | $16.72 | 3918 |
| 2023-12-05 | -8.70 | $16.63 | 985 |
| 2023-12-04 | -13.10 | $16.52 | 518 |
| 2023-12-01 | -1.19 | $16.62 | 3100 |
| 2023-11-30 | -8.00 | $16.48 | 1400 |
| 2023-11-29 | 0.00 | $16.54 | 100 |
| 2023-11-28 | -4.90 | $16.42 | 500 |
| 2023-11-27 | -6.25 | $16.35 | 900 |
| 2023-11-24 | -8.51 | $16.30 | — |
| 2023-11-22 | -6.38 | $16.32 | 1100 |
| 2023-11-21 | 0.00 | $16.25 | 100 |
| 2023-11-20 | 0.00 | $16.23 | 100 |
| 2023-11-17 | -6.58 | $16.15 | 300 |
| 2023-11-16 | -3.75 | $16.14 | 2900 |
| 2023-11-15 | -20.93 | $15.99 | 700 |
| 2023-11-14 | -5.06 | $16.06 | 100 |
| 2023-11-13 | -39.24 | $15.79 | 800 |
| 2023-11-10 | -31.65 | $15.85 | 700 |
| 2023-11-09 | -34.18 | $15.83 | 400 |
| 2023-11-08 | -26.58 | $15.89 | 4000 |
| 2023-11-07 | -18.99 | $15.95 | 100 |
| 2023-11-06 | -30.38 | $15.86 | 600 |
| 2023-11-03 | -11.39 | $16.01 | 500 |
| 2023-11-02 | -9.84 | $15.86 | 300 |
| 2023-11-01 | -22.73 | $15.65 | 300 |
| 2023-10-31 | -38.64 | $15.58 | 200 |
| 2023-10-30 | -43.18 | $15.56 | 200 |
| 2023-10-27 | -68.18 | $15.45 | 3400 |
| 2023-10-26 | -63.16 | $15.52 | 200 |
| 2023-10-25 | -68.97 | $15.49 | 800 |
| 2023-10-24 | -70.83 | $15.52 | 200 |
| 2023-10-23 | -77.78 | $15.47 | 100 |
| 2023-10-20 | -92.50 | $15.37 | 300 |
| 2023-10-19 | -100.00 | $15.31 | 100 |
| 2023-10-18 | -91.78 | $15.44 | 3000 |
| 2023-10-17 | -87.91 | $15.51 | 1200 |
| 2023-10-16 | -79.12 | $15.59 | 100 |
| 2023-10-13 | -68.13 | $15.69 | 1100 |
| 2023-10-12 | -83.52 | $15.55 | 2900 |
| 2023-10-11 | -71.74 | $15.66 | 100 |
| 2023-10-10 | -61.96 | $15.75 | 7900 |
| 2023-10-09 | -89.13 | $15.50 | — |
| 2023-10-06 | -95.65 | $15.44 | 2400 |
| 2023-10-05 | -91.21 | $15.49 | 1500 |
| 2023-10-04 | -93.41 | $15.47 | 1200 |
| 2023-10-03 | -100.00 | $15.44 | 200 |
| 2023-10-02 | -100.00 | $15.61 | 800 |
| 2023-09-29 | -85.71 | $15.88 | — |
| 2023-09-28 | -94.37 | $15.84 | 4500 |
| 2023-09-27 | -100.00 | $15.85 | 2000 |
| 2023-09-26 | -98.39 | $15.90 | 300 |
| 2023-09-25 | -90.74 | $16.02 | 1900 |
| 2023-09-22 | -85.71 | $16.09 | 100 |
| 2023-09-21 | -100.00 | $16.02 | 800 |
| 2023-09-20 | -82.35 | $16.23 | 200 |
| 2023-09-19 | -88.57 | $16.20 | 200 |
| 2023-09-18 | -88.57 | $16.20 | 100 |
| 2023-09-15 | -82.86 | $16.22 | 1800 |
| 2023-09-14 | -88.57 | $16.20 | 4000 |
| 2023-09-13 | -77.14 | $16.24 | 900 |
| 2023-09-12 | -82.86 | $16.22 | 700 |
| 2023-09-11 | -82.86 | $16.22 | 200 |
| 2023-09-08 | -71.05 | $16.27 | 100 |
| 2023-09-07 | -90.70 | $16.20 | 300 |
| 2023-09-06 | -98.04 | $16.17 | 100 |
| 2023-09-05 | -90.20 | $16.21 | 100 |
| 2023-09-01 | -72.55 | $16.30 | 1100 |
| 2023-08-31 | -43.14 | $16.45 | 300 |
| 2023-08-30 | -37.25 | $16.48 | 1900 |
| 2023-08-29 | -35.29 | $16.49 | 400 |
| 2023-08-28 | -54.55 | $16.41 | 1400 |
| 2023-08-25 | -77.78 | $16.32 | 1400 |
| 2023-08-24 | -73.61 | $16.35 | 200 |
| 2023-08-23 | -72.22 | $16.36 | 700 |
| 2023-08-22 | -95.83 | $16.19 | 1800 |
| 2023-08-21 | -100.00 | $16.16 | 300 |
| 2023-08-18 | -95.52 | $16.24 | 100 |
| 2023-08-17 | -98.51 | $16.22 | 300 |
| 2023-08-16 | -100.00 | $16.25 | — |
| 2023-08-15 | -100.00 | $16.29 | 700 |
| 2023-08-14 | -93.88 | $16.42 | 100 |
| 2023-08-11 | -75.51 | $16.51 | 100 |
| 2023-08-10 | -59.18 | $16.59 | 100 |
| 2023-08-09 | -48.98 | $16.64 | 100 |
| 2023-08-08 | -63.27 | $16.57 | 100 |
| 2023-08-07 | -65.31 | $16.56 | 2000 |
| 2023-08-04 | -53.70 | $16.59 | 200 |
| 2023-08-03 | -79.31 | $16.42 | 400 |
| 2023-08-02 | -56.90 | $16.55 | 400 |
| 2023-08-01 | -36.21 | $16.67 | 500 |
| 2023-07-31 | 0.00 | $16.88 | 100 |
| 2023-07-28 | -3.70 | $16.82 | 700 |
| 2023-07-27 | -29.63 | $16.68 | 600 |
| 2023-07-26 | 0.00 | $16.84 | 800 |
| 2023-07-25 | -15.38 | $16.74 | 4100 |
| 2023-07-24 | -3.85 | $16.80 | 100 |
| 2023-07-21 | -9.62 | $16.77 | — |
| 2023-07-20 | -17.31 | $16.73 | — |
| 2023-07-19 | -1.92 | $16.81 | 600 |
| 2023-07-18 | -1.92 | $16.81 | 900 |
| 2023-07-17 | -12.00 | $16.74 | — |
| 2023-07-14 | -12.00 | $16.74 | 100 |
| 2023-07-13 | -2.00 | $16.79 | 500 |
| 2023-07-12 | -38.00 | $16.61 | 3400 |
| 2023-07-11 | -66.00 | $16.47 | 100 |
| 2023-07-10 | -92.00 | $16.34 | 500 |
| 2023-07-07 | -100.00 | $16.30 | 200 |
| 2023-07-06 | -100.00 | $16.33 | — |
| 2023-07-05 | -75.76 | $16.55 | 1200 |
| 2023-07-03 | -51.52 | $16.63 | 300 |
| 2023-06-30 | -12.12 | $16.76 | 100 |
| 2023-06-29 | -32.50 | $16.67 | — |
| 2023-06-28 | -10.00 | $16.76 | 16600 |
| 2023-06-27 | 0.00 | $16.76 | 100 |
| 2023-06-26 | 0.00 | $16.76 | 500 |
| 2023-06-23 | 0.00 | $16.73 | 100 |
| 2023-06-22 | -7.69 | $16.68 | 100 |
| 2023-06-21 | -15.38 | $16.65 | 100 |
| 2023-06-20 | -7.69 | $16.68 | 300 |
| 2023-06-16 | -13.16 | $16.65 | 1600 |
| 2023-06-15 | 0.00 | $16.66 | 2200 |
| 2023-06-14 | -3.33 | $16.61 | — |
| 2023-06-13 | 0.00 | $16.62 | 100 |
| 2023-06-12 | 0.00 | $16.59 | 800 |
| 2023-06-09 | -29.03 | $16.54 | 1200 |
| 2023-06-08 | -52.50 | $16.51 | 1100 |
| 2023-06-07 | -55.00 | $16.50 | 100 |
| 2023-06-06 | -52.50 | $16.51 | 100 |
| 2023-06-05 | -50.00 | $16.52 | 1000 |
| 2023-06-02 | -55.00 | $16.50 | 200 |
| 2023-06-01 | -61.90 | $16.48 | 4500 |
| 2023-05-31 | -59.52 | $16.49 | 200 |
| 2023-05-30 | -57.14 | $16.50 | 100 |
| 2023-05-26 | -83.33 | $16.39 | 100 |
| 2023-05-25 | -100.00 | $16.32 | 100 |
| 2023-05-24 | -94.59 | $16.39 | — |
| 2023-05-23 | -89.19 | $16.41 | 600 |
| 2023-05-22 | -100.00 | $16.40 | 100 |
| 2023-05-19 | -91.18 | $16.43 | 200 |
| 2023-05-18 | -100.00 | $16.45 | — |
| 2023-05-17 | -83.33 | $16.49 | — |
| 2023-05-16 | -80.00 | $16.50 | 900 |
| 2023-05-15 | -63.33 | $16.55 | 600 |
| 2023-05-12 | -36.67 | $16.63 | 200 |
| 2023-05-11 | -6.67 | $16.72 | 4700 |
| 2023-05-10 | -40.00 | $16.62 | 200 |
| 2023-05-09 | -56.67 | $16.57 | 100 |
| 2023-05-08 | -50.00 | $16.59 | 100 |
| 2023-05-05 | -56.67 | $16.57 | 100 |
| 2023-05-04 | -40.00 | $16.62 | 1000 |
| 2023-05-03 | -23.33 | $16.67 | 100 |
| 2023-05-02 | -53.33 | $16.58 | 438200 |
| 2023-05-01 | -58.06 | $16.57 | 1100 |
| 2023-04-28 | -3.23 | $16.74 | 100 |
| 2023-04-27 | -51.61 | $16.59 | 600 |
| 2023-04-26 | -45.16 | $16.61 | 2000 |
| 2023-04-25 | -26.83 | $16.64 | 700 |
| 2023-04-24 | -53.66 | $16.53 | 100 |
| 2023-04-21 | -63.41 | $16.49 | — |
