Is ETFMG Treatments, Testing and Advancements ETF (GERM) a Buy, Sell, or Hold?
Enter your email address below for free access to our ETFMG Treatments, Testing and Advancements ETF (GERM) research center and poll results.
AMEX : GERM
ETFMG Treatments, Testing and Advancements ETF — Technical Indicators
$19.1577 USD
-$0.06 (-0.29%)
- Volume
- 4.83K
- Average Volume
- 1.2K
- Market Capitalization
- $9.59M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $20.20
- Year Low
- $16.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.97
2024-09-05
Close Price
$19.16
Vol: 4828
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.42
Average
24.29
Maximum
44.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-05 | 18.97 | $19.16 | 4828 |
| 2024-09-04 | 18.92 | $19.21 | 1400 |
| 2024-09-03 | 18.89 | $19.31 | 823 |
| 2024-08-30 | 18.84 | $19.02 | 3300 |
| 2024-08-29 | 18.84 | $19.01 | 2318 |
| 2024-08-28 | 18.85 | $19.04 | 1723 |
| 2024-08-27 | 18.87 | $19.16 | 100 |
| 2024-08-26 | 18.88 | $19.31 | 740 |
| 2024-08-23 | 18.90 | $19.14 | 426 |
| 2024-08-22 | 18.94 | $19.00 | 1300 |
| 2024-08-21 | 18.98 | $19.32 | 1500 |
| 2024-08-20 | 18.98 | $19.10 | 1804 |
| 2024-08-19 | 18.99 | $18.97 | 1900 |
| 2024-08-16 | 19.00 | $19.02 | 2700 |
| 2024-08-15 | 19.01 | $18.72 | 1104 |
| 2024-08-14 | 19.03 | $18.58 | 2800 |
| 2024-08-13 | 19.10 | $18.55 | 1000 |
| 2024-08-12 | 19.16 | $18.46 | 1341 |
| 2024-08-09 | 19.20 | $18.70 | 500 |
| 2024-08-08 | 19.22 | $18.60 | 1900 |
| 2024-08-07 | 19.24 | $18.13 | 300 |
| 2024-08-06 | 19.24 | $18.60 | 201 |
| 2024-08-05 | 19.22 | $18.46 | 323 |
| 2024-08-02 | 19.20 | $18.97 | 334 |
| 2024-08-01 | 19.18 | $19.23 | 500 |
| 2024-07-31 | 19.13 | $19.44 | 327 |
| 2024-07-30 | 19.07 | $19.35 | 400 |
| 2024-07-29 | 19.02 | $19.69 | 1600 |
| 2024-07-26 | 18.95 | $19.89 | 300 |
| 2024-07-25 | 18.87 | $19.72 | 2000 |
| 2024-07-24 | 18.82 | $19.37 | 826 |
| 2024-07-23 | 18.79 | $19.41 | 500 |
| 2024-07-22 | 18.76 | $19.15 | 900 |
| 2024-07-19 | 18.72 | $19.13 | 300 |
| 2024-07-18 | 18.66 | $19.25 | 433 |
| 2024-07-17 | 18.59 | $19.84 | 1914 |
| 2024-07-16 | 18.50 | $19.79 | 500 |
| 2024-07-15 | 18.43 | $19.32 | 700 |
| 2024-07-12 | 18.39 | $19.09 | 2900 |
| 2024-07-11 | 18.40 | $18.89 | 2013 |
| 2024-07-10 | 18.41 | $18.20 | 2300 |
| 2024-07-09 | 18.46 | $18.11 | 1500 |
| 2024-07-08 | 18.53 | $18.24 | 2300 |
| 2024-07-05 | 18.62 | $18.48 | 1017 |
| 2024-07-03 | 18.70 | $18.22 | 1000 |
| 2024-07-02 | 18.77 | $18.28 | 415 |
| 2024-07-01 | 18.83 | $18.35 | 2000 |
| 2024-06-28 | 18.87 | $18.21 | 1232 |
| 2024-06-27 | 18.92 | $18.38 | 1048 |
| 2024-06-26 | 18.94 | $18.71 | 300 |
| 2024-06-25 | 18.96 | $18.83 | 1737 |
| 2024-06-24 | 18.99 | $18.69 | 2120 |
| 2024-06-21 | 19.03 | $18.44 | 1711 |
| 2024-06-20 | 19.10 | $17.79 | 1730 |
| 2024-06-18 | 19.17 | $17.90 | 1200 |
| 2024-06-17 | 19.24 | $18.01 | 1700 |
| 2024-06-14 | 19.30 | $18.36 | 1400 |
| 2024-06-13 | 19.36 | $18.71 | 723 |
| 2024-06-12 | 19.38 | $19.11 | 1000 |
| 2024-06-11 | 19.38 | $19.21 | 632 |
| 2024-06-10 | 19.37 | $19.19 | 1200 |
| 2024-06-07 | 19.32 | $19.56 | 2108 |
| 2024-06-06 | 19.24 | $19.90 | 1916 |
| 2024-06-05 | 19.15 | $20.20 | 10400 |
| 2024-06-04 | 19.05 | $19.54 | 1239 |
| 2024-06-03 | 18.99 | $19.58 | 900 |
| 2024-05-31 | 18.93 | $19.16 | 3141 |
| 2024-05-30 | 18.88 | $19.10 | 1700 |
| 2024-05-29 | 18.81 | $18.81 | 2500 |
| 2024-05-28 | 18.74 | $19.20 | 2300 |
| 2024-05-24 | 18.65 | $19.34 | 1545 |
| 2024-05-23 | 18.53 | $19.45 | 1000 |
| 2024-05-22 | 18.38 | $19.86 | 5839 |
| 2024-05-21 | 18.22 | $19.25 | 1300 |
| 2024-05-20 | 18.10 | $19.26 | 1300 |
| 2024-05-17 | 17.97 | $19.23 | 300 |
| 2024-05-16 | 17.83 | $19.48 | 1431 |
| 2024-05-15 | 17.68 | $19.18 | 2708 |
| 2024-05-14 | 17.54 | $19.04 | 4909 |
| 2024-05-13 | 17.43 | $18.97 | 10509 |
| 2024-05-10 | 17.32 | $18.21 | 5001 |
| 2024-05-09 | 17.27 | $18.07 | 6517 |
| 2024-05-08 | 17.25 | $18.02 | 414 |
| 2024-05-07 | 17.23 | $18.27 | 502 |
| 2024-05-06 | 17.22 | $18.33 | 446 |
| 2024-05-03 | 17.19 | $18.40 | 323 |
| 2024-05-02 | 17.16 | $18.14 | 2403 |
| 2024-05-01 | 17.15 | $17.73 | 3110 |
| 2024-04-30 | 17.17 | $17.28 | 300 |
| 2024-04-29 | 17.20 | $17.45 | 2842 |
| 2024-04-26 | 17.25 | $16.90 | 2830 |
| 2024-04-25 | 17.32 | $16.47 | 600 |
| 2024-04-24 | 17.42 | $16.68 | 1041 |
| 2024-04-23 | 17.49 | $16.90 | 522 |
| 2024-04-22 | 17.55 | $16.64 | 2910 |
| 2024-04-19 | 17.63 | $16.35 | 1219 |
| 2024-04-18 | 17.71 | $16.49 | 214 |
| 2024-04-17 | 17.78 | $16.54 | 407 |
| 2024-04-16 | 17.86 | $16.76 | 333 |
| 2024-04-15 | 17.93 | $16.85 | 6500 |
| 2024-04-12 | 17.99 | $17.08 | 738 |
| 2024-04-11 | 18.04 | $17.70 | 1513 |
| 2024-04-10 | 18.08 | $17.70 | 1417 |
| 2024-04-09 | 18.13 | $17.91 | 2400 |
| 2024-04-08 | 18.16 | $17.82 | 5102 |
| 2024-04-05 | 18.19 | $17.87 | 430 |
| 2024-04-04 | 18.21 | $17.94 | 843 |
| 2024-04-03 | 18.23 | $17.99 | 1500 |
| 2024-04-02 | 18.23 | $17.91 | 638 |
| 2024-04-01 | 18.25 | $18.42 | 1600 |
| 2024-03-28 | 18.25 | $18.41 | 3900 |
| 2024-03-27 | 18.25 | $18.42 | 209 |
| 2024-03-26 | 18.26 | $18.03 | 1900 |
| 2024-03-25 | 18.31 | $18.22 | 1816 |
| 2024-03-22 | 18.33 | $18.11 | 900 |
| 2024-03-21 | 18.34 | $17.96 | 2710 |
| 2024-03-20 | 18.35 | $18.01 | 1000 |
| 2024-03-19 | 18.35 | $18.12 | 2348 |
| 2024-03-18 | 18.33 | $18.06 | 2422 |
| 2024-03-15 | 18.33 | $18.16 | 1333 |
| 2024-03-14 | 18.33 | $18.10 | 1500 |
| 2024-03-13 | 18.33 | $18.53 | 100 |
| 2024-03-12 | 18.30 | $18.53 | 622 |