| 2023-04-20 | -65.85 | $16.48 | 54900 |
| 2023-04-19 | -58.54 | $16.51 | 1500 |
| 2023-04-18 | -43.90 | $16.57 | 26900 |
| 2023-04-17 | -46.67 | $16.54 | 200 |
| 2023-04-14 | -15.56 | $16.68 | 2200 |
| 2023-04-13 | -2.22 | $16.74 | 100 |
| 2023-04-12 | -17.78 | $16.67 | 1300 |
| 2023-04-11 | -20.00 | $16.66 | 1900 |
| 2023-04-10 | -26.67 | $16.63 | 100 |
| 2023-04-06 | -11.11 | $16.70 | 100 |
| 2023-04-05 | -22.22 | $16.65 | 14600 |
| 2023-04-04 | -13.33 | $16.69 | 100 |
| 2023-04-03 | -15.56 | $16.68 | 1300 |
| 2023-03-31 | -7.50 | $16.67 | 200 |
| 2023-03-30 | -22.50 | $16.61 | 100 |
| 2023-03-29 | -39.13 | $16.52 | 500 |
| 2023-03-28 | -60.87 | $16.42 | 2100 |
| 2023-03-27 | -41.30 | $16.51 | 800 |
| 2023-03-24 | -32.61 | $16.55 | 200 |
| 2023-03-23 | -23.91 | $16.59 | 500 |
| 2023-03-22 | -2.78 | $16.59 | 10900 |
| 2023-03-21 | -30.56 | $16.49 | 100 |
| 2023-03-20 | -72.22 | $16.34 | 400 |
| 2023-03-17 | -47.22 | $16.43 | 1700 |
| 2023-03-16 | -41.67 | $16.45 | 200 |
| 2023-03-15 | -57.78 | $16.43 | 1700 |
| 2023-03-14 | -68.00 | $16.40 | 100 |
| 2023-03-13 | -52.00 | $16.48 | — |
| 2023-03-10 | -58.00 | $16.45 | 100 |
| 2023-03-09 | -85.92 | $16.34 | 100 |
| 2023-03-08 | -85.92 | $16.34 | 1400 |
| 2023-03-07 | -78.87 | $16.39 | 100 |
| 2023-03-06 | -67.11 | $16.49 | 700 |
| 2023-03-03 | -73.56 | $16.47 | 100 |
| 2023-03-02 | -100.00 | $16.24 | 100 |
| 2023-03-01 | -92.45 | $16.34 | 400 |
| 2023-02-28 | -81.13 | $16.46 | 1200 |
| 2023-02-27 | -73.58 | $16.54 | 2200 |
| 2023-02-24 | -78.30 | $16.49 | 600 |
| 2023-02-23 | -74.53 | $16.53 | 400 |
| 2023-02-22 | -90.57 | $16.36 | 500 |
| 2023-02-21 | -94.34 | $16.32 | 2100 |
| 2023-02-17 | -100.00 | $16.46 | 1400 |
| 2023-02-16 | -100.00 | $16.57 | — |
| 2023-02-15 | -95.83 | $16.63 | 900 |
| 2023-02-14 | -88.89 | $16.68 | 36600 |
| 2023-02-13 | -88.89 | $16.68 | 400 |
| 2023-02-10 | -100.00 | $16.60 | 200 |
| 2023-02-09 | -100.00 | $16.78 | 900 |
| 2023-02-08 | -100.00 | $16.83 | 500 |
| 2023-02-07 | -69.01 | $16.83 | 100 |
| 2023-02-06 | -61.97 | $16.88 | 1700 |
| 2023-02-03 | -29.58 | $17.11 | 100 |
| 2023-02-02 | 0.00 | $17.32 | 100 |
| 2023-02-01 | 0.00 | $17.22 | 1100 |
| 2023-01-31 | -32.00 | $16.98 | 700 |
| 2023-01-30 | -30.86 | $16.97 | 300 |
| 2023-01-27 | -11.11 | $17.13 | 3000 |
| 2023-01-26 | -9.30 | $17.14 | 100 |
| 2023-01-25 | -10.47 | $17.13 | 100 |
| 2023-01-24 | -12.79 | $17.11 | 2100 |
| 2023-01-23 | -16.28 | $17.08 | 200 |
| 2023-01-20 | -17.44 | $17.07 | 100 |
| 2023-01-19 | -12.79 | $17.11 | 700 |
| 2023-01-18 | -5.81 | $17.17 | 200 |
| 2023-01-17 | -4.76 | $16.96 | 800 |
| 2023-01-13 | -1.59 | $16.98 | 100 |
| 2023-01-12 | -3.08 | $16.99 | 400 |
| 2023-01-11 | -27.69 | $16.83 | 92100 |
| 2023-01-10 | -61.54 | $16.61 | 100 |
| 2023-01-09 | -38.46 | $16.76 | 1000 |
| 2023-01-06 | -44.62 | $16.72 | 300 |
| 2023-01-05 | -83.08 | $16.47 | 100 |
| 2023-01-04 | -60.00 | $16.62 | 1800 |
| 2023-01-03 | -80.00 | $16.49 | 200 |
| 2022-12-30 | -90.77 | $16.42 | 400 |
| 2022-12-29 | -81.54 | $16.48 | 1100 |
| 2022-12-28 | -92.31 | $16.41 | 900 |
| 2022-12-27 | -85.25 | $16.49 | 1100 |
| 2022-12-23 | -90.91 | $16.51 | 100 |
| 2022-12-22 | -72.73 | $16.61 | 2500 |
| 2022-12-21 | -47.27 | $16.75 | 4400 |
| 2022-12-20 | -68.18 | $16.56 | 100 |
| 2022-12-19 | -40.00 | $16.67 | 30200 |
| 2022-12-16 | -31.76 | $16.74 | 900 |
| 2022-12-15 | -17.65 | $16.86 | 700 |
| 2022-12-14 | -14.12 | $16.89 | 1100 |
| 2022-12-13 | -3.70 | $16.94 | 111600 |
| 2022-12-12 | -25.81 | $16.73 | 200 |
| 2022-12-09 | -23.66 | $16.75 | 100 |
| 2022-12-08 | -15.24 | $16.81 | 300 |
| 2022-12-07 | -13.70 | $16.77 | 900 |
| 2022-12-06 | -26.03 | $16.59 | 900 |
| 2022-12-05 | -17.12 | $16.72 | 100 |
| 2022-12-02 | -6.16 | $16.88 | 900 |
| 2022-12-01 | 0.00 | $16.97 | 1300 |
| 2022-11-30 | 0.00 | $16.72 | 400 |
| 2022-11-29 | -5.38 | $16.56 | 1900 |
| 2022-11-28 | -9.30 | $16.50 | 500 |
| 2022-11-25 | 0.00 | $16.55 | 100 |
| 2022-11-23 | 0.00 | $16.47 | 200 |
| 2022-11-22 | -3.77 | $16.35 | 200 |
| 2022-11-21 | -14.52 | $16.21 | 1200 |
| 2022-11-18 | -16.54 | $16.17 | 100 |
| 2022-11-17 | -14.79 | $16.18 | 100 |
| 2022-11-16 | -4.17 | $16.33 | 800 |
| 2022-11-15 | 0.00 | $16.29 | 500 |
| 2022-11-14 | -11.38 | $16.04 | 100 |
| 2022-11-11 | -2.44 | $16.15 | 600 |
| 2022-11-10 | 0.00 | $16.09 | 2300 |
| 2022-11-09 | -24.32 | $15.51 | 500 |
| 2022-11-08 | -4.05 | $15.66 | 500 |
| 2022-11-07 | 0.00 | $15.64 | 200 |
| 2022-11-04 | -10.14 | $15.57 | 100 |
| 2022-11-03 | -44.93 | $15.33 | 100 |
| 2022-11-02 | -27.54 | $15.45 | 1300 |
| 2022-11-01 | -15.15 | $15.51 | 500 |
| 2022-10-31 | -50.00 | $15.36 | 800 |
| 2022-10-28 | -25.61 | $15.56 | 200 |
| 2022-10-27 | -34.15 | $15.49 | 400 |
| 2022-10-26 | -37.80 | $15.46 | 500 |
| 2022-10-25 | -53.66 | $15.33 | 1500 |
| 2022-10-24 | -84.15 | $15.08 | 2500 |
| 2022-10-21 | -89.02 | $15.04 | 2000 |
| 2022-10-20 | -100.00 | $14.95 | 1000 |
| 2022-10-19 | -93.81 | $15.10 | 500 |
| 2022-10-18 | -82.30 | $15.24 | 1600 |
| 2022-10-17 | -91.80 | $15.14 | 20400 |
| 2022-10-14 | -94.35 | $15.11 | 1500 |
| 2022-10-13 | -89.76 | $15.17 | 1700 |
| 2022-10-12 | -100.00 | $15.23 | 100 |
| 2022-10-11 | -100.00 | $15.24 | 100 |
| 2022-10-10 | -99.13 | $15.28 | — |
| 2022-10-07 | -93.29 | $15.37 | 200 |
| 2022-10-06 | -82.55 | $15.53 | 200 |
| 2022-10-05 | -79.87 | $15.57 | 700 |
| 2022-10-04 | -67.79 | $15.75 | 1700 |
| 2022-10-03 | -80.54 | $15.56 | 1400 |
| 2022-09-30 | -92.62 | $15.38 | 1400 |
| 2022-09-29 | -91.28 | $15.40 | 3400 |
| 2022-09-28 | -79.87 | $15.57 | 1600 |
| 2022-09-27 | -100.00 | $15.31 | 1200 |
| 2022-09-26 | -100.00 | $15.53 | 1300 |
| 2022-09-23 | -92.71 | $15.87 | 1200 |
| 2022-09-22 | -95.45 | $16.01 | 1100 |
| 2022-09-21 | -100.00 | $16.17 | 100 |
| 2022-09-20 | -95.24 | $16.25 | 1600 |
| 2022-09-19 | -96.61 | $16.28 | 100 |
| 2022-09-16 | -100.00 | $16.26 | 600 |
| 2022-09-15 | -92.00 | $16.36 | 200 |
| 2022-09-14 | -86.67 | $16.40 | 100 |
| 2022-09-13 | -86.21 | $16.42 | 100 |
| 2022-09-12 | -62.63 | $16.67 | 500 |
| 2022-09-09 | -66.67 | $16.63 | 100 |
| 2022-09-08 | -78.90 | $16.53 | 1400 |
| 2022-09-07 | -85.32 | $16.46 | 3500 |
| 2022-09-06 | -100.00 | $16.30 | 500 |
| 2022-09-02 | -89.72 | $16.43 | 100 |
| 2022-09-01 | -95.33 | $16.37 | 600 |
| 2022-08-31 | -91.75 | $16.50 | 100 |
| 2022-08-30 | -84.54 | $16.57 | 4100 |
| 2022-08-29 | -100.00 | $16.57 | 2200 |
| 2022-08-26 | -94.67 | $16.68 | 800 |
| 2022-08-25 | -72.00 | $16.85 | — |
| 2022-08-24 | -81.33 | $16.78 | 100 |
| 2022-08-23 | -69.32 | $16.78 | 16300 |
| 2022-08-22 | -76.53 | $16.64 | 200 |
| 2022-08-19 | -61.22 | $16.79 | 700 |
| 2022-08-18 | -41.84 | $16.98 | 400 |
| 2022-08-17 | -36.28 | $16.98 | 100 |
| 2022-08-16 | -22.61 | $17.13 | 300 |
| 2022-08-15 | -7.35 | $17.29 | 100 |
| 2022-08-12 | -9.40 | $17.25 | 200 |
| 2022-08-11 | -14.10 | $17.17 | 3700 |
| 2022-08-10 | -1.32 | $17.26 | 100 |
| 2022-08-09 | -16.56 | $17.03 | 600 |
| 2022-08-08 | -2.65 | $17.24 | 3200 |
| 2022-08-05 | -7.86 | $17.06 | 2400 |
| 2022-08-04 | 0.00 | $17.17 | 2200 |
| 2022-08-03 | 0.00 | $17.03 | 700 |
| 2022-08-02 | -15.45 | $16.81 | 300 |
| 2022-08-01 | -2.44 | $16.97 | 50000 |
| 2022-07-29 | 0.00 | $17.00 | 500 |
| 2022-07-28 | 0.00 | $16.83 | 1000 |
| 2022-07-27 | -1.18 | $16.61 | 500 |
| 2022-07-26 | -13.51 | $16.41 | 100 |
| 2022-07-25 | 0.00 | $16.51 | 100 |
| 2022-07-22 | -25.53 | $16.47 | 600 |
| 2022-07-21 | -39.36 | $16.34 | 600 |
| 2022-07-20 | -50.00 | $16.24 | 100 |
| 2022-07-19 | -68.09 | $16.07 | 18000 |
| 2022-07-18 | -84.04 | $15.92 | 200 |
| 2022-07-15 | -87.23 | $15.89 | 3100 |
| 2022-07-14 | -100.00 | $15.77 | 500 |
| 2022-07-13 | -89.87 | $16.00 | 1300 |
| 2022-07-12 | -100.00 | $16.05 | 100 |
| 2022-07-11 | -100.00 | $16.12 | 200 |
| 2022-07-08 | -97.47 | $16.24 | 100 |
| 2022-07-07 | -89.01 | $16.32 | 100 |
| 2022-07-06 | -95.41 | $16.27 | 600 |
| 2022-07-05 | -85.32 | $16.38 | 400 |
| 2022-07-01 | -81.25 | $16.46 | — |
| 2022-06-30 | -86.36 | $16.40 | 1000 |
| 2022-06-29 | -94.70 | $16.29 | 100 |
| 2022-06-28 | -100.00 | $16.22 | 200 |
| 2022-06-27 | -88.81 | $16.39 | 500 |
| 2022-06-24 | -72.39 | $16.61 | 800 |
| 2022-06-23 | -79.10 | $16.52 | 700 |
| 2022-06-22 | -82.09 | $16.48 | 2700 |
| 2022-06-21 | -82.84 | $16.47 | 600 |
| 2022-06-17 | -82.09 | $16.48 | 100 |
| 2022-06-16 | -86.57 | $16.42 | 400 |
| 2022-06-15 | -67.91 | $16.67 | 400 |
| 2022-06-14 | -98.51 | $16.26 | 800 |
| 2022-06-13 | -100.00 | $16.24 | 100 |
| 2022-06-10 | -100.00 | $16.74 | 300 |
| 2022-06-09 | -95.31 | $16.97 | 900 |
| 2022-06-08 | -70.31 | $17.13 | 300 |
| 2022-06-07 | -42.19 | $17.31 | 500 |
| 2022-06-06 | -40.79 | $17.27 | 200 |
| 2022-06-03 | -19.74 | $17.43 | 23800 |
| 2022-06-02 | -5.26 | $17.54 | 100 |
| 2022-06-01 | -29.11 | $17.38 | 100 |
| 2022-05-31 | -15.19 | $17.49 | 600 |
| 2022-05-27 | -3.80 | $17.58 | 200 |
| 2022-05-26 | -7.59 | $17.55 | 100 |
| 2022-05-25 | -22.35 | $17.48 | 3200 |
| 2022-05-24 | -48.91 | $17.29 | 1200 |
| 2022-05-23 | -56.38 | $17.23 | 700 |
| 2022-05-20 | -67.33 | $17.15 | 800 |
| 2022-05-19 | -79.21 | $17.03 | 4700 |
| 2022-05-18 | -80.20 | $17.02 | 600 |
| 2022-05-17 | -75.42 | $17.11 | 900 |
| 2022-05-16 | -76.27 | $17.10 | 700 |
| 2022-05-13 | -75.63 | $17.11 | 300 |
| 2022-05-12 | -72.27 | $17.15 | 100 |
| 2022-05-11 | -72.80 | $17.16 | 2000 |
| 2022-05-10 | -74.40 | $17.14 | 7700 |
| 2022-05-09 | -92.86 | $16.91 | 196700 |
| 2022-05-06 | -96.49 | $17.17 | 5800 |
| 2022-05-05 | -89.29 | $17.32 | 125200 |
| 2022-05-04 | -68.38 | $17.61 | 200 |
| 2022-05-03 | -94.75 | $17.40 | 700 |
| 2022-05-02 | -99.67 | $17.25 | 300 |
| 2022-04-29 | -100.00 | $17.45 | 100 |
| 2022-04-28 | -94.24 | $17.67 | 500 |
| 2022-04-27 | -93.53 | $17.69 | 700 |
| 2022-04-26 | -91.73 | $17.74 | 700 |
| 2022-04-25 | -89.21 | $17.81 | 1300 |
| 2022-04-22 | -95.68 | $17.63 | 16000 |
| 2022-04-21 | -100.00 | $17.83 | 100 |
| 2022-04-20 | -95.08 | $17.97 | 900 |
| 2022-04-19 | -100.00 | $17.85 | 9500 |
| 2022-04-18 | -98.31 | $17.97 | 6000 |
| 2022-04-14 | -98.73 | $17.96 | 2600 |
| 2022-04-13 | -97.37 | $18.07 | 300 |
| 2022-04-12 | -97.81 | $18.06 | 700 |
| 2022-04-11 | -100.00 | $18.01 | 400 |
| 2022-04-08 | -90.75 | $18.23 | 1300 |
| 2022-04-07 | -86.78 | $18.32 | 300 |
| 2022-04-06 | -83.70 | $18.39 | 500 |
| 2022-04-05 | -78.85 | $18.50 | 4700 |
| 2022-04-04 | -10.34 | $18.74 | 1600 |
| 2022-04-01 | -16.33 | $18.67 | 1300 |
| 2022-03-31 | -7.14 | $18.76 | 18300 |
| 2022-03-30 | -5.26 | $18.75 | 1900 |
| 2022-03-29 | -2.20 | $18.74 | 2300 |
| 2022-03-28 | -32.29 | $18.50 | 1600 |
| 2022-03-25 | -61.21 | $18.30 | 1100 |
| 2022-03-24 | -62.86 | $18.37 | 400 |
| 2022-03-23 | -65.00 | $18.34 | 1200 |
| 2022-03-22 | -74.12 | $18.29 | 3400 |
| 2022-03-21 | -76.50 | $18.32 | 900 |
| 2022-03-18 | -60.98 | $18.65 | 3500 |
| 2022-03-17 | -65.91 | $18.75 | 2100 |
| 2022-03-16 | -73.11 | $18.56 | 1700 |
| 2022-03-15 | -87.12 | $18.19 | 400 |
| 2022-03-14 | -90.91 | $18.09 | 900 |
| 2022-03-11 | -89.39 | $18.13 | 2100 |
| 2022-03-10 | -85.61 | $18.23 | 2900 |
| 2022-03-09 | -85.23 | $18.24 | 600 |
| 2022-03-08 | -91.67 | $18.07 | 5000 |
| 2022-03-07 | -97.73 | $17.91 | 1900 |
| 2022-03-04 | -97.23 | $18.03 | 68000 |
| 2022-03-03 | -95.98 | $18.34 | 6300 |
| 2022-03-02 | -100.00 | $18.47 | 1900 |
| 2022-03-01 | -92.39 | $18.67 | 1400 |
| 2022-02-28 | -80.00 | $19.01 | 1400 |
| 2022-02-25 | -67.03 | $19.25 | 1400 |
| 2022-02-24 | -84.32 | $18.93 | 21700 |
| 2022-02-23 | -100.00 | $19.38 | 800 |
| 2022-02-22 | -96.47 | $19.67 | 2700 |
| 2022-02-18 | -79.73 | $19.90 | 1600 |
| 2022-02-17 | -74.32 | $19.94 | 4700 |
| 2022-02-16 | -70.42 | $19.96 | 1000 |
| 2022-02-15 | -71.83 | $19.95 | 300 |
| 2022-02-14 | -83.10 | $19.87 | 100 |
| 2022-02-11 | -100.00 | $19.75 | 1300 |
| 2022-02-10 | -100.00 | $19.89 | 100 |
| 2022-02-09 | -81.25 | $20.15 | 300 |
| 2022-02-08 | -95.92 | $20.08 | 12900 |
| 2022-02-07 | -87.50 | $20.15 | 700 |
| 2022-02-04 | -90.57 | $20.14 | 2400 |
| 2022-02-03 | -70.18 | $20.26 | 2000 |
| 2022-02-02 | -58.44 | $20.41 | 3100 |
| 2022-02-01 | -72.73 | $20.30 | 800 |
| 2022-01-31 | -71.11 | $20.35 | 1000 |
| 2022-01-28 | -75.25 | $20.34 | 300 |
| 2022-01-27 | -82.52 | $20.27 | 600 |
| 2022-01-26 | -92.23 | $20.17 | 1000 |
| 2022-01-25 | -82.52 | $20.27 | 900 |
| 2022-01-24 | -84.47 | $20.25 | 800 |
| 2022-01-21 | -73.79 | $20.36 | 300 |