| 2024-03-11 | 18.31 | $18.59 | 2500 |
| 2024-03-08 | 18.31 | $18.45 | 2722 |
| 2024-03-07 | 18.32 | $18.14 | 4500 |
| 2024-03-06 | 18.34 | $18.34 | 600 |
| 2024-03-05 | 18.36 | $18.05 | 1500 |
| 2024-03-04 | 18.38 | $18.28 | 704 |
| 2024-03-01 | 18.40 | $18.55 | 845 |
| 2024-02-29 | 18.40 | $18.42 | 728 |
| 2024-02-28 | 18.40 | $18.57 | 3037 |
| 2024-02-27 | 18.41 | $18.95 | 6143 |
| 2024-02-26 | 18.40 | $18.61 | 1234 |
| 2024-02-23 | 18.40 | $18.28 | 2148 |
| 2024-02-22 | 18.42 | $18.27 | 3300 |
| 2024-02-21 | 18.43 | $17.96 | 300 |
| 2024-02-20 | 18.47 | $17.84 | 4326 |
| 2024-02-16 | 18.52 | $18.07 | 1421 |
| 2024-02-15 | 18.55 | $18.12 | 800 |
| 2024-02-14 | 18.58 | $18.10 | 10500 |
| 2024-02-13 | 18.62 | $17.94 | 544 |
| 2024-02-12 | 18.67 | $18.70 | 1200 |
| 2024-02-09 | 18.70 | $18.59 | 2100 |
| 2024-02-08 | 18.74 | $18.60 | 3500 |
| 2024-02-07 | 18.79 | $18.65 | 1200 |
| 2024-02-06 | 18.84 | $18.73 | 6100 |
| 2024-02-05 | 18.89 | $18.46 | 1340 |
| 2024-02-02 | 18.95 | $18.54 | 1337 |
| 2024-02-01 | 19.01 | $18.61 | 416 |
| 2024-01-31 | 19.06 | $18.47 | 500 |
| 2024-01-30 | 19.14 | $18.66 | 3700 |
| 2024-01-29 | 19.19 | $18.80 | 400 |
| 2024-01-26 | 19.24 | $18.59 | 300 |
| 2024-01-25 | 19.31 | $18.62 | 1900 |
| 2024-01-24 | 19.35 | $18.46 | 2000 |
| 2024-01-23 | 19.39 | $18.81 | 1500 |
| 2024-01-22 | 19.39 | $18.89 | 3900 |
| 2024-01-19 | 19.37 | $18.60 | 4900 |
| 2024-01-18 | 19.39 | $18.76 | 3143 |
| 2024-01-17 | 19.37 | $18.85 | 1100 |
| 2024-01-16 | 19.38 | $18.96 | 3418 |
| 2024-01-12 | 19.37 | $19.29 | 4900 |
| 2024-01-11 | 19.32 | $19.43 | 3002 |
| 2024-01-10 | 19.25 | $19.60 | 3100 |
| 2024-01-09 | 19.15 | $19.65 | 6138 |
| 2024-01-08 | 19.07 | $19.83 | 5238 |
| 2024-01-05 | 18.97 | $19.61 | 1000 |
| 2024-01-04 | 18.89 | $19.67 | 1700 |
| 2024-01-03 | 18.79 | $19.72 | 1743 |
| 2024-01-02 | 18.70 | $20.08 | 2821 |
| 2023-12-29 | 18.59 | $19.56 | 3421 |
| 2023-12-28 | 18.49 | $19.89 | 2100 |
| 2023-12-27 | 18.37 | $19.83 | 1800 |
| 2023-12-26 | 18.26 | $19.49 | 11400 |
| 2023-12-22 | 18.16 | $19.18 | 3546 |
| 2023-12-21 | 18.08 | $18.81 | 2600 |
| 2023-12-20 | 18.01 | $18.63 | 1647 |
| 2023-12-19 | 17.94 | $18.89 | 4639 |
| 2023-12-18 | 17.86 | $18.49 | 2600 |
| 2023-12-15 | 17.81 | $18.90 | 6208 |
| 2023-12-14 | 17.72 | $18.84 | 4344 |
| 2023-12-13 | 17.65 | $18.36 | 2045 |
| 2023-12-12 | 17.58 | $17.88 | 1905 |
| 2023-12-11 | 17.52 | $17.70 | 1011 |
| 2023-12-08 | 17.45 | $17.95 | 100 |
| 2023-12-07 | 17.38 | $17.94 | 1746 |
| 2023-12-06 | 17.32 | $17.91 | 1812 |
| 2023-12-05 | 17.28 | $17.70 | 1609 |
| 2023-12-04 | 17.25 | $17.98 | 3900 |
| 2023-12-01 | 17.21 | $17.86 | 1300 |
| 2023-11-30 | 17.14 | $17.63 | 610 |
| 2023-11-29 | 17.07 | $17.48 | 625 |
| 2023-11-28 | 17.00 | $17.48 | 2000 |
| 2023-11-27 | 16.93 | $17.53 | 1600 |
| 2023-11-24 | 16.84 | $17.60 | 2600 |
| 2023-11-22 | 16.76 | $17.37 | 1910 |
| 2023-11-21 | 16.70 | $17.21 | 919 |
| 2023-11-20 | 16.66 | $17.48 | 434 |
| 2023-11-17 | 16.59 | $17.40 | 100 |
| 2023-11-16 | 16.52 | $17.07 | 8600 |
| 2023-11-15 | 16.48 | $17.37 | 4307 |
| 2023-11-14 | 16.44 | $17.07 | 1300 |
| 2023-11-13 | 16.42 | $16.57 | 1521 |
| 2023-11-10 | 16.44 | $16.45 | 3809 |
| 2023-11-09 | 16.46 | $16.42 | 1319 |
| 2023-11-08 | 16.48 | $16.89 | 2530 |
| 2023-11-07 | 16.51 | $17.07 | 1615 |
| 2023-11-06 | 16.54 | $17.00 | 1800 |
| 2023-11-03 | 16.55 | $17.20 | 500 |
| 2023-11-02 | 16.57 | $16.60 | 200 |
| 2023-11-01 | 16.62 | $16.15 | 12000 |
| 2023-10-31 | 16.68 | $16.08 | 531 |
| 2023-10-30 | 16.74 | $15.98 | 1700 |
| 2023-10-27 | 16.81 | $15.76 | 800 |
| 2023-10-26 | 16.92 | $16.15 | 6000 |
| 2023-10-25 | 17.00 | $16.06 | 1100 |
| 2023-10-24 | 17.09 | $16.41 | 7000 |
| 2023-10-23 | 17.15 | $16.03 | 3800 |
| 2023-10-20 | 17.24 | $16.11 | 1500 |
| 2023-10-19 | 17.33 | $16.17 | 1644 |
| 2023-10-18 | 17.41 | $16.53 | 300 |
| 2023-10-17 | 17.49 | $16.85 | 3012 |
| 2023-10-16 | 17.57 | $16.85 | 4200 |
| 2023-10-13 | 17.64 | $16.90 | 2244 |
| 2023-10-12 | 17.73 | $16.88 | 4209 |
| 2023-10-11 | 17.83 | $17.42 | 1533 |
| 2023-10-10 | 17.90 | $17.64 | 2000 |
| 2023-10-09 | 17.96 | $17.31 | 1100 |
| 2023-10-06 | 18.04 | $17.56 | 807 |
| 2023-10-05 | 18.10 | $17.49 | 1600 |
| 2023-10-04 | 18.18 | $17.35 | 600 |
| 2023-10-03 | 18.27 | $17.37 | 2300 |
| 2023-10-02 | 18.37 | $17.41 | 3122 |
| 2023-09-29 | 18.49 | $17.90 | 800 |
| 2023-09-28 | 18.56 | $17.70 | 2430 |
| 2023-09-27 | 18.66 | $17.85 | 4400 |
| 2023-09-26 | 18.75 | $17.73 | 1113 |
| 2023-09-25 | 18.83 | $17.79 | 1000 |
| 2023-09-22 | 18.90 | $17.86 | 834 |
| 2023-09-21 | 18.98 | $17.88 | 200 |
| 2023-09-20 | 19.07 | $18.07 | 514 |
| 2023-09-19 | 19.14 | $18.40 | 200 |
| 2023-09-18 | 19.19 | $18.29 | 3300 |
| 2023-09-15 | 19.22 | $18.71 | 800 |
| 2023-09-14 | 19.23 | $18.86 | 100 |
| 2023-09-13 | 19.24 | $18.77 | 938 |
| 2023-09-12 | 19.26 | $18.82 | 3700 |
| 2023-09-11 | 19.28 | $18.94 | 700 |
| 2023-09-08 | 19.29 | $18.77 | 5100 |
| 2023-09-07 | 19.31 | $19.10 | 549 |
| 2023-09-06 | 19.32 | $19.19 | 740 |
| 2023-09-05 | 19.33 | $19.42 | 643 |
| 2023-09-01 | 19.32 | $19.68 | 843 |
| 2023-08-31 | 19.34 | $19.34 | 1221 |
| 2023-08-30 | 19.37 | $19.71 | 2821 |
| 2023-08-29 | 19.38 | $19.58 | 1049 |
| 2023-08-28 | 19.41 | $19.34 | 1000 |
| 2023-08-25 | 19.47 | $19.29 | 813 |
| 2023-08-24 | 19.54 | $19.39 | 740 |
| 2023-08-23 | 19.58 | $19.68 | 1005 |
| 2023-08-22 | 19.62 | $19.57 | 2802 |
| 2023-08-21 | 19.67 | $19.30 | 2802 |
| 2023-08-18 | 19.74 | $18.94 | 500 |