| 2022-01-20 | -82.52 | $20.27 | 400 |
| 2022-01-19 | -91.26 | $20.18 | 200 |
| 2022-01-18 | -99.03 | $20.10 | 600 |
| 2022-01-14 | -100.00 | $20.29 | 500 |
| 2022-01-13 | -49.65 | $20.45 | 100 |
| 2022-01-12 | -43.26 | $20.54 | 2000 |
| 2022-01-11 | -43.36 | $20.55 | 200 |
| 2022-01-10 | -46.26 | $20.53 | 1100 |
| 2022-01-07 | -40.82 | $20.61 | 500 |
| 2022-01-06 | -37.42 | $20.66 | 100 |
| 2022-01-05 | -36.05 | $20.68 | 1900 |
| 2022-01-04 | -24.49 | $20.85 | 400 |
| 2022-01-03 | -21.77 | $20.89 | 600 |
| 2021-12-31 | -7.48 | $21.10 | 300 |
| 2021-12-30 | -6.80 | $21.11 | 2200 |
| 2021-12-29 | -14.97 | $20.99 | 21200 |
| 2021-12-28 | -12.24 | $21.03 | 1300 |
| 2021-12-27 | -12.24 | $21.03 | 200 |
| 2021-12-23 | -14.29 | $21.00 | 1900 |
| 2021-12-22 | -17.69 | $20.95 | 200 |
| 2021-12-21 | -15.65 | $20.98 | 3500 |
| 2021-12-20 | -17.69 | $20.95 | 100 |
| 2021-12-17 | -8.84 | $21.08 | 2000 |
| 2021-12-16 | -6.80 | $21.11 | 1600 |
| 2021-12-15 | -24.59 | $21.06 | 2300 |
| 2021-12-14 | -11.48 | $21.14 | 1500 |
| 2021-12-13 | -4.69 | $21.21 | 1100 |
| 2021-12-10 | -21.21 | $21.12 | 1100 |
| 2021-12-09 | -41.38 | $21.11 | 127700 |
| 2021-12-08 | -39.08 | $21.13 | 300 |
| 2021-12-07 | -38.89 | $21.15 | 1000 |
| 2021-12-06 | -52.22 | $21.03 | 200 |
| 2021-12-03 | -50.00 | $21.05 | 800 |
| 2021-12-02 | -56.67 | $20.99 | 5900 |
| 2021-12-01 | -70.00 | $20.87 | 1400 |
| 2021-11-30 | -75.56 | $20.82 | 5500 |
| 2021-11-29 | -76.67 | $20.81 | 200 |
| 2021-11-26 | -96.67 | $20.63 | 1600 |
| 2021-11-24 | -94.37 | $20.83 | 10200 |
| 2021-11-23 | -100.00 | $20.84 | 100 |
| 2021-11-22 | -100.00 | $20.96 | 500 |
| 2021-11-19 | -94.23 | $21.18 | 1100 |
| 2021-11-18 | -94.23 | $21.18 | 10500 |
| 2021-11-17 | -95.28 | $21.12 | 1000 |
| 2021-11-16 | -95.28 | $21.12 | 800 |
| 2021-11-15 | -92.92 | $21.17 | 2000 |
| 2021-11-12 | -91.04 | $21.21 | 1100 |
| 2021-11-11 | -89.62 | $21.24 | 600 |
| 2021-11-10 | -92.92 | $21.17 | 2100 |
| 2021-11-09 | -78.77 | $21.47 | 800 |
| 2021-11-08 | -80.66 | $21.43 | 1400 |
| 2021-11-05 | -80.19 | $21.44 | 1000 |
| 2021-11-04 | -86.39 | $21.30 | 4800 |
| 2021-11-03 | -93.90 | $21.14 | 300 |
| 2021-11-02 | -91.08 | $21.20 | 800 |
| 2021-11-01 | -92.96 | $21.16 | 600 |
| 2021-10-29 | -87.32 | $21.28 | 1000 |
| 2021-10-28 | -84.04 | $21.35 | 5000 |
| 2021-10-27 | -81.69 | $21.40 | 300 |
| 2021-10-26 | -87.79 | $21.27 | 2700 |
| 2021-10-25 | -55.10 | $21.23 | 800 |
| 2021-10-22 | -67.35 | $21.17 | 500 |
| 2021-10-21 | -76.92 | $21.13 | 2300 |
| 2021-10-20 | -69.23 | $21.21 | 300 |
| 2021-10-19 | -70.27 | $21.23 | 1100 |
| 2021-10-18 | -70.27 | $21.23 | 800 |
| 2021-10-15 | -64.86 | $21.27 | 1900 |
| 2021-10-14 | -62.50 | $21.31 | 100 |
| 2021-10-13 | -76.67 | $21.22 | 400 |
| 2021-10-12 | -94.74 | $21.06 | 100 |
| 2021-10-11 | -95.79 | $21.05 | 300 |
| 2021-10-08 | -90.53 | $21.10 | 200 |
| 2021-10-07 | -89.01 | $21.15 | 100 |
| 2021-10-06 | -95.60 | $21.09 | 400 |
| 2021-10-05 | -95.35 | $21.14 | 200 |
| 2021-10-04 | -100.00 | $21.15 | 500 |
| 2021-10-01 | -98.72 | $21.26 | 500 |
| 2021-09-30 | -94.37 | $21.36 | 800 |
| 2021-09-29 | -98.59 | $21.33 | 800 |
| 2021-09-28 | -100.00 | $21.32 | 1800 |
| 2021-09-27 | -100.00 | $21.43 | 800 |
| 2021-09-24 | -94.74 | $21.50 | 1800 |
| 2021-09-23 | -100.00 | $21.64 | 700 |
| 2021-09-22 | -76.32 | $21.75 | 400 |
| 2021-09-21 | -76.32 | $21.75 | 200 |
| 2021-09-20 | -95.96 | $21.70 | 500 |
| 2021-09-17 | -92.31 | $21.81 | 300 |
| 2021-09-16 | -81.25 | $21.87 | 700 |
| 2021-09-15 | -75.00 | $21.93 | 600 |
| 2021-09-14 | -71.88 | $21.96 | 600 |
| 2021-09-13 | -76.04 | $21.92 | 600 |
| 2021-09-10 | -77.08 | $21.91 | 400 |
| 2021-09-09 | -71.43 | $21.95 | 800 |
| 2021-09-08 | -69.52 | $21.92 | 500 |
| 2021-09-07 | -69.52 | $21.92 | 300 |
| 2021-09-03 | -62.86 | $21.99 | 400 |
| 2021-09-02 | -61.90 | $22.00 | 800 |
| 2021-09-01 | -65.71 | $21.96 | 100 |
| 2021-08-31 | -61.90 | $22.00 | 100 |
| 2021-08-30 | -61.90 | $22.00 | 100 |
| 2021-08-27 | -68.57 | $21.93 | 2000 |
| 2021-08-26 | -79.05 | $21.82 | 600 |
| 2021-08-25 | -79.05 | $21.82 | 300 |
| 2021-08-24 | -77.14 | $21.84 | 600 |
| 2021-08-23 | -78.10 | $21.83 | 1300 |
| 2021-08-20 | -65.00 | $21.74 | 300 |
| 2021-08-19 | -62.50 | $21.75 | 300 |
| 2021-08-18 | -67.50 | $21.73 | 300 |
| 2021-08-17 | -65.00 | $21.74 | 1200 |
| 2021-08-16 | -53.85 | $21.78 | 1000 |
| 2021-08-13 | -56.41 | $21.77 | 900 |
| 2021-08-12 | -83.33 | $21.67 | 500 |
| 2021-08-11 | -85.71 | $21.66 | 700 |
| 2021-08-10 | -97.37 | $21.65 | 400 |
| 2021-08-09 | -97.37 | $21.65 | 2200 |
| 2021-08-06 | -90.63 | $21.73 | 1000 |
| 2021-08-05 | -63.33 | $21.83 | 100 |
| 2021-08-04 | -60.00 | $21.84 | 100 |
| 2021-08-03 | -51.22 | $21.81 | 1500 |
| 2021-08-02 | -46.34 | $21.83 | 600 |
| 2021-07-30 | -39.02 | $21.86 | 400 |
| 2021-07-29 | -43.90 | $21.84 | 9300 |
| 2021-07-28 | -46.34 | $21.83 | 100 |
| 2021-07-27 | -56.10 | $21.79 | 400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.75
2024-03-28
Close Price
$16.75
Average Directional Index - Detailed Analysis
Minimum
5.15
Average
24.28
Maximum
76.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-28 | 14.75 | $16.75 | — |
| 2024-03-27 | 15.16 | $16.75 | — |
| 2024-03-26 | 15.60 | $16.75 | — |
| 2024-03-25 | 16.06 | $16.75 | — |
| 2024-03-22 | 16.55 | $16.75 | — |
| 2024-03-21 | 17.06 | $16.75 | — |
| 2024-03-20 | 17.60 | $16.75 | — |
| 2024-03-19 | 18.16 | $16.75 | — |
| 2024-03-18 | 18.76 | $16.75 | — |
| 2024-03-15 | 19.39 | $16.75 | — |
| 2024-03-14 | 20.05 | $16.75 | — |
| 2024-03-13 | 20.74 | $16.75 | 36932 |
| 2024-03-12 | 21.48 | $16.80 | 339 |
| 2024-03-11 | 21.63 | $16.87 | 545 |
| 2024-03-08 | 21.37 | $16.93 | 357 |
| 2024-03-07 | 20.78 | $16.86 | 20551 |
| 2024-03-06 | 20.64 | $16.92 | 753 |
| 2024-03-05 | 19.60 | $16.83 | 499 |
| 2024-03-04 | 18.60 | $16.83 | 10 |
| 2024-03-01 | 17.78 | $16.83 | 2949 |
| 2024-02-29 | 16.91 | $16.82 | 736 |
| 2024-02-28 | 16.21 | $16.76 | 802 |
| 2024-02-27 | 15.65 | $16.73 | 1856 |
| 2024-02-26 | 15.10 | $16.75 | 2882 |
| 2024-02-23 | 14.41 | $16.77 | 160 |
| 2024-02-22 | 13.97 | $16.68 | 9831 |
| 2024-02-21 | 13.66 | $16.60 | 2706 |
| 2024-02-20 | 13.53 | $16.60 | 484 |
| 2024-02-16 | 13.35 | $16.61 | 1002 |