| 2023-08-17 | 19.83 | $18.99 | 1800 |
| 2023-08-16 | 19.93 | $19.05 | 300 |
| 2023-08-15 | 20.02 | $19.10 | 300 |
| 2023-08-14 | 20.12 | $19.14 | 3002 |
| 2023-08-11 | 20.22 | $19.25 | 5740 |
| 2023-08-10 | 20.29 | $19.10 | 8200 |
| 2023-08-09 | 20.39 | $19.34 | 1021 |
| 2023-08-08 | 20.47 | $19.30 | 1000 |
| 2023-08-07 | 20.55 | $19.39 | 5000 |
| 2023-08-04 | 20.62 | $20.00 | 1400 |
| 2023-08-03 | 20.62 | $19.90 | 809 |
| 2023-08-02 | 20.64 | $19.91 | 5100 |
| 2023-08-01 | 20.67 | $20.27 | 1600 |
| 2023-07-31 | 20.69 | $20.45 | 4702 |
| 2023-07-28 | 20.69 | $20.64 | 1300 |
| 2023-07-27 | 20.68 | $20.32 | 800 |
| 2023-07-26 | 20.69 | $20.51 | 1500 |
| 2023-07-25 | 20.67 | $20.46 | 35500 |
| 2023-07-24 | 20.67 | $20.76 | 1337 |
| 2023-07-21 | 20.67 | $20.80 | 3000 |
| 2023-07-20 | 20.67 | $20.82 | 1149 |
| 2023-07-19 | 20.68 | $21.01 | 4619 |
| 2023-07-18 | 20.69 | $21.03 | 5000 |
| 2023-07-17 | 20.70 | $21.04 | 4500 |
| 2023-07-14 | 20.71 | $20.69 | 3600 |
| 2023-07-13 | 20.73 | $21.14 | 1823 |
| 2023-07-12 | 20.72 | $21.00 | 1100 |
| 2023-07-11 | 20.71 | $20.77 | 800 |
| 2023-07-10 | 20.71 | $20.80 | 2400 |
| 2023-07-07 | 20.71 | $20.05 | 4100 |
| 2023-07-06 | 20.76 | $20.23 | 505 |
| 2023-07-05 | 20.80 | $20.67 | 1500 |
| 2023-07-03 | 20.81 | $20.53 | 800 |
| 2023-06-30 | 20.83 | $20.59 | 2800 |
| 2023-06-29 | 20.83 | $20.46 | 1600 |
| 2023-06-28 | 20.82 | $20.45 | 1200 |
| 2023-06-27 | 20.80 | $20.15 | 2703 |
| 2023-06-26 | 20.81 | $20.40 | 3943 |
| 2023-06-23 | 20.80 | $20.76 | 3617 |
| 2023-06-22 | 20.81 | $20.85 | 5400 |
| 2023-06-21 | 20.81 | $20.96 | 1720 |
| 2023-06-20 | 20.80 | $21.28 | 4900 |
| 2023-06-16 | 20.77 | $21.24 | 1700 |
| 2023-06-15 | 20.73 | $21.18 | 9200 |
| 2023-06-14 | 20.70 | $20.99 | 2738 |
| 2023-06-13 | 20.68 | $20.95 | 6100 |
| 2023-06-12 | 20.69 | $20.90 | 3613 |
| 2023-06-09 | 20.67 | $20.69 | 1700 |
| 2023-06-08 | 20.66 | $20.84 | 4825 |
| 2023-06-07 | 20.70 | $20.98 | 400 |
| 2023-06-06 | 20.73 | $21.08 | 1500 |
| 2023-06-05 | 20.75 | $20.93 | 1371 |
| 2023-06-02 | 20.78 | $21.00 | 509 |
| 2023-06-01 | 20.78 | $20.42 | 2200 |
| 2023-05-31 | 20.82 | $20.32 | 715 |
| 2023-05-30 | 20.83 | $20.16 | 1100 |
| 2023-05-26 | 20.87 | $20.18 | 1600 |
| 2023-05-25 | 20.90 | $20.35 | 1222 |
| 2023-05-24 | 20.90 | $20.95 | 600 |
| 2023-05-23 | 20.88 | $20.89 | 2907 |
| 2023-05-22 | 20.88 | $20.75 | 3928 |
| 2023-05-19 | 20.91 | $20.56 | 1140 |
| 2023-05-18 | 20.96 | $20.39 | 1500 |
| 2023-05-17 | 21.02 | $20.65 | 900 |
| 2023-05-16 | 21.07 | $20.64 | 1400 |
| 2023-05-15 | 21.11 | $21.10 | 3100 |
| 2023-05-12 | 21.14 | $20.50 | 2500 |
| 2023-05-11 | 21.20 | $20.54 | 828 |
| 2023-05-10 | 21.27 | $21.70 | 8827 |
| 2023-05-09 | 21.25 | $21.51 | 5200 |
| 2023-05-08 | 21.24 | $21.51 | 900 |
| 2023-05-05 | 21.22 | $21.55 | 2241 |
| 2023-05-04 | 21.20 | $21.00 | 2912 |
| 2023-05-03 | 21.20 | $21.07 | 4600 |
| 2023-05-02 | 21.18 | $20.50 | 900 |
| 2023-05-01 | 21.20 | $21.04 | 4500 |
| 2023-04-28 | 21.17 | $20.76 | 4349 |
| 2023-04-27 | 21.15 | $20.40 | 6400 |
| 2023-04-26 | 21.15 | $20.61 | 200 |
| 2023-04-25 | 21.13 | $20.73 | 1200 |
| 2023-04-24 | 21.10 | $21.41 | 800 |
| 2023-04-21 | 21.04 | $21.65 | 1500 |
| 2023-04-20 | 20.95 | $21.47 | 3302 |
| 2023-04-19 | 20.89 | $21.64 | 200 |
| 2023-04-18 | 20.85 | $21.45 | 10800 |
| 2023-04-17 | 20.80 | $21.80 | 3332 |
| 2023-04-14 | 20.74 | $21.68 | 400 |
| 2023-04-13 | 20.68 | $21.96 | 1618 |
| 2023-04-12 | 20.61 | $21.24 | 3400 |
| 2023-04-11 | 20.59 | $21.28 | 1900 |
| 2023-04-10 | 20.53 | $21.11 | 900 |
| 2023-04-06 | 20.48 | $21.28 | 914 |
| 2023-04-05 | 20.45 | $20.84 | 5640 |
| 2023-04-04 | 20.47 | $20.72 | 1900 |
| 2023-04-03 | 20.50 | $20.88 | 1100 |
| 2023-03-31 | 20.54 | $20.44 | 600 |
| 2023-03-30 | 20.60 | $20.44 | 3300 |
| 2023-03-29 | 20.64 | $20.44 | 1020 |
| 2023-03-28 | 20.69 | $20.20 | 1227 |
| 2023-03-27 | 20.73 | $20.07 | 2600 |
| 2023-03-24 | 20.79 | $20.12 | 2114 |
| 2023-03-23 | 20.85 | $19.97 | 501 |
| 2023-03-22 | 20.95 | $20.29 | 408 |
| 2023-03-21 | 21.02 | $20.71 | 1100 |
| 2023-03-20 | 21.10 | $20.49 | 400 |
| 2023-03-17 | 21.22 | $20.56 | 1700 |
| 2023-03-16 | 21.32 | $20.57 | 500 |
| 2023-03-15 | 21.45 | $20.54 | 3900 |
| 2023-03-14 | 21.57 | $20.84 | 3139 |
| 2023-03-13 | 21.68 | $20.03 | 3144 |
| 2023-03-10 | 21.82 | $20.14 | 1123 |
| 2023-03-09 | 21.97 | $20.80 | 600 |
| 2023-03-08 | 22.09 | $21.19 | 923 |
| 2023-03-07 | 22.25 | $21.36 | 1100 |
| 2023-03-06 | 22.39 | $21.62 | 1833 |
| 2023-03-03 | 22.53 | $21.69 | 1500 |
| 2023-03-02 | 22.67 | $21.23 | 411 |
| 2023-03-01 | 22.80 | $21.31 | 1800 |
| 2023-02-28 | 22.92 | $21.12 | 1000 |
| 2023-02-27 | 23.06 | $21.29 | 4000 |
| 2023-02-24 | 23.21 | $21.15 | 1500 |
| 2023-02-23 | 23.37 | $21.99 | 600 |
| 2023-02-22 | 23.48 | $21.74 | 2400 |
| 2023-02-21 | 23.61 | $22.26 | 200 |
| 2023-02-17 | 23.70 | $22.92 | 307 |
| 2023-02-16 | 23.76 | $22.63 | 1933 |
| 2023-02-15 | 23.83 | $23.08 | 614 |
| 2023-02-14 | 23.89 | $23.00 | 1800 |
| 2023-02-13 | 23.96 | $23.11 | 2000 |
| 2023-02-10 | 24.05 | $22.81 | 1000 |
| 2023-02-09 | 24.14 | $23.17 | 1100 |
| 2023-02-08 | 24.17 | $23.08 | 5900 |
| 2023-02-07 | 24.21 | $24.38 | 600 |
| 2023-02-06 | 24.16 | $24.21 | 400 |
| 2023-02-03 | 24.12 | $24.41 | 1700 |
| 2023-02-02 | 24.05 | $24.50 | 3100 |
| 2023-02-01 | 23.97 | $23.75 | 2300 |
| 2023-01-31 | 23.91 | $23.85 | 1200 |
| 2023-01-30 | 23.84 | $23.82 | 730 |
| 2023-01-27 | 23.76 | $24.43 | 233 |
| 2023-01-26 | 23.63 | $24.34 | 700 |
| 2023-01-25 | 23.50 | $24.16 | 134 |