| 2024-02-15 | 13.16 | $16.64 | 5580 |
| 2024-02-14 | 12.83 | $16.56 | 72 |
| 2024-02-13 | 13.06 | $16.50 | 348 |
| 2024-02-12 | 13.52 | $16.68 | 842 |
| 2024-02-09 | 13.49 | $16.65 | 258 |
| 2024-02-08 | 13.64 | $16.67 | 371 |
| 2024-02-07 | 13.70 | $16.72 | 733 |
| 2024-02-06 | 13.60 | $16.69 | 49 |
| 2024-02-05 | 13.61 | $16.60 | 1462 |
| 2024-02-02 | 13.92 | $16.73 | 9 |
| 2024-02-01 | 13.66 | $16.85 | 798 |
| 2024-01-31 | 13.19 | $16.79 | 63 |
| 2024-01-30 | 13.01 | $16.80 | 1001 |
| 2024-01-29 | 12.81 | $16.76 | 120 |
| 2024-01-26 | 12.82 | $16.64 | 2408 |
| 2024-01-25 | 12.90 | $16.65 | 121 |
| 2024-01-24 | 13.27 | $16.55 | 14701 |
| 2024-01-23 | 13.65 | $16.55 | 458 |
| 2024-01-22 | 14.10 | $16.66 | 722 |
| 2024-01-19 | 14.76 | $16.64 | 34 |
| 2024-01-18 | 15.37 | $16.65 | 504 |
| 2024-01-17 | 16.04 | $16.66 | 807 |
| 2024-01-16 | 16.74 | $16.72 | 193 |
| 2024-01-12 | 17.53 | $16.85 | 245 |
| 2024-01-11 | 17.72 | $16.81 | 6 |
| 2024-01-10 | 18.04 | $16.70 | 137 |
| 2024-01-09 | 18.52 | $16.57 | 693 |
| 2024-01-08 | 19.34 | $16.57 | 273 |
| 2024-01-05 | 20.21 | $16.60 | 532 |
| 2024-01-04 | 21.23 | $16.66 | 406 |
| 2024-01-03 | 22.20 | $16.73 | 641 |
| 2024-01-02 | 23.06 | $16.81 | 202 |
| 2023-12-29 | 23.61 | $16.98 | 30 |
| 2023-12-28 | 23.55 | $17.02 | 1780 |
| 2023-12-27 | 23.31 | $17.12 | 31381 |
| 2023-12-26 | 23.06 | $16.99 | 466 |
| 2023-12-22 | 22.68 | $17.10 | 2908 |
| 2023-12-21 | 22.27 | $17.11 | 2353 |
| 2023-12-20 | 22.16 | $17.11 | 484 |
| 2023-12-19 | 21.34 | $17.09 | 164 |
| 2023-12-18 | 20.51 | $17.06 | 1945 |
| 2023-12-15 | 19.64 | $17.09 | 829 |
| 2023-12-14 | 19.02 | $17.02 | 557 |
| 2023-12-13 | 18.37 | $16.89 | 4589 |
| 2023-12-12 | 18.10 | $16.65 | 647 |
| 2023-12-11 | 18.42 | $16.61 | 529 |
| 2023-12-08 | 18.43 | $16.64 | 13 |
| 2023-12-07 | 18.57 | $16.72 | 27 |
| 2023-12-06 | 18.41 | $16.72 | 3918 |
| 2023-12-05 | 18.25 | $16.63 | 985 |
| 2023-12-04 | 18.34 | $16.52 | 518 |
| 2023-12-01 | 18.82 | $16.62 | 3100 |
| 2023-11-30 | 19.31 | $16.48 | 1400 |
| 2023-11-29 | 19.25 | $16.54 | 100 |
| 2023-11-28 | 18.45 | $16.42 | 500 |
| 2023-11-27 | 17.76 | $16.35 | 900 |
| 2023-11-24 | 17.17 | $16.30 | — |
| 2023-11-22 | 16.81 | $16.32 | 1100 |
| 2023-11-21 | 16.36 | $16.25 | 100 |
| 2023-11-20 | 16.20 | $16.23 | 100 |
| 2023-11-17 | 16.08 | $16.15 | 300 |
| 2023-11-16 | 16.03 | $16.14 | 2900 |
| 2023-11-15 | 16.13 | $15.99 | 700 |
| 2023-11-14 | 16.23 | $16.06 | 100 |
| 2023-11-13 | 16.61 | $15.79 | 800 |
| 2023-11-10 | 17.31 | $15.85 | 700 |
| 2023-11-09 | 18.21 | $15.83 | 400 |
| 2023-11-08 | 18.96 | $15.89 | 4000 |
| 2023-11-07 | 19.86 | $15.95 | 100 |
| 2023-11-06 | 20.77 | $15.86 | 600 |
| 2023-11-03 | 21.83 | $16.01 | 500 |
| 2023-11-02 | 22.45 | $15.86 | 300 |
| 2023-11-01 | 23.61 | $15.65 | 300 |
| 2023-10-31 | 23.91 | $15.58 | 200 |
| 2023-10-30 | 24.61 | $15.56 | 200 |
| 2023-10-27 | 25.07 | $15.45 | 3400 |
| 2023-10-26 | 25.12 | $15.52 | 200 |
| 2023-10-25 | 25.39 | $15.49 | 800 |
| 2023-10-24 | 25.69 | $15.52 | 200 |
| 2023-10-23 | 26.08 | $15.47 | 100 |
| 2023-10-20 | 26.07 | $15.37 | 300 |
| 2023-10-19 | 25.62 | $15.31 | 100 |
| 2023-10-18 | 24.85 | $15.44 | 3000 |
| 2023-10-17 | 24.19 | $15.51 | 1200 |
| 2023-10-16 | 23.65 | $15.59 | 100 |
| 2023-10-13 | 23.42 | $15.69 | 1100 |
| 2023-10-12 | 23.41 | $15.55 | 2900 |
| 2023-10-11 | 23.35 | $15.66 | 100 |
| 2023-10-10 | 23.60 | $15.75 | 7900 |
| 2023-10-09 | 23.85 | $15.50 | — |
| 2023-10-06 | 22.98 | $15.44 | 2400 |
| 2023-10-05 | 22.07 | $15.49 | 1500 |
| 2023-10-04 | 21.31 | $15.47 | 1200 |
| 2023-10-03 | 20.45 | $15.44 | 200 |
| 2023-10-02 | 19.27 | $15.61 | 800 |
| 2023-09-29 | 18.38 | $15.88 | — |
| 2023-09-28 | 18.18 | $15.84 | 4500 |
| 2023-09-27 | 17.97 | $15.85 | 2000 |
| 2023-09-26 | 17.90 | $15.90 | 300 |
| 2023-09-25 | 17.19 | $16.02 | 1900 |
| 2023-09-22 | 16.66 | $16.09 | 100 |
| 2023-09-21 | 16.49 | $16.02 | 800 |
| 2023-09-20 | 16.27 | $16.23 | 200 |
| 2023-09-19 | 16.82 | $16.20 | 200 |
| 2023-09-18 | 16.83 | $16.20 | 100 |
| 2023-09-15 | 16.87 | $16.22 | 1800 |
| 2023-09-14 | 16.69 | $16.20 | 4000 |
| 2023-09-13 | 16.51 | $16.24 | 900 |
| 2023-09-12 | 16.46 | $16.22 | 700 |
| 2023-09-11 | 16.40 | $16.22 | 200 |
| 2023-09-08 | 16.25 | $16.27 | 100 |
| 2023-09-07 | 16.25 | $16.20 | 300 |
| 2023-09-06 | 15.92 | $16.17 | 100 |
| 2023-09-05 | 15.44 | $16.21 | 100 |
| 2023-09-01 | 15.04 | $16.30 | 1100 |
| 2023-08-31 | 14.89 | $16.45 | 300 |
| 2023-08-30 | 15.23 | $16.48 | 1900 |
| 2023-08-29 | 15.55 | $16.49 | 400 |
| 2023-08-28 | 16.09 | $16.41 | 1400 |
| 2023-08-25 | 16.46 | $16.32 | 1400 |
| 2023-08-24 | 16.34 | $16.35 | 200 |
| 2023-08-23 | 16.34 | $16.36 | 700 |
| 2023-08-22 | 16.36 | $16.19 | 1800 |
| 2023-08-21 | 15.61 | $16.16 | 300 |
| 2023-08-18 | 14.83 | $16.24 | 100 |
| 2023-08-17 | 14.21 | $16.22 | 300 |
| 2023-08-16 | 13.46 | $16.25 | — |
| 2023-08-15 | 12.78 | $16.29 | 700 |
| 2023-08-14 | 12.16 | $16.42 | 100 |
| 2023-08-11 | 11.86 | $16.51 | 100 |
| 2023-08-10 | 11.81 | $16.59 | 100 |
| 2023-08-09 | 12.01 | $16.64 | 100 |
| 2023-08-08 | 12.37 | $16.57 | 100 |
| 2023-08-07 | 12.39 | $16.56 | 2000 |
| 2023-08-04 | 12.36 | $16.59 | 200 |
| 2023-08-03 | 12.54 | $16.42 | 400 |
| 2023-08-02 | 12.32 | $16.55 | 400 |
| 2023-08-01 | 12.37 | $16.67 | 500 |
| 2023-07-31 | 13.00 | $16.88 | 100 |
| 2023-07-28 | 12.80 | $16.82 | 700 |
| 2023-07-27 | 12.80 | $16.68 | 600 |
| 2023-07-26 | 13.16 | $16.84 | 800 |
| 2023-07-25 | 12.83 | $16.74 | 4100 |
| 2023-07-24 | 12.81 | $16.80 | 100 |
| 2023-07-21 | 12.48 | $16.77 | — |
| 2023-07-20 | 12.24 | $16.73 | — |
| 2023-07-19 | 12.13 | $16.81 | 600 |
| 2023-07-18 | 11.87 | $16.81 | 900 |
| 2023-07-17 | 11.45 | $16.74 | — |
| 2023-07-14 | 11.28 | $16.74 | 100 |
| 2023-07-13 | 11.10 | $16.79 | 500 |
| 2023-07-12 | 10.68 | $16.61 | 3400 |
| 2023-07-11 | 10.84 | $16.47 | 100 |
| 2023-07-10 | 11.11 | $16.34 | 500 |
| 2023-07-07 | 10.75 | $16.30 | 200 |
| 2023-07-06 | 10.07 | $16.33 | — |
| 2023-07-05 | 9.47 | $16.55 | 1200 |
| 2023-07-03 | 9.63 | $16.63 | 300 |
| 2023-06-30 | 9.87 | $16.76 | 100 |
| 2023-06-29 | 9.15 | $16.67 | — |
| 2023-06-28 | 8.88 | $16.76 | 16600 |
| 2023-06-27 | 8.09 | $16.76 | 100 |