| 2023-01-24 | 23.44 | $24.23 | 247 |
| 2023-01-23 | 23.36 | $24.18 | 1100 |
| 2023-01-20 | 23.29 | $24.09 | 639 |
| 2023-01-19 | 23.18 | $24.03 | 4023 |
| 2023-01-18 | 23.07 | $24.19 | 12627 |
| 2023-01-17 | 23.00 | $24.53 | 400 |
| 2023-01-13 | 22.94 | $24.88 | 1628 |
| 2023-01-12 | 22.86 | $24.52 | 4400 |
| 2023-01-11 | 22.81 | $23.81 | 1232 |
| 2023-01-10 | 22.77 | $23.89 | 1100 |
| 2023-01-09 | 22.74 | $23.36 | 7100 |
| 2023-01-06 | 22.74 | $23.45 | 2405 |
| 2023-01-05 | 22.74 | $23.04 | 800 |
| 2023-01-04 | 22.73 | $22.90 | 7044 |
| 2023-01-03 | 22.75 | $22.49 | 10100 |
| 2022-12-30 | 22.82 | $22.39 | 8114 |
| 2022-12-29 | 22.89 | $22.25 | 9049 |
| 2022-12-28 | 22.97 | $21.90 | 5115 |
| 2022-12-27 | 23.03 | $21.80 | 15200 |
| 2022-12-23 | 23.09 | $22.92 | 1100 |
| 2022-12-22 | 23.11 | $22.66 | 1100 |
| 2022-12-21 | 23.14 | $22.64 | 6100 |
| 2022-12-20 | 23.17 | $21.91 | 5800 |
| 2022-12-19 | 23.24 | $21.83 | 1100 |
| 2022-12-16 | 23.34 | $22.87 | 3000 |
| 2022-12-15 | 23.39 | $23.25 | 613 |
| 2022-12-14 | 23.43 | $23.35 | 1400 |
| 2022-12-13 | 23.49 | $23.54 | 3200 |
| 2022-12-12 | 23.54 | $23.01 | 1325 |
| 2022-12-09 | 23.60 | $23.14 | 318 |
| 2022-12-08 | 23.63 | $23.50 | 2400 |
| 2022-12-07 | 23.58 | $23.32 | 2200 |
| 2022-12-06 | 23.57 | $22.90 | 300 |
| 2022-12-05 | 23.58 | $23.35 | 1600 |
| 2022-12-02 | 23.57 | $23.90 | 2600 |
| 2022-12-01 | 23.50 | $23.80 | 1900 |
| 2022-11-30 | 23.44 | $23.72 | 4719 |
| 2022-11-29 | 23.39 | $23.16 | 2300 |
| 2022-11-28 | 23.37 | $22.99 | 5035 |
| 2022-11-25 | 23.36 | $23.27 | 1106 |
| 2022-11-23 | 23.30 | $23.28 | 3821 |
| 2022-11-22 | 23.26 | $23.34 | 4903 |
| 2022-11-21 | 23.19 | $23.37 | 1300 |
| 2022-11-18 | 23.08 | $23.67 | 1000 |
| 2022-11-17 | 22.95 | $23.86 | 624 |
| 2022-11-16 | 22.78 | $24.17 | 1211 |
| 2022-11-15 | 22.59 | $24.57 | 2235 |
| 2022-11-14 | 22.42 | $24.40 | 2700 |
| 2022-11-11 | 22.27 | $24.24 | 1700 |
| 2022-11-10 | 22.09 | $23.77 | 1300 |
| 2022-11-09 | 21.96 | $22.53 | 1031 |
| 2022-11-08 | 21.87 | $23.16 | 1100 |
| 2022-11-07 | 21.73 | $23.08 | 1600 |
| 2022-11-04 | 21.61 | $23.02 | 2600 |
| 2022-11-03 | 21.48 | $22.57 | 4800 |
| 2022-11-02 | 21.43 | $22.56 | 1506 |
| 2022-11-01 | 21.39 | $22.85 | 1200 |
| 2022-10-31 | 21.34 | $22.60 | 1046 |
| 2022-10-28 | 21.26 | $22.79 | 1300 |
| 2022-10-27 | 21.15 | $22.10 | 4200 |
| 2022-10-26 | 21.09 | $22.48 | 2246 |
| 2022-10-25 | 21.03 | $21.99 | 405 |
| 2022-10-24 | 20.97 | $21.27 | 2144 |
| 2022-10-21 | 20.93 | $20.98 | 2802 |
| 2022-10-20 | 20.92 | $20.38 | 1549 |
| 2022-10-19 | 20.95 | $20.37 | 1300 |
| 2022-10-18 | 21.00 | $21.23 | 920 |
| 2022-10-17 | 21.05 | $21.35 | 1000 |
| 2022-10-14 | 21.10 | $20.77 | 2100 |
| 2022-10-13 | 21.20 | $21.12 | 1630 |
| 2022-10-12 | 21.31 | $20.64 | 2000 |
| 2022-10-11 | 21.45 | $20.43 | 3433 |
| 2022-10-10 | 21.60 | $20.63 | 2700 |
| 2022-10-07 | 21.78 | $20.55 | 2200 |
| 2022-10-06 | 21.95 | $21.52 | 500 |
| 2022-10-05 | 22.07 | $21.71 | 1041 |
| 2022-10-04 | 22.16 | $21.80 | 1637 |
| 2022-10-03 | 22.21 | $21.04 | 1418 |
| 2022-09-30 | 22.32 | $20.73 | 3529 |
| 2022-09-29 | 22.47 | $20.84 | 10100 |
| 2022-09-28 | 22.60 | $21.34 | 1500 |
| 2022-09-27 | 22.70 | $20.71 | 8900 |
| 2022-09-26 | 22.85 | $20.47 | 1800 |
| 2022-09-23 | 23.02 | $20.74 | 3004 |
| 2022-09-22 | 23.23 | $20.98 | 3700 |
| 2022-09-21 | 23.42 | $21.43 | 3100 |
| 2022-09-20 | 23.57 | $22.16 | 1600 |
| 2022-09-19 | 23.69 | $22.35 | 5730 |
| 2022-09-16 | 23.81 | $22.83 | 1627 |
| 2022-09-15 | 23.94 | $23.35 | 641 |
| 2022-09-14 | 24.07 | $23.44 | 500 |
| 2022-09-13 | 24.23 | $23.32 | 500 |
| 2022-09-12 | 24.42 | $24.29 | 3118 |
| 2022-09-09 | 24.55 | $23.99 | 1812 |
| 2022-09-08 | 24.68 | $23.90 | 915 |
| 2022-09-07 | 24.82 | $23.39 | 800 |
| 2022-09-06 | 24.96 | $22.86 | 612 |
| 2022-09-02 | 25.18 | $23.35 | 320 |
| 2022-09-01 | 25.37 | $23.65 | 1512 |
| 2022-08-31 | 25.54 | $23.45 | 1600 |
| 2022-08-30 | 25.67 | $23.32 | 900 |
| 2022-08-29 | 25.75 | $23.68 | 3249 |
| 2022-08-26 | 25.80 | $23.98 | 2300 |
| 2022-08-25 | 25.84 | $24.84 | 1000 |
| 2022-08-24 | 25.86 | $24.77 | 6400 |
| 2022-08-23 | 25.88 | $24.56 | 1500 |
| 2022-08-22 | 25.89 | $24.40 | 600 |
| 2022-08-19 | 25.91 | $24.83 | 2900 |
| 2022-08-18 | 25.89 | $25.43 | 1324 |
| 2022-08-17 | 25.89 | $25.85 | 1900 |
| 2022-08-16 | 25.87 | $26.66 | 3147 |
| 2022-08-15 | 25.79 | $27.25 | 2028 |
| 2022-08-12 | 25.64 | $26.82 | 8829 |
| 2022-08-11 | 25.54 | $26.52 | 1615 |
| 2022-08-10 | 25.43 | $26.86 | 12000 |
| 2022-08-09 | 25.37 | $26.06 | 3725 |
| 2022-08-08 | 25.33 | $27.22 | 2030 |
| 2022-08-05 | 25.23 | $27.34 | 3100 |
| 2022-08-04 | 25.17 | $26.87 | 3300 |
| 2022-08-03 | 25.12 | $26.19 | 5609 |
| 2022-08-02 | 25.06 | $24.82 | 818 |
| 2022-08-01 | 25.07 | $24.63 | 2416 |
| 2022-07-29 | 25.04 | $24.94 | 4921 |
| 2022-07-28 | 24.95 | $25.25 | 1543 |
| 2022-07-27 | 24.86 | $25.14 | 5114 |
| 2022-07-26 | 24.76 | $24.74 | 500 |
| 2022-07-25 | 24.71 | $24.71 | 1422 |
| 2022-07-22 | 24.66 | $24.58 | 1420 |
| 2022-07-21 | 24.61 | $25.44 | 2142 |
| 2022-07-20 | 24.46 | $25.29 | 1017 |
| 2022-07-19 | 24.30 | $25.08 | 600 |
| 2022-07-18 | 24.13 | $24.34 | 2620 |
| 2022-07-15 | 23.96 | $24.81 | 1400 |
| 2022-07-14 | 23.79 | $24.36 | 5149 |
| 2022-07-13 | 23.62 | $25.49 | 7600 |
| 2022-07-12 | 23.38 | $25.31 | 2603 |
| 2022-07-11 | 23.21 | $25.26 | 1114 |
| 2022-07-08 | 23.07 | $26.13 | 4000 |
| 2022-07-07 | 22.94 | $25.93 | 4600 |
| 2022-07-06 | 22.81 | $24.98 | 1800 |