| 2023-06-26 | 7.49 | $16.76 | 500 |
| 2023-06-23 | 6.85 | $16.73 | 100 |
| 2023-06-22 | 6.35 | $16.68 | 100 |
| 2023-06-21 | 6.11 | $16.65 | 100 |
| 2023-06-20 | 6.03 | $16.68 | 300 |
| 2023-06-16 | 5.74 | $16.65 | 1600 |
| 2023-06-15 | 5.49 | $16.66 | 2200 |
| 2023-06-14 | 5.22 | $16.61 | — |
| 2023-06-13 | 5.22 | $16.62 | 100 |
| 2023-06-12 | 5.15 | $16.59 | 800 |
| 2023-06-09 | 5.24 | $16.54 | 1200 |
| 2023-06-08 | 5.40 | $16.51 | 1100 |
| 2023-06-07 | 5.42 | $16.50 | 100 |
| 2023-06-06 | 5.59 | $16.51 | 100 |
| 2023-06-05 | 5.83 | $16.52 | 1000 |
| 2023-06-02 | 6.09 | $16.50 | 200 |
| 2023-06-01 | 6.25 | $16.48 | 4500 |
| 2023-05-31 | 6.33 | $16.49 | 200 |
| 2023-05-30 | 6.49 | $16.50 | 100 |
| 2023-05-26 | 6.62 | $16.39 | 100 |
| 2023-05-25 | 6.66 | $16.32 | 100 |
| 2023-05-24 | 6.34 | $16.39 | — |
| 2023-05-23 | 6.31 | $16.41 | 600 |
| 2023-05-22 | 6.28 | $16.40 | 100 |
| 2023-05-19 | 6.09 | $16.43 | 200 |
| 2023-05-18 | 5.90 | $16.45 | — |
| 2023-05-17 | 5.89 | $16.49 | — |
| 2023-05-16 | 6.05 | $16.50 | 900 |
| 2023-05-15 | 6.22 | $16.55 | 600 |
| 2023-05-12 | 6.54 | $16.63 | 200 |
| 2023-05-11 | 6.55 | $16.72 | 4700 |
| 2023-05-10 | 6.27 | $16.62 | 200 |
| 2023-05-09 | 6.33 | $16.57 | 100 |
| 2023-05-08 | 6.59 | $16.59 | 100 |
| 2023-05-05 | 6.79 | $16.57 | 100 |
| 2023-05-04 | 6.99 | $16.62 | 1000 |
| 2023-05-03 | 7.02 | $16.67 | 100 |
| 2023-05-02 | 7.29 | $16.58 | 438200 |
| 2023-05-01 | 7.44 | $16.57 | 1100 |
| 2023-04-28 | 7.71 | $16.74 | 100 |
| 2023-04-27 | 7.46 | $16.59 | 600 |
| 2023-04-26 | 7.76 | $16.61 | 2000 |
| 2023-04-25 | 7.87 | $16.64 | 700 |
| 2023-04-24 | 7.98 | $16.53 | 100 |
| 2023-04-21 | 8.19 | $16.49 | — |
| 2023-04-20 | 8.25 | $16.48 | 54900 |
| 2023-04-19 | 8.31 | $16.51 | 1500 |
| 2023-04-18 | 8.48 | $16.57 | 26900 |
| 2023-04-17 | 8.87 | $16.54 | 200 |
| 2023-04-14 | 9.17 | $16.68 | 2200 |
| 2023-04-13 | 9.30 | $16.74 | 100 |
| 2023-04-12 | 9.21 | $16.67 | 1300 |
| 2023-04-11 | 9.34 | $16.66 | 1900 |
| 2023-04-10 | 9.37 | $16.63 | 100 |
| 2023-04-06 | 9.66 | $16.70 | 100 |
| 2023-04-05 | 9.70 | $16.65 | 14600 |
| 2023-04-04 | 9.78 | $16.69 | 100 |
| 2023-04-03 | 9.52 | $16.68 | 1300 |
| 2023-03-31 | 9.25 | $16.67 | 200 |
| 2023-03-30 | 9.19 | $16.61 | 100 |
| 2023-03-29 | 9.31 | $16.52 | 500 |
| 2023-03-28 | 9.45 | $16.42 | 2100 |
| 2023-03-27 | 9.90 | $16.51 | 800 |
| 2023-03-24 | 9.80 | $16.55 | 200 |
| 2023-03-23 | 9.56 | $16.59 | 500 |
| 2023-03-22 | 9.17 | $16.59 | 10900 |
| 2023-03-21 | 9.04 | $16.49 | 100 |
| 2023-03-20 | 9.18 | $16.34 | 400 |
| 2023-03-17 | 9.54 | $16.43 | 1700 |
| 2023-03-16 | 9.74 | $16.45 | 200 |
| 2023-03-15 | 10.04 | $16.43 | 1700 |
| 2023-03-14 | 10.36 | $16.40 | 100 |
| 2023-03-13 | 10.88 | $16.48 | — |
| 2023-03-10 | 11.23 | $16.45 | 100 |
| 2023-03-09 | 11.69 | $16.34 | 100 |
| 2023-03-08 | 12.12 | $16.34 | 1400 |
| 2023-03-07 | 12.57 | $16.39 | 100 |
| 2023-03-06 | 13.23 | $16.49 | 700 |
| 2023-03-03 | 13.65 | $16.47 | 100 |
| 2023-03-02 | 14.30 | $16.24 | 100 |
| 2023-03-01 | 14.27 | $16.34 | 400 |
| 2023-02-28 | 14.50 | $16.46 | 1200 |
| 2023-02-27 | 15.08 | $16.54 | 2200 |
| 2023-02-24 | 15.69 | $16.49 | 600 |
| 2023-02-23 | 16.19 | $16.53 | 400 |
| 2023-02-22 | 16.74 | $16.36 | 500 |
| 2023-02-21 | 16.86 | $16.32 | 2100 |
| 2023-02-17 | 16.99 | $16.46 | 1400 |
| 2023-02-16 | 17.61 | $16.57 | — |
| 2023-02-15 | 18.51 | $16.63 | 900 |
| 2023-02-14 | 19.32 | $16.68 | 36600 |
| 2023-02-13 | 20.00 | $16.68 | 400 |
| 2023-02-10 | 20.86 | $16.60 | 200 |
| 2023-02-09 | 21.94 | $16.78 | 900 |
| 2023-02-08 | 22.62 | $16.83 | 500 |
| 2023-02-07 | 23.51 | $16.83 | 100 |
| 2023-02-06 | 24.57 | $16.88 | 1700 |
| 2023-02-03 | 25.55 | $17.11 | 100 |
| 2023-02-02 | 25.91 | $17.32 | 100 |
| 2023-02-01 | 25.58 | $17.22 | 1100 |
| 2023-01-31 | 25.43 | $16.98 | 700 |
| 2023-01-30 | 25.66 | $16.97 | 300 |
| 2023-01-27 | 26.02 | $17.13 | 3000 |
| 2023-01-26 | 26.08 | $17.14 | 100 |
| 2023-01-25 | 25.85 | $17.13 | 100 |
| 2023-01-24 | 25.63 | $17.11 | 2100 |
| 2023-01-23 | 25.42 | $17.08 | 200 |
| 2023-01-20 | 25.24 | $17.07 | 100 |
| 2023-01-19 | 25.10 | $17.11 | 700 |
| 2023-01-18 | 24.95 | $17.17 | 200 |
| 2023-01-17 | 24.33 | $16.96 | 800 |
| 2023-01-13 | 24.10 | $16.98 | 100 |
| 2023-01-12 | 23.73 | $16.99 | 400 |
| 2023-01-11 | 23.31 | $16.83 | 92100 |
| 2023-01-10 | 23.13 | $16.61 | 100 |
| 2023-01-09 | 23.35 | $16.76 | 1000 |
| 2023-01-06 | 23.12 | $16.72 | 300 |
| 2023-01-05 | 23.06 | $16.47 | 100 |
| 2023-01-04 | 23.52 | $16.62 | 1800 |
| 2023-01-03 | 23.69 | $16.49 | 200 |
| 2022-12-30 | 24.16 | $16.42 | 400 |
| 2022-12-29 | 24.81 | $16.48 | 1100 |
| 2022-12-28 | 25.29 | $16.41 | 900 |
| 2022-12-27 | 26.03 | $16.49 | 1100 |
| 2022-12-23 | 26.68 | $16.51 | 100 |
| 2022-12-22 | 27.04 | $16.61 | 2500 |
| 2022-12-21 | 27.40 | $16.75 | 4400 |
| 2022-12-20 | 27.34 | $16.56 | 100 |
| 2022-12-19 | 27.78 | $16.67 | 30200 |
| 2022-12-16 | 28.10 | $16.74 | 900 |
| 2022-12-15 | 28.27 | $16.86 | 700 |
| 2022-12-14 | 27.77 | $16.89 | 1100 |
| 2022-12-13 | 27.24 | $16.94 | 111600 |
| 2022-12-12 | 26.80 | $16.73 | 200 |
| 2022-12-09 | 26.70 | $16.75 | 100 |
| 2022-12-08 | 26.42 | $16.81 | 300 |
| 2022-12-07 | 25.93 | $16.77 | 900 |
| 2022-12-06 | 25.53 | $16.59 | 900 |
| 2022-12-05 | 25.38 | $16.72 | 100 |
| 2022-12-02 | 24.78 | $16.88 | 900 |
| 2022-12-01 | 23.88 | $16.97 | 1300 |
| 2022-11-30 | 22.93 | $16.72 | 400 |
| 2022-11-29 | 22.30 | $16.56 | 1900 |
| 2022-11-28 | 21.78 | $16.50 | 500 |
| 2022-11-25 | 21.12 | $16.55 | 100 |
| 2022-11-23 | 20.52 | $16.47 | 200 |
| 2022-11-22 | 20.03 | $16.35 | 200 |
| 2022-11-21 | 19.65 | $16.21 | 1200 |
| 2022-11-18 | 19.52 | $16.17 | 100 |
| 2022-11-17 | 19.49 | $16.18 | 100 |
| 2022-11-16 | 19.43 | $16.33 | 800 |
| 2022-11-15 | 18.96 | $16.29 | 500 |
| 2022-11-14 | 18.63 | $16.04 | 100 |
| 2022-11-11 | 18.72 | $16.15 | 600 |
| 2022-11-10 | 18.68 | $16.09 | 2300 |
| 2022-11-09 | 18.80 | $15.51 | 500 |
| 2022-11-08 | 19.69 | $15.66 | 500 |
| 2022-11-07 | 20.44 | $15.64 | 200 |
| 2022-11-04 | 21.34 | $15.57 | 100 |
| 2022-11-03 | 22.46 | $15.33 | 100 |
| 2022-11-02 | 23.02 | $15.45 | 1300 |
| 2022-11-01 | 23.87 | $15.51 | 500 |
| 2022-10-31 | 24.39 | $15.36 | 800 |
| 2022-10-28 | 24.93 | $15.56 | 200 |
| 2022-10-27 | 25.97 | $15.49 | 400 |
| 2022-10-26 | 26.75 | $15.46 | 500 |
| 2022-10-25 | 27.50 | $15.33 | 1500 |
| 2022-10-24 | 27.84 | $15.08 | 2500 |
| 2022-10-21 | 27.43 | $15.04 | 2000 |
| 2022-10-20 | 26.77 | $14.95 | 1000 |
| 2022-10-19 | 26.07 | $15.10 | 500 |
| 2022-10-18 | 25.48 | $15.24 | 1600 |
| 2022-10-17 | 25.10 | $15.14 | 20400 |
| 2022-10-14 | 24.56 | $15.11 | 1500 |
| 2022-10-13 | 23.85 | $15.17 | 1700 |
| 2022-10-12 | 23.07 | $15.23 | 100 |
| 2022-10-11 | 22.55 | $15.24 | 100 |
| 2022-10-10 | 22.01 | $15.28 | — |
| 2022-10-07 | 21.50 | $15.37 | 200 |
| 2022-10-06 | 21.10 | $15.53 | 200 |
| 2022-10-05 | 20.96 | $15.57 | 700 |
| 2022-10-04 | 20.86 | $15.75 | 1700 |
| 2022-10-03 | 21.08 | $15.56 | 1400 |
| 2022-09-30 | 20.81 | $15.38 | 1400 |
| 2022-09-29 | 20.19 | $15.40 | 3400 |
| 2022-09-28 | 19.30 | $15.57 | 1600 |
| 2022-09-27 | 18.36 | $15.31 | 1200 |
| 2022-09-26 | 16.81 | $15.53 | 1300 |
| 2022-09-23 | 15.45 | $15.87 | 1200 |
| 2022-09-22 | 14.41 | $16.01 | 1100 |
| 2022-09-21 | 13.61 | $16.17 | 100 |
| 2022-09-20 | 13.15 | $16.25 | 1600 |
| 2022-09-19 | 12.77 | $16.28 | 100 |
| 2022-09-16 | 12.50 | $16.26 | 600 |
| 2022-09-15 | 12.21 | $16.36 | 200 |
| 2022-09-14 | 12.11 | $16.40 | 100 |
| 2022-09-13 | 12.09 | $16.42 | 100 |
| 2022-09-12 | 12.10 | $16.67 | 500 |
| 2022-09-09 | 12.65 | $16.63 | 100 |
| 2022-09-08 | 12.91 | $16.53 | 1400 |
| 2022-09-07 | 12.98 | $16.46 | 3500 |
| 2022-09-06 | 12.89 | $16.30 | 500 |
| 2022-09-02 | 12.38 | $16.43 | 100 |
| 2022-09-01 | 12.09 | $16.37 | 600 |
| 2022-08-31 | 11.62 | $16.50 | 100 |
| 2022-08-30 | 11.46 | $16.57 | 4100 |
| 2022-08-29 | 11.30 | $16.57 | 2200 |
| 2022-08-26 | 11.43 | $16.68 | 800 |
| 2022-08-25 | 11.79 | $16.85 | — |
| 2022-08-24 | 12.27 | $16.78 | 100 |
| 2022-08-23 | 12.90 | $16.78 | 16300 |
| 2022-08-22 | 13.57 | $16.64 | 200 |
| 2022-08-19 | 13.82 | $16.79 | 700 |
| 2022-08-18 | 14.39 | $16.98 | 400 |
| 2022-08-17 | 14.87 | $16.98 | 100 |
| 2022-08-16 | 15.52 | $17.13 | 300 |
| 2022-08-15 | 15.84 | $17.29 | 100 |
| 2022-08-12 | 15.77 | $17.25 | 200 |
| 2022-08-11 | 15.72 | $17.17 | 3700 |
| 2022-08-10 | 15.68 | $17.26 | 100 |
| 2022-08-09 | 15.87 | $17.03 | 600 |
| 2022-08-08 | 16.22 | $17.24 | 3200 |
| 2022-08-05 | 16.05 | $17.06 | 2400 |
| 2022-08-04 | 16.17 | $17.17 | 2200 |
| 2022-08-03 | 15.87 | $17.03 | 700 |
| 2022-08-02 | 15.82 | $16.81 | 300 |
| 2022-08-01 | 15.99 | $16.97 | 50000 |
| 2022-07-29 | 15.74 | $17.00 | 500 |
| 2022-07-28 | 15.43 | $16.83 | 1000 |
| 2022-07-27 | 15.41 | $16.61 | 500 |
| 2022-07-26 | 15.81 | $16.41 | 100 |
| 2022-07-25 | 16.57 | $16.51 | 100 |
| 2022-07-22 | 17.27 | $16.47 | 600 |
| 2022-07-21 | 18.03 | $16.34 | 600 |
| 2022-07-20 | 18.75 | $16.24 | 100 |
| 2022-07-19 | 19.26 | $16.07 | 18000 |
| 2022-07-18 | 19.34 | $15.92 | 200 |
| 2022-07-15 | 18.99 | $15.89 | 3100 |
| 2022-07-14 | 18.61 | $15.77 | 500 |
| 2022-07-13 | 17.80 | $16.00 | 1300 |
| 2022-07-12 | 17.18 | $16.05 | 100 |
| 2022-07-11 | 16.75 | $16.12 | 200 |
| 2022-07-08 | 16.42 | $16.24 | 100 |
| 2022-07-07 | 16.31 | $16.32 | 100 |
| 2022-07-06 | 16.22 | $16.27 | 600 |
| 2022-07-05 | 16.15 | $16.38 | 400 |
| 2022-07-01 | 16.18 | $16.46 | — |
| 2022-06-30 | 16.45 | $16.40 | 1000 |
| 2022-06-29 | 16.60 | $16.29 | 100 |
| 2022-06-28 | 16.49 | $16.22 | 200 |
| 2022-06-27 | 16.28 | $16.39 | 500 |
| 2022-06-24 | 16.34 | $16.61 | 800 |
| 2022-06-23 | 16.78 | $16.52 | 700 |
| 2022-06-22 | 16.82 | $16.48 | 2700 |
| 2022-06-21 | 16.75 | $16.47 | 600 |
| 2022-06-17 | 16.82 | $16.48 | 100 |
| 2022-06-16 | 16.52 | $16.42 | 400 |
| 2022-06-15 | 16.19 | $16.67 | 400 |
| 2022-06-14 | 16.00 | $16.26 | 800 |
| 2022-06-13 | 14.76 | $16.24 | 100 |
| 2022-06-10 | 13.39 | $16.74 | 300 |
| 2022-06-09 | 12.65 | $16.97 | 900 |
| 2022-06-08 | 12.25 | $17.13 | 300 |
| 2022-06-07 | 12.04 | $17.31 | 500 |
| 2022-06-06 | 12.12 | $17.27 | 200 |
| 2022-06-03 | 12.35 | $17.43 | 23800 |
| 2022-06-02 | 12.94 | $17.54 | 100 |
| 2022-06-01 | 13.38 | $17.38 | 100 |
| 2022-05-31 | 13.93 | $17.49 | 600 |
| 2022-05-27 | 14.55 | $17.58 | 200 |
| 2022-05-26 | 14.99 | $17.55 | 100 |
| 2022-05-25 | 15.52 | $17.48 | 3200 |
| 2022-05-24 | 16.25 | $17.29 | 1200 |
| 2022-05-23 | 16.74 | $17.23 | 700 |
| 2022-05-20 | 17.18 | $17.15 | 800 |
| 2022-05-19 | 17.36 | $17.03 | 4700 |
| 2022-05-18 | 17.31 | $17.02 | 600 |
| 2022-05-17 | 17.15 | $17.11 | 900 |
| 2022-05-16 | 17.20 | $17.10 | 700 |
| 2022-05-13 | 17.33 | $17.11 | 300 |
| 2022-05-12 | 17.41 | $17.15 | 100 |
| 2022-05-11 | 17.57 | $17.16 | 2000 |
| 2022-05-10 | 17.73 | $17.14 | 7700 |
| 2022-05-09 | 17.82 | $16.91 | 196700 |
| 2022-05-06 | 17.57 | $17.17 | 5800 |
| 2022-05-05 | 17.78 | $17.32 | 125200 |
| 2022-05-04 | 18.11 | $17.61 | 200 |
| 2022-05-03 | 18.81 | $17.40 | 700 |
| 2022-05-02 | 19.21 | $17.25 | 300 |
| 2022-04-29 | 19.19 | $17.45 | 100 |
| 2022-04-28 | 19.52 | $17.67 | 500 |
| 2022-04-27 | 20.15 | $17.69 | 700 |
| 2022-04-26 | 20.97 | $17.74 | 700 |
| 2022-04-25 | 21.85 | $17.81 | 1300 |
| 2022-04-22 | 22.77 | $17.63 | 16000 |
| 2022-04-21 | 23.69 | $17.83 | 100 |
| 2022-04-20 | 24.65 | $17.97 | 900 |
| 2022-04-19 | 25.44 | $17.85 | 9500 |
| 2022-04-18 | 26.36 | $17.97 | 6000 |
| 2022-04-14 | 27.10 | $17.96 | 2600 |
| 2022-04-13 | 27.89 | $18.07 | 300 |
| 2022-04-12 | 28.51 | $18.06 | 700 |
| 2022-04-11 | 29.19 | $18.01 | 400 |
| 2022-04-08 | 29.90 | $18.23 | 1300 |
| 2022-04-07 | 30.31 | $18.32 | 300 |
| 2022-04-06 | 30.59 | $18.39 | 500 |
| 2022-04-05 | 30.70 | $18.50 | 4700 |
| 2022-04-04 | 30.63 | $18.74 | 1600 |
| 2022-04-01 | 31.72 | $18.67 | 1300 |
| 2022-03-31 | 32.71 | $18.76 | 18300 |
| 2022-03-30 | 33.81 | $18.75 | 1900 |
| 2022-03-29 | 34.90 | $18.74 | 2300 |
| 2022-03-28 | 35.91 | $18.50 | 1600 |
| 2022-03-25 | 36.55 | $18.30 | 1100 |
| 2022-03-24 | 36.62 | $18.37 | 400 |
| 2022-03-23 | 36.87 | $18.34 | 1200 |
| 2022-03-22 | 37.05 | $18.29 | 3400 |
| 2022-03-21 | 37.24 | $18.32 | 900 |
| 2022-03-18 | 37.54 | $18.65 | 3500 |
| 2022-03-17 | 38.27 | $18.75 | 2100 |
| 2022-03-16 | 39.16 | $18.56 | 1700 |
| 2022-03-15 | 39.64 | $18.19 | 400 |
| 2022-03-14 | 39.30 | $18.09 | 900 |