| 2022-07-05 | 22.70 | $24.93 | 6700 |
| 2022-07-01 | 22.61 | $23.99 | 4819 |
| 2022-06-30 | 22.57 | $23.26 | 3417 |
| 2022-06-29 | 22.57 | $23.37 | 1105 |
| 2022-06-28 | 22.57 | $23.25 | 835 |
| 2022-06-27 | 22.61 | $23.72 | 1404 |
| 2022-06-24 | 22.59 | $23.75 | 3627 |
| 2022-06-23 | 22.54 | $23.54 | 5242 |
| 2022-06-22 | 22.52 | $22.48 | 3406 |
| 2022-06-21 | 22.58 | $22.02 | 9125 |
| 2022-06-17 | 22.67 | $21.64 | 5000 |
| 2022-06-16 | 22.78 | $20.90 | 4349 |
| 2022-06-15 | 22.88 | $21.50 | 3710 |
| 2022-06-14 | 22.98 | $20.90 | 4600 |
| 2022-06-13 | 23.07 | $20.69 | 4110 |
| 2022-06-10 | 23.18 | $21.93 | 14834 |
| 2022-06-09 | 23.17 | $22.51 | 2341 |
| 2022-06-08 | 23.09 | $23.45 | 1712 |
| 2022-06-07 | 23.02 | $23.41 | 2900 |
| 2022-06-06 | 22.94 | $22.76 | 2006 |
| 2022-06-03 | 22.95 | $23.09 | 1206 |
| 2022-06-02 | 22.97 | $23.30 | 4400 |
| 2022-06-01 | 23.04 | $23.12 | 4700 |
| 2022-05-31 | 23.09 | $23.37 | 1838 |
| 2022-05-27 | 23.11 | $24.19 | 4334 |
| 2022-05-26 | 23.07 | $23.17 | 3100 |
| 2022-05-25 | 23.09 | $22.89 | 12900 |
| 2022-05-24 | 23.13 | $23.05 | 5200 |
| 2022-05-23 | 23.17 | $23.78 | 1700 |
| 2022-05-20 | 23.23 | $23.78 | 4312 |
| 2022-05-19 | 23.26 | $23.81 | 3400 |
| 2022-05-18 | 23.32 | $22.96 | 5100 |
| 2022-05-17 | 23.46 | $23.51 | 6418 |
| 2022-05-16 | 23.57 | $22.66 | 1700 |
| 2022-05-13 | 23.71 | $22.85 | 6200 |
| 2022-05-12 | 23.89 | $21.68 | 5205 |
| 2022-05-11 | 24.15 | $20.89 | 3845 |
| 2022-05-10 | 24.41 | $22.19 | 2200 |
| 2022-05-09 | 24.62 | $21.83 | 8223 |
| 2022-05-06 | 24.86 | $22.89 | 2801 |
| 2022-05-05 | 25.08 | $23.56 | 2900 |
| 2022-05-04 | 25.26 | $24.66 | 1804 |
| 2022-05-03 | 25.38 | $24.14 | 1243 |
| 2022-05-02 | 25.58 | $23.80 | 2948 |
| 2022-04-29 | 25.78 | $23.20 | 4647 |
| 2022-04-28 | 25.99 | $23.61 | 3113 |
| 2022-04-27 | 26.19 | $23.81 | 14546 |
| 2022-04-26 | 26.40 | $23.84 | 9222 |
| 2022-04-25 | 26.56 | $24.88 | 3200 |
| 2022-04-22 | 26.66 | $24.51 | 2029 |
| 2022-04-21 | 26.83 | $24.97 | 5414 |
| 2022-04-20 | 26.96 | $25.80 | 5100 |
| 2022-04-19 | 27.08 | $25.67 | 4900 |
| 2022-04-18 | 27.18 | $25.42 | 6527 |
| 2022-04-14 | 27.31 | $26.37 | 1908 |
| 2022-04-13 | 27.35 | $26.96 | 4300 |
| 2022-04-12 | 27.34 | $26.14 | 4006 |
| 2022-04-11 | 27.31 | $26.28 | 3419 |
| 2022-04-08 | 27.25 | $26.75 | 1800 |
| 2022-04-07 | 27.18 | $27.25 | 6800 |
| 2022-04-06 | 27.11 | $27.06 | 3800 |
| 2022-04-05 | 27.08 | $27.19 | 3818 |
| 2022-04-04 | 26.99 | $28.11 | 3100 |
| 2022-04-01 | 26.86 | $27.74 | 7600 |
| 2022-03-31 | 26.77 | $27.37 | 3646 |
| 2022-03-30 | 26.74 | $27.67 | 3100 |
| 2022-03-29 | 26.73 | $27.96 | 8200 |
| 2022-03-28 | 26.69 | $27.07 | 6100 |
| 2022-03-25 | 26.71 | $26.96 | 4900 |
| 2022-03-24 | 26.74 | $27.81 | 4246 |
| 2022-03-23 | 26.71 | $27.60 | 5068 |
| 2022-03-22 | 26.66 | $28.26 | 3722 |
| 2022-03-21 | 26.60 | $27.53 | 2700 |
| 2022-03-18 | 26.60 | $28.08 | 8600 |
| 2022-03-17 | 26.56 | $27.28 | 2918 |
| 2022-03-16 | 26.62 | $26.78 | 30000 |
| 2022-03-15 | 26.69 | $25.54 | 2432 |
| 2022-03-14 | 26.77 | $25.07 | 8200 |
| 2022-03-11 | 26.93 | $25.20 | 2500 |
| 2022-03-10 | 27.09 | $25.92 | 4200 |
| 2022-03-09 | 27.24 | $26.40 | 5475 |
| 2022-03-08 | 27.31 | $25.38 | 6031 |
| 2022-03-07 | 27.45 | $25.48 | 4300 |
| 2022-03-04 | 27.57 | $26.06 | 4605 |
| 2022-03-03 | 27.66 | $26.72 | 1720 |
| 2022-03-02 | 27.73 | $27.40 | 6805 |
| 2022-03-01 | 27.79 | $27.22 | 4400 |
| 2022-02-28 | 27.83 | $27.47 | 4700 |
| 2022-02-25 | 27.80 | $27.62 | 4328 |
| 2022-02-24 | 27.71 | $27.26 | 12300 |
| 2022-02-23 | 27.68 | $26.44 | 7000 |
| 2022-02-22 | 27.71 | $27.21 | 5703 |
| 2022-02-18 | 27.72 | $27.38 | 8812 |
| 2022-02-17 | 27.73 | $27.42 | 8522 |
| 2022-02-16 | 27.78 | $28.34 | 6028 |
| 2022-02-15 | 27.80 | $28.21 | 3900 |
| 2022-02-14 | 27.85 | $27.27 | 11301 |
| 2022-02-11 | 28.02 | $28.20 | 4100 |
| 2022-02-10 | 28.15 | $28.36 | 9609 |
| 2022-02-09 | 28.35 | $28.88 | 5800 |
| 2022-02-08 | 28.54 | $27.88 | 3547 |
| 2022-02-07 | 28.79 | $28.11 | 7200 |
| 2022-02-04 | 28.98 | $28.00 | 4824 |
| 2022-02-03 | 29.19 | $27.80 | 9600 |
| 2022-02-02 | 29.42 | $28.18 | 9018 |
| 2022-02-01 | 29.70 | $28.62 | 3937 |
| 2022-01-31 | 30.05 | $27.99 | 25910 |
| 2022-01-28 | 30.43 | $26.81 | 8611 |
| 2022-01-27 | 30.89 | $25.89 | 5513 |
| 2022-01-26 | 31.36 | $26.65 | 6400 |
| 2022-01-25 | 31.79 | $27.02 | 4624 |
| 2022-01-24 | 32.23 | $27.40 | 21300 |
| 2022-01-21 | 32.70 | $27.59 | 17118 |
| 2022-01-20 | 33.17 | $28.34 | 16200 |
| 2022-01-19 | 33.62 | $28.77 | 4600 |
| 2022-01-18 | 34.08 | $29.19 | 11700 |
| 2022-01-14 | 34.53 | $30.64 | 19221 |
| 2022-01-13 | 34.86 | $30.89 | 22400 |
| 2022-01-12 | 35.14 | $32.36 | 9700 |
| 2022-01-11 | 35.29 | $32.70 | 7900 |
| 2022-01-10 | 35.48 | $32.81 | 11533 |
| 2022-01-07 | 35.63 | $32.04 | 3628 |
| 2022-01-06 | 35.85 | $32.16 | 8819 |
| 2022-01-05 | 36.12 | $32.30 | 22443 |
| 2022-01-04 | 36.37 | $33.90 | 22308 |
| 2022-01-03 | 36.45 | $35.47 | 13962 |
| 2021-12-31 | 36.54 | $35.63 | 7800 |
| 2021-12-30 | 36.65 | $36.00 | 12100 |
| 2021-12-29 | 36.77 | $35.37 | 13103 |
| 2021-12-28 | 36.99 | $35.26 | 18300 |
| 2021-12-27 | 37.21 | $35.87 | 17900 |
| 2021-12-23 | 37.36 | $36.70 | 20124 |
| 2021-12-22 | 37.38 | $36.96 | 17800 |
| 2021-12-21 | 37.38 | $37.46 | 10034 |
| 2021-12-20 | 37.39 | $37.86 | 7701 |
| 2021-12-17 | 37.37 | $38.27 | 8100 |
| 2021-12-16 | 37.32 | $37.17 | 5519 |
| 2021-12-15 | 37.31 | $36.45 | 14312 |
| 2021-12-14 | 37.34 | $35.38 | 14738 |
| 2021-12-13 | 37.38 | $36.55 | 6100 |
| 2021-12-10 | 37.37 | $35.70 | 7300 |
| 2021-12-09 | 37.39 | $36.46 | 4437 |
| 2021-12-08 | 37.35 | $37.54 | 3500 |
| 2021-12-07 | 37.26 | $37.45 | 11100 |
| 2021-12-06 | 37.20 | $35.37 | 20700 |
| 2021-12-03 | 37.22 | $37.39 | 9113 |
| 2021-12-02 | 37.28 | $37.88 | 22898 |
| 2021-12-01 | 37.36 | $38.24 | 31817 |
| 2021-11-30 | 37.41 | $39.93 | 23800 |
| 2021-11-29 | 37.34 | $39.53 | 36400 |
| 2021-11-26 | 37.26 | $38.97 | 34100 |
| 2021-11-24 | 37.22 | $37.10 | 1200 |
| 2021-11-23 | 37.25 | $36.96 | 13939 |
| 2021-11-22 | 37.32 | $37.54 | 6605 |
| 2021-11-19 | 37.37 | $37.48 | 7239 |
| 2021-11-18 | 37.39 | $37.25 | 7166 |
| 2021-11-17 | 37.45 | $37.08 | 6700 |
| 2021-11-16 | 37.50 | $36.90 | 13100 |
| 2021-11-15 | 37.58 | $36.36 | 10200 |
| 2021-11-12 | 37.68 | $36.35 | 4644 |
| 2021-11-11 | 37.78 | $36.04 | 17943 |
| 2021-11-10 | 37.92 | $35.61 | 5319 |
| 2021-11-09 | 38.06 | $35.77 | 7739 |
| 2021-11-08 | 38.18 | $36.30 | 11808 |
| 2021-11-05 | 38.28 | $35.67 | 48216 |
| 2021-11-04 | 38.42 | $38.67 | 6807 |
| 2021-11-03 | 38.42 | $39.45 | 5541 |
| 2021-11-02 | 38.34 | $39.16 | 9733 |
| 2021-11-01 | 38.31 | $38.64 | 14000 |
| 2021-10-29 | 38.31 | $37.90 | 8224 |
| 2021-10-28 | 38.37 | $38.09 | 6100 |
| 2021-10-27 | 38.52 | $37.78 | 7000 |
| 2021-10-26 | 38.65 | $38.32 | 9400 |
| 2021-10-25 | 38.77 | $38.49 | 15000 |
| 2021-10-22 | 38.97 | $38.03 | 9644 |
| 2021-10-21 | 39.24 | $38.38 | 4900 |
| 2021-10-20 | 39.54 | $38.16 | 14200 |
| 2021-10-19 | 39.80 | $38.37 | 65663 |
| 2021-10-18 | 40.05 | $38.36 | 15800 |
| 2021-10-15 | 40.28 | $38.44 | 9300 |
| 2021-10-14 | 40.56 | $38.79 | 14400 |
| 2021-10-13 | 40.83 | $38.48 | 3800 |
| 2021-10-12 | 41.08 | $38.19 | 5600 |
| 2021-10-11 | 41.34 | $38.22 | 7915 |
| 2021-10-08 | 41.58 | $38.46 | 6629 |
| 2021-10-07 | 41.89 | $38.61 | 9400 |
| 2021-10-06 | 42.21 | $37.86 | 18802 |
| 2021-10-05 | 42.55 | $38.72 | 5711 |
| 2021-10-04 | 42.88 | $38.55 | 12200 |
| 2021-10-01 | 43.19 | $39.09 | 29548 |
| 2021-09-30 | 43.48 | $41.01 | 11500 |
| 2021-09-29 | 43.65 | $40.51 | 17365 |
| 2021-09-28 | 43.82 | $40.61 | 25142 |
| 2021-09-27 | 43.99 | $42.56 | 17600 |
| 2021-09-24 | 44.07 | $43.34 | 13013 |
| 2021-09-23 | 44.11 | $44.37 | 15300 |
| 2021-09-22 | 44.12 | $43.38 | 11300 |
| 2021-09-21 | 44.15 | $43.44 | 8750 |
| 2021-09-20 | 44.20 | $42.89 | 26700 |
| 2021-09-17 | 44.18 | $44.20 | 12200 |
| 2021-09-16 | 44.05 | $44.16 | 11501 |
| 2021-09-15 | 43.99 | $43.51 | 19123 |
| 2021-09-14 | 43.98 | $43.26 | 14421 |
| 2021-09-13 | 43.95 | $43.16 | 29782 |
| 2021-09-10 | 43.98 | $44.60 | 23418 |
| 2021-09-09 | 43.93 | $44.91 | 18100 |
| 2021-09-08 | 43.83 | $44.75 | 17300 |
| 2021-09-07 | 43.84 | $45.31 | 17238 |
| 2021-09-03 | 43.86 | $44.80 | 12200 |
| 2021-09-02 | 43.79 | $44.82 | 8933 |
| 2021-09-01 | 43.78 | $44.38 | 10272 |
| 2021-08-31 | 43.78 | $44.00 | 6600 |
| 2021-08-30 | 43.71 | $43.95 | 14439 |
| 2021-08-27 | 43.59 | $44.17 | 26200 |
| 2021-08-26 | 43.43 | $44.06 | 31500 |
| 2021-08-25 | 43.28 | $44.60 | 17200 |
| 2021-08-24 | 43.11 | $44.11 | 18300 |
| 2021-08-23 | 42.88 | $44.34 | 26314 |
| 2021-08-20 | 42.66 | $42.60 | 11349 |
| 2021-08-19 | 42.57 | $41.49 | 19100 |
| 2021-08-18 | 42.53 | $43.00 | 20900 |
| 2021-08-17 | 42.39 | $43.20 | 16736 |
| 2021-08-16 | 42.22 | $42.77 | 43746 |
| 2021-08-13 | 42.04 | $43.73 | 22315 |
| 2021-08-12 | 41.78 | $43.58 | 38800 |
| 2021-08-11 | 41.48 | $42.98 | 66248 |
| 2021-08-10 | 41.20 | $45.00 | 44908 |
| 2021-08-09 | 40.84 | $45.54 | 72016 |
| 2021-08-06 | 40.50 | $43.41 | 25806 |
| 2021-08-05 | 40.27 | $44.69 | 68000 |
| 2021-08-04 | 39.96 | $44.46 | 53828 |
| 2021-08-03 | 39.65 | $42.60 | 20426 |
| 2021-08-02 | 39.46 | $41.44 | 11000 |
| 2021-07-30 | 39.38 | $41.06 | 3610 |
| 2021-07-29 | 39.32 | $41.02 | 8420 |
| 2021-07-28 | 39.27 | $41.16 | 11014 |
| 2021-07-27 | 39.21 | $39.46 | 6300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.06
2024-09-05
Close Price
$19.16
Vol: 4828
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.58
Average
24.29
Maximum
44.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-05 | 19.06 | $19.16 | 4828 |
| 2024-09-04 | 19.05 | $19.21 | 1400 |
| 2024-09-03 | 19.03 | $19.31 | 823 |
| 2024-08-30 | 19.00 | $19.02 | 3300 |
| 2024-08-29 | 19.00 | $19.01 | 2318 |
| 2024-08-28 | 19.00 | $19.04 | 1723 |
| 2024-08-27 | 19.00 | $19.16 | 100 |
| 2024-08-26 | 18.98 | $19.31 | 740 |
| 2024-08-23 | 18.95 | $19.14 | 426 |
| 2024-08-22 | 18.93 | $19.00 | 1300 |
| 2024-08-21 | 18.92 | $19.32 | 1500 |
| 2024-08-20 | 18.88 | $19.10 | 1804 |
| 2024-08-19 | 18.85 | $18.97 | 1900 |
| 2024-08-16 | 18.84 | $19.02 | 2700 |
| 2024-08-15 | 18.82 | $18.72 | 1104 |
| 2024-08-14 | 18.83 | $18.58 | 2800 |
| 2024-08-13 | 18.86 | $18.55 | 1000 |
| 2024-08-12 | 18.89 | $18.46 | 1341 |
| 2024-08-09 | 18.94 | $18.70 | 500 |
| 2024-08-08 | 18.96 | $18.60 | 1900 |
| 2024-08-07 | 19.00 | $18.13 | 300 |
| 2024-08-06 | 19.09 | $18.60 | 201 |
| 2024-08-05 | 19.14 | $18.46 | 323 |
| 2024-08-02 | 19.22 | $18.97 | 334 |
| 2024-08-01 | 19.24 | $19.23 | 500 |
| 2024-07-31 | 19.24 | $19.44 | 327 |
| 2024-07-30 | 19.22 | $19.35 | 400 |
| 2024-07-29 | 19.21 | $19.69 | 1600 |
| 2024-07-26 | 19.16 | $19.89 | 300 |
| 2024-07-25 | 19.08 | $19.72 | 2000 |
| 2024-07-24 | 19.01 | $19.37 | 826 |
| 2024-07-23 | 18.97 | $19.41 | 500 |
| 2024-07-22 | 18.93 | $19.15 | 900 |
| 2024-07-19 | 18.91 | $19.13 | 300 |
| 2024-07-18 | 18.88 | $19.25 | 433 |
| 2024-07-17 | 18.84 | $19.84 | 1914 |