| 2022-03-11 | 38.83 | $18.13 | 2100 |
| 2022-03-10 | 38.44 | $18.23 | 2900 |
| 2022-03-09 | 38.10 | $18.24 | 600 |
| 2022-03-08 | 37.75 | $18.07 | 5000 |
| 2022-03-07 | 37.18 | $17.91 | 1900 |
| 2022-03-04 | 36.07 | $18.03 | 68000 |
| 2022-03-03 | 34.98 | $18.34 | 6300 |
| 2022-03-02 | 34.05 | $18.47 | 1900 |
| 2022-03-01 | 33.26 | $18.67 | 1400 |
| 2022-02-28 | 32.48 | $19.01 | 1400 |
| 2022-02-25 | 31.98 | $19.25 | 1400 |
| 2022-02-24 | 31.70 | $18.93 | 21700 |
| 2022-02-23 | 31.10 | $19.38 | 800 |
| 2022-02-22 | 31.46 | $19.67 | 2700 |
| 2022-02-18 | 32.33 | $19.90 | 1600 |
| 2022-02-17 | 33.77 | $19.94 | 4700 |
| 2022-02-16 | 35.36 | $19.96 | 1000 |
| 2022-02-15 | 35.56 | $19.95 | 300 |
| 2022-02-14 | 35.68 | $19.87 | 100 |
| 2022-02-11 | 35.23 | $19.75 | 1300 |
| 2022-02-10 | 34.77 | $19.89 | 100 |
| 2022-02-09 | 34.51 | $20.15 | 300 |
| 2022-02-08 | 34.76 | $20.08 | 12900 |
| 2022-02-07 | 34.76 | $20.15 | 700 |
| 2022-02-04 | 34.90 | $20.14 | 2400 |
| 2022-02-03 | 35.04 | $20.26 | 2000 |
| 2022-02-02 | 35.44 | $20.41 | 3100 |
| 2022-02-01 | 36.21 | $20.30 | 800 |
| 2022-01-31 | 36.38 | $20.35 | 1000 |
| 2022-01-28 | 36.59 | $20.34 | 300 |
| 2022-01-27 | 36.77 | $20.27 | 600 |
| 2022-01-26 | 36.85 | $20.17 | 1000 |
| 2022-01-25 | 36.92 | $20.27 | 900 |
| 2022-01-24 | 36.58 | $20.25 | 800 |
| 2022-01-21 | 36.17 | $20.36 | 300 |
| 2022-01-20 | 36.05 | $20.27 | 400 |
| 2022-01-19 | 35.69 | $20.18 | 200 |
| 2022-01-18 | 35.19 | $20.10 | 600 |
| 2022-01-14 | 34.19 | $20.29 | 500 |
| 2022-01-13 | 33.40 | $20.45 | 100 |
| 2022-01-12 | 32.81 | $20.54 | 2000 |
| 2022-01-11 | 32.28 | $20.55 | 200 |
| 2022-01-10 | 31.76 | $20.53 | 1100 |
| 2022-01-07 | 31.22 | $20.61 | 500 |
| 2022-01-06 | 30.77 | $20.66 | 100 |
| 2022-01-05 | 30.42 | $20.68 | 1900 |
| 2022-01-04 | 30.09 | $20.85 | 400 |
| 2022-01-03 | 30.00 | $20.89 | 600 |
| 2021-12-31 | 29.99 | $21.10 | 300 |
| 2021-12-30 | 30.37 | $21.11 | 2200 |
| 2021-12-29 | 30.77 | $20.99 | 21200 |
| 2021-12-28 | 30.85 | $21.03 | 1300 |
| 2021-12-27 | 31.04 | $21.03 | 200 |
| 2021-12-23 | 31.12 | $21.00 | 1900 |
| 2021-12-22 | 31.11 | $20.95 | 200 |
| 2021-12-21 | 30.96 | $20.98 | 3500 |
| 2021-12-20 | 30.81 | $20.95 | 100 |
| 2021-12-17 | 30.71 | $21.08 | 2000 |
| 2021-12-16 | 30.67 | $21.11 | 1600 |
| 2021-12-15 | 30.63 | $21.06 | 2300 |
| 2021-12-14 | 31.27 | $21.14 | 1500 |
| 2021-12-13 | 31.54 | $21.21 | 1100 |
| 2021-12-10 | 31.59 | $21.12 | 1100 |
| 2021-12-09 | 31.69 | $21.11 | 127700 |
| 2021-12-08 | 31.79 | $21.13 | 300 |
| 2021-12-07 | 32.01 | $21.15 | 1000 |
| 2021-12-06 | 32.24 | $21.03 | 200 |
| 2021-12-03 | 32.73 | $21.05 | 800 |
| 2021-12-02 | 33.25 | $20.99 | 5900 |
| 2021-12-01 | 33.89 | $20.87 | 1400 |
| 2021-11-30 | 34.69 | $20.82 | 5500 |
| 2021-11-29 | 35.65 | $20.81 | 200 |
| 2021-11-26 | 36.71 | $20.63 | 1600 |
| 2021-11-24 | 38.18 | $20.83 | 10200 |
| 2021-11-23 | 39.24 | $20.84 | 100 |
| 2021-11-22 | 40.54 | $20.96 | 500 |
| 2021-11-19 | 41.59 | $21.18 | 1100 |
| 2021-11-18 | 42.15 | $21.18 | 10500 |
| 2021-11-17 | 42.74 | $21.12 | 1000 |
| 2021-11-16 | 43.45 | $21.12 | 800 |
| 2021-11-15 | 44.03 | $21.17 | 2000 |
| 2021-11-12 | 44.64 | $21.21 | 1100 |
| 2021-11-11 | 44.94 | $21.24 | 600 |
| 2021-11-10 | 45.24 | $21.17 | 2100 |
| 2021-11-09 | 45.69 | $21.47 | 800 |
| 2021-11-08 | 45.42 | $21.43 | 1400 |
| 2021-11-05 | 45.14 | $21.44 | 1000 |
| 2021-11-04 | 44.85 | $21.30 | 4800 |
| 2021-11-03 | 44.69 | $21.14 | 300 |
| 2021-11-02 | 44.70 | $21.20 | 800 |
| 2021-11-01 | 44.54 | $21.16 | 600 |
| 2021-10-29 | 44.41 | $21.28 | 1000 |
| 2021-10-28 | 43.90 | $21.35 | 5000 |
| 2021-10-27 | 43.33 | $21.40 | 300 |
| 2021-10-26 | 42.46 | $21.27 | 2700 |
| 2021-10-25 | 41.54 | $21.23 | 800 |
| 2021-10-22 | 42.83 | $21.17 | 500 |
| 2021-10-21 | 44.43 | $21.13 | 2300 |
| 2021-10-20 | 46.13 | $21.21 | 300 |
| 2021-10-19 | 47.42 | $21.23 | 1100 |
| 2021-10-18 | 48.60 | $21.23 | 800 |
| 2021-10-15 | 49.91 | $21.27 | 1900 |
| 2021-10-14 | 51.09 | $21.31 | 100 |
| 2021-10-13 | 52.20 | $21.22 | 400 |
| 2021-10-12 | 53.52 | $21.06 | 100 |
| 2021-10-11 | 55.24 | $21.05 | 300 |
| 2021-10-08 | 57.06 | $21.10 | 200 |
| 2021-10-07 | 58.98 | $21.15 | 100 |
| 2021-10-06 | 60.58 | $21.09 | 400 |
| 2021-10-05 | 62.33 | $21.14 | 200 |
| 2021-10-04 | 64.03 | $21.15 | 500 |
| 2021-10-01 | 65.67 | $21.26 | 500 |
| 2021-09-30 | 67.11 | $21.36 | 800 |
| 2021-09-29 | 68.37 | $21.33 | 800 |
| 2021-09-28 | 69.75 | $21.32 | 1800 |
| 2021-09-27 | 71.21 | $21.43 | 800 |
| 2021-09-24 | 72.42 | $21.50 | 1800 |
| 2021-09-23 | 73.59 | $21.64 | 700 |
| 2021-09-22 | 74.33 | $21.75 | 400 |
| 2021-09-21 | 75.02 | $21.75 | 200 |
| 2021-09-20 | 75.51 | $21.70 | 500 |
| 2021-09-17 | 76.06 | $21.81 | 300 |
| 2021-09-16 | 76.20 | $21.87 | 700 |
| 2021-09-15 | 76.20 | $21.93 | 600 |
| 2021-09-14 | 76.01 | $21.96 | 600 |
| 2021-09-13 | 75.80 | $21.92 | 600 |
| 2021-09-10 | 75.58 | $21.91 | 400 |
| 2021-09-09 | 75.37 | $21.95 | 800 |
| 2021-09-08 | 75.14 | $21.92 | 500 |
| 2021-09-07 | 74.91 | $21.92 | 300 |
| 2021-09-03 | 74.55 | $21.99 | 400 |
| 2021-09-02 | 74.01 | $22.00 | 800 |
| 2021-09-01 | 73.44 | $21.96 | 100 |
| 2021-08-31 | 72.84 | $22.00 | 100 |
| 2021-08-30 | 72.14 | $22.00 | 100 |
| 2021-08-27 | 71.40 | $21.93 | 2000 |
| 2021-08-26 | 70.63 | $21.82 | 600 |
| 2021-08-25 | 69.84 | $21.82 | 300 |
| 2021-08-24 | 69.00 | $21.84 | 600 |
| 2021-08-23 | 68.10 | $21.83 | 1300 |
| 2021-08-20 | 67.14 | $21.74 | 300 |
| 2021-08-19 | 66.24 | $21.75 | 300 |
| 2021-08-18 | 65.29 | $21.73 | 300 |
| 2021-08-17 | 64.24 | $21.74 | 1200 |
| 2021-08-16 | 63.11 | $21.78 | 1000 |
| 2021-08-13 | 61.95 | $21.77 | 900 |
| 2021-08-12 | 60.73 | $21.67 | 500 |
| 2021-08-11 | 59.45 | $21.66 | 700 |
| 2021-08-10 | 58.11 | $21.65 | 400 |
| 2021-08-09 | 56.64 | $21.65 | 2200 |
| 2021-08-06 | 55.09 | $21.73 | 1000 |
| 2021-08-05 | 53.40 | $21.83 | 100 |
| 2021-08-04 | 51.49 | $21.84 | 100 |
| 2021-08-03 | 49.47 | $21.81 | 1500 |
| 2021-08-02 | 47.34 | $21.83 | 600 |
| 2021-07-30 | 45.04 | $21.86 | 400 |
| 2021-07-29 | 42.61 | $21.84 | 9300 |
| 2021-07-28 | 40.05 | $21.83 | 100 |
| 2021-07-27 | 37.36 | $21.79 | 400 |
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