| 2024-07-16 | 18.74 | $19.79 | 500 |
| 2024-07-15 | 18.63 | $19.32 | 700 |
| 2024-07-12 | 18.55 | $19.09 | 2900 |
| 2024-07-11 | 18.50 | $18.89 | 2013 |
| 2024-07-10 | 18.46 | $18.20 | 2300 |
| 2024-07-09 | 18.48 | $18.11 | 1500 |
| 2024-07-08 | 18.52 | $18.24 | 2300 |
| 2024-07-05 | 18.55 | $18.48 | 1017 |
| 2024-07-03 | 18.56 | $18.22 | 1000 |
| 2024-07-02 | 18.60 | $18.28 | 415 |
| 2024-07-01 | 18.63 | $18.35 | 2000 |
| 2024-06-28 | 18.66 | $18.21 | 1232 |
| 2024-06-27 | 18.71 | $18.38 | 1048 |
| 2024-06-26 | 18.74 | $18.71 | 300 |
| 2024-06-25 | 18.74 | $18.83 | 1737 |
| 2024-06-24 | 18.73 | $18.69 | 2120 |
| 2024-06-21 | 18.74 | $18.44 | 1711 |
| 2024-06-20 | 18.77 | $17.79 | 1730 |
| 2024-06-18 | 18.87 | $17.90 | 1200 |
| 2024-06-17 | 18.98 | $18.01 | 1700 |
| 2024-06-14 | 19.08 | $18.36 | 1400 |
| 2024-06-13 | 19.15 | $18.71 | 723 |
| 2024-06-12 | 19.20 | $19.11 | 1000 |
| 2024-06-11 | 19.21 | $19.21 | 632 |
| 2024-06-10 | 19.21 | $19.19 | 1200 |
| 2024-06-07 | 19.21 | $19.56 | 2108 |
| 2024-06-06 | 19.17 | $19.90 | 1916 |
| 2024-06-05 | 19.10 | $20.20 | 10400 |
| 2024-06-04 | 18.98 | $19.54 | 1239 |
| 2024-06-03 | 18.92 | $19.58 | 900 |
| 2024-05-31 | 18.85 | $19.16 | 3141 |
| 2024-05-30 | 18.82 | $19.10 | 1700 |
| 2024-05-29 | 18.79 | $18.81 | 2500 |
| 2024-05-28 | 18.79 | $19.20 | 2300 |
| 2024-05-24 | 18.75 | $19.34 | 1545 |
| 2024-05-23 | 18.69 | $19.45 | 1000 |
| 2024-05-22 | 18.60 | $19.86 | 5839 |
| 2024-05-21 | 18.47 | $19.25 | 1300 |
| 2024-05-20 | 18.39 | $19.26 | 1300 |
| 2024-05-17 | 18.30 | $19.23 | 300 |
| 2024-05-16 | 18.20 | $19.48 | 1431 |
| 2024-05-15 | 18.07 | $19.18 | 2708 |
| 2024-05-14 | 17.95 | $19.04 | 4909 |
| 2024-05-13 | 17.83 | $18.97 | 10509 |
| 2024-05-10 | 17.71 | $18.21 | 5001 |
| 2024-05-09 | 17.66 | $18.07 | 6517 |
| 2024-05-08 | 17.62 | $18.02 | 414 |
| 2024-05-07 | 17.58 | $18.27 | 502 |
| 2024-05-06 | 17.51 | $18.33 | 446 |
| 2024-05-03 | 17.42 | $18.40 | 323 |
| 2024-05-02 | 17.31 | $18.14 | 2403 |
| 2024-05-01 | 17.23 | $17.73 | 3110 |
| 2024-04-30 | 17.18 | $17.28 | 300 |
| 2024-04-29 | 17.16 | $17.45 | 2842 |
| 2024-04-26 | 17.13 | $16.90 | 2830 |
| 2024-04-25 | 17.16 | $16.47 | 600 |
| 2024-04-24 | 17.23 | $16.68 | 1041 |
| 2024-04-23 | 17.29 | $16.90 | 522 |
| 2024-04-22 | 17.33 | $16.64 | 2910 |
| 2024-04-19 | 17.40 | $16.35 | 1219 |
| 2024-04-18 | 17.51 | $16.49 | 214 |
| 2024-04-17 | 17.62 | $16.54 | 407 |
| 2024-04-16 | 17.74 | $16.76 | 333 |
| 2024-04-15 | 17.84 | $16.85 | 6500 |
| 2024-04-12 | 17.94 | $17.08 | 738 |
| 2024-04-11 | 18.03 | $17.70 | 1513 |
| 2024-04-10 | 18.07 | $17.70 | 1417 |
| 2024-04-09 | 18.11 | $17.91 | 2400 |
| 2024-04-08 | 18.13 | $17.82 | 5102 |
| 2024-04-05 | 18.16 | $17.87 | 430 |
| 2024-04-04 | 18.19 | $17.94 | 843 |
| 2024-04-03 | 18.22 | $17.99 | 1500 |
| 2024-04-02 | 18.24 | $17.91 | 638 |
| 2024-04-01 | 18.27 | $18.42 | 1600 |
| 2024-03-28 | 18.26 | $18.41 | 3900 |
| 2024-03-27 | 18.24 | $18.42 | 209 |
| 2024-03-26 | 18.22 | $18.03 | 1900 |
| 2024-03-25 | 18.24 | $18.22 | 1816 |
| 2024-03-22 | 18.25 | $18.11 | 900 |
| 2024-03-21 | 18.26 | $17.96 | 2710 |
| 2024-03-20 | 18.29 | $18.01 | 1000 |
| 2024-03-19 | 18.32 | $18.12 | 2348 |
| 2024-03-18 | 18.34 | $18.06 | 2422 |
| 2024-03-15 | 18.37 | $18.16 | 1333 |
| 2024-03-14 | 18.40 | $18.10 | 1500 |
| 2024-03-13 | 18.43 | $18.53 | 100 |
| 2024-03-12 | 18.42 | $18.53 | 622 |
| 2024-03-11 | 18.40 | $18.59 | 2500 |
| 2024-03-08 | 18.38 | $18.45 | 2722 |
| 2024-03-07 | 18.38 | $18.14 | 4500 |
| 2024-03-06 | 18.40 | $18.34 | 600 |
| 2024-03-05 | 18.41 | $18.05 | 1500 |
| 2024-03-04 | 18.45 | $18.28 | 704 |
| 2024-03-01 | 18.47 | $18.55 | 845 |
| 2024-02-29 | 18.46 | $18.42 | 728 |
| 2024-02-28 | 18.46 | $18.57 | 3037 |
| 2024-02-27 | 18.45 | $18.95 | 6143 |
| 2024-02-26 | 18.40 | $18.61 | 1234 |
| 2024-02-23 | 18.37 | $18.28 | 2148 |
| 2024-02-22 | 18.38 | $18.27 | 3300 |
| 2024-02-21 | 18.39 | $17.96 | 300 |
| 2024-02-20 | 18.44 | $17.84 | 4326 |
| 2024-02-16 | 18.50 | $18.07 | 1421 |
| 2024-02-15 | 18.55 | $18.12 | 800 |
| 2024-02-14 | 18.59 | $18.10 | 10500 |
| 2024-02-13 | 18.65 | $17.94 | 544 |
| 2024-02-12 | 18.72 | $18.70 | 1200 |
| 2024-02-09 | 18.72 | $18.59 | 2100 |
| 2024-02-08 | 18.74 | $18.60 | 3500 |
| 2024-02-07 | 18.75 | $18.65 | 1200 |
| 2024-02-06 | 18.76 | $18.73 | 6100 |
| 2024-02-05 | 18.77 | $18.46 | 1340 |
| 2024-02-02 | 18.80 | $18.54 | 1337 |
| 2024-02-01 | 18.82 | $18.61 | 416 |
| 2024-01-31 | 18.85 | $18.47 | 500 |
| 2024-01-30 | 18.89 | $18.66 | 3700 |
| 2024-01-29 | 18.91 | $18.80 | 400 |
| 2024-01-26 | 18.92 | $18.59 | 300 |
| 2024-01-25 | 18.96 | $18.62 | 1900 |
| 2024-01-24 | 18.99 | $18.46 | 2000 |
| 2024-01-23 | 19.05 | $18.81 | 1500 |
| 2024-01-22 | 19.07 | $18.89 | 3900 |
| 2024-01-19 | 19.09 | $18.60 | 4900 |
| 2024-01-18 | 19.14 | $18.76 | 3143 |
| 2024-01-17 | 19.19 | $18.85 | 1100 |
| 2024-01-16 | 19.22 | $18.96 | 3418 |
| 2024-01-12 | 19.25 | $19.29 | 4900 |
| 2024-01-11 | 19.24 | $19.43 | 3002 |
| 2024-01-10 | 19.22 | $19.60 | 3100 |
| 2024-01-09 | 19.18 | $19.65 | 6138 |
| 2024-01-08 | 19.14 | $19.83 | 5238 |
| 2024-01-05 | 19.06 | $19.61 | 1000 |
| 2024-01-04 | 19.00 | $19.67 | 1700 |
| 2024-01-03 | 18.93 | $19.72 | 1743 |
| 2024-01-02 | 18.85 | $20.08 | 2821 |
| 2023-12-29 | 18.72 | $19.56 | 3421 |
| 2023-12-28 | 18.63 | $19.89 | 2100 |
| 2023-12-27 | 18.50 | $19.83 | 1800 |
| 2023-12-26 | 18.36 | $19.49 | 11400 |
| 2023-12-22 | 18.24 | $19.18 | 3546 |
| 2023-12-21 | 18.14 | $18.81 | 2600 |
| 2023-12-20 | 18.07 | $18.63 | 1647 |
| 2023-12-19 | 18.02 | $18.89 | 4639 |
| 2023-12-18 | 17.92 | $18.49 | 2600 |
| 2023-12-15 | 17.87 | $18.90 | 6208 |
| 2023-12-14 | 17.76 | $18.84 | 4344 |
| 2023-12-13 | 17.64 | $18.36 | 2045 |
| 2023-12-12 | 17.57 | $17.88 | 1905 |
| 2023-12-11 | 17.53 | $17.70 | 1011 |
| 2023-12-08 | 17.52 | $17.95 | 100 |
| 2023-12-07 | 17.47 | $17.94 | 1746 |
| 2023-12-06 | 17.42 | $17.91 | 1812 |
| 2023-12-05 | 17.37 | $17.70 | 1609 |
| 2023-12-04 | 17.33 | $17.98 | 3900 |
| 2023-12-01 | 17.27 | $17.86 | 1300 |
| 2023-11-30 | 17.20 | $17.63 | 610 |
| 2023-11-29 | 17.16 | $17.48 | 625 |
| 2023-11-28 | 17.13 | $17.48 | 2000 |
| 2023-11-27 | 17.09 | $17.53 | 1600 |
| 2023-11-24 | 17.04 | $17.60 | 2600 |
| 2023-11-22 | 16.98 | $17.37 | 1910 |
| 2023-11-21 | 16.94 | $17.21 | 919 |
| 2023-11-20 | 16.91 | $17.48 | 434 |
| 2023-11-17 | 16.85 | $17.40 | 100 |
| 2023-11-16 | 16.80 | $17.07 | 8600 |
| 2023-11-15 | 16.77 | $17.37 | 4307 |
| 2023-11-14 | 16.70 | $17.07 | 1300 |
| 2023-11-13 | 16.67 | $16.57 | 1521 |
| 2023-11-10 | 16.68 | $16.45 | 3809 |
| 2023-11-09 | 16.70 | $16.42 | 1319 |
| 2023-11-08 | 16.73 | $16.89 | 2530 |
| 2023-11-07 | 16.71 | $17.07 | 1615 |
| 2023-11-06 | 16.67 | $17.00 | 1800 |
| 2023-11-03 | 16.64 | $17.20 | 500 |
| 2023-11-02 | 16.58 | $16.60 | 200 |
| 2023-11-01 | 16.58 | $16.15 | 12000 |
| 2023-10-31 | 16.62 | $16.08 | 531 |
| 2023-10-30 | 16.68 | $15.98 | 1700 |
| 2023-10-27 | 16.75 | $15.76 | 800 |
| 2023-10-26 | 16.86 | $16.15 | 6000 |
| 2023-10-25 | 16.93 | $16.06 | 1100 |
| 2023-10-24 | 17.03 | $16.41 | 7000 |
| 2023-10-23 | 17.09 | $16.03 | 3800 |
| 2023-10-20 | 17.20 | $16.11 | 1500 |
| 2023-10-19 | 17.32 | $16.17 | 1644 |
| 2023-10-18 | 17.44 | $16.53 | 300 |
| 2023-10-17 | 17.53 | $16.85 | 3012 |
| 2023-10-16 | 17.61 | $16.85 | 4200 |
| 2023-10-13 | 17.69 | $16.90 | 2244 |
| 2023-10-12 | 17.77 | $16.88 | 4209 |
| 2023-10-11 | 17.86 | $17.42 | 1533 |
| 2023-10-10 | 17.91 | $17.64 | 2000 |
| 2023-10-09 | 17.94 | $17.31 | 1100 |
| 2023-10-06 | 18.00 | $17.56 | 807 |
| 2023-10-05 | 18.05 | $17.49 | 1600 |
| 2023-10-04 | 18.11 | $17.35 | 600 |
| 2023-10-03 | 18.19 | $17.37 | 2300 |
| 2023-10-02 | 18.27 | $17.41 | 3122 |
| 2023-09-29 | 18.37 | $17.90 | 800 |
| 2023-09-28 | 18.41 | $17.70 | 2430 |
| 2023-09-27 | 18.49 | $17.85 | 4400 |
| 2023-09-26 | 18.56 | $17.73 | 1113 |
| 2023-09-25 | 18.64 | $17.79 | 1000 |
| 2023-09-22 | 18.73 | $17.86 | 834 |
| 2023-09-21 | 18.83 | $17.88 | 200 |
| 2023-09-20 | 18.93 | $18.07 | 514 |
| 2023-09-19 | 19.02 | $18.40 | 200 |
| 2023-09-18 | 19.08 | $18.29 | 3300 |
| 2023-09-15 | 19.16 | $18.71 | 800 |
| 2023-09-14 | 19.21 | $18.86 | 100 |
| 2023-09-13 | 19.25 | $18.77 | 938 |
| 2023-09-12 | 19.30 | $18.82 | 3700 |
| 2023-09-11 | 19.35 | $18.94 | 700 |
| 2023-09-08 | 19.39 | $18.77 | 5100 |
| 2023-09-07 | 19.46 | $19.10 | 549 |
| 2023-09-06 | 19.50 | $19.19 | 740 |
| 2023-09-05 | 19.53 | $19.42 | 643 |
| 2023-09-01 | 19.54 | $19.68 | 843 |
| 2023-08-31 | 19.53 | $19.34 | 1221 |
| 2023-08-30 | 19.55 | $19.71 | 2821 |
| 2023-08-29 | 19.53 | $19.58 | 1049 |
| 2023-08-28 | 19.52 | $19.34 | 1000 |
| 2023-08-25 | 19.54 | $19.29 | 813 |
| 2023-08-24 | 19.57 | $19.39 | 740 |
| 2023-08-23 | 19.59 | $19.68 | 1005 |
| 2023-08-22 | 19.58 | $19.57 | 2802 |
| 2023-08-21 | 19.58 | $19.30 | 2802 |
| 2023-08-18 | 19.61 | $18.94 | 500 |
| 2023-08-17 | 19.68 | $18.99 | 1800 |
| 2023-08-16 | 19.75 | $19.05 | 300 |
| 2023-08-15 | 19.83 | $19.10 | 300 |
| 2023-08-14 | 19.90 | $19.14 | 3002 |
| 2023-08-11 | 19.98 | $19.25 | 5740 |
| 2023-08-10 | 20.06 | $19.10 | 8200 |
| 2023-08-09 | 20.16 | $19.34 | 1021 |
| 2023-08-08 | 20.25 | $19.30 | 1000 |
| 2023-08-07 | 20.35 | $19.39 | 5000 |
| 2023-08-04 | 20.45 | $20.00 | 1400 |
| 2023-08-03 | 20.50 | $19.90 | 809 |
| 2023-08-02 | 20.56 | $19.91 | 5100 |
| 2023-08-01 | 20.63 | $20.27 | 1600 |
| 2023-07-31 | 20.67 | $20.45 | 4702 |
| 2023-07-28 | 20.69 | $20.64 | 1300 |
| 2023-07-27 | 20.70 | $20.32 | 800 |
| 2023-07-26 | 20.74 | $20.51 | 1500 |
| 2023-07-25 | 20.76 | $20.46 | 35500 |
| 2023-07-24 | 20.79 | $20.76 | 1337 |
| 2023-07-21 | 20.79 | $20.80 | 3000 |
| 2023-07-20 | 20.79 | $20.82 | 1149 |
| 2023-07-19 | 20.79 | $21.01 | 4619 |
| 2023-07-18 | 20.77 | $21.03 | 5000 |
| 2023-07-17 | 20.74 | $21.04 | 4500 |
| 2023-07-14 | 20.71 | $20.69 | 3600 |
| 2023-07-13 | 20.71 | $21.14 | 1823 |
| 2023-07-12 | 20.66 | $21.00 | 1100 |
| 2023-07-11 | 20.63 | $20.77 | 800 |
| 2023-07-10 | 20.61 | $20.80 | 2400 |
| 2023-07-07 | 20.59 | $20.05 | 4100 |
| 2023-07-06 | 20.65 | $20.23 | 505 |
| 2023-07-05 | 20.70 | $20.67 | 1500 |
| 2023-07-03 | 20.70 | $20.53 | 800 |
| 2023-06-30 | 20.72 | $20.59 | 2800 |
| 2023-06-29 | 20.73 | $20.46 | 1600 |
| 2023-06-28 | 20.76 | $20.45 | 1200 |
| 2023-06-27 | 20.79 | $20.15 | 2703 |
| 2023-06-26 | 20.86 | $20.40 | 3943 |
| 2023-06-23 | 20.91 | $20.76 | 3617 |
| 2023-06-22 | 20.92 | $20.85 | 5400 |
| 2023-06-21 | 20.93 | $20.96 | 1720 |
| 2023-06-20 | 20.92 | $21.28 | 4900 |
| 2023-06-16 | 20.89 | $21.24 | 1700 |
| 2023-06-15 | 20.85 | $21.18 | 9200 |
| 2023-06-14 | 20.82 | $20.99 | 2738 |
| 2023-06-13 | 20.80 | $20.95 | 6100 |
| 2023-06-12 | 20.78 | $20.90 | 3613 |
| 2023-06-09 | 20.77 | $20.69 | 1700 |
| 2023-06-08 | 20.78 | $20.84 | 4825 |
| 2023-06-07 | 20.77 | $20.98 | 400 |
| 2023-06-06 | 20.75 | $21.08 | 1500 |
| 2023-06-05 | 20.71 | $20.93 | 1371 |
| 2023-06-02 | 20.69 | $21.00 | 509 |
| 2023-06-01 | 20.66 | $20.42 | 2200 |
| 2023-05-31 | 20.68 | $20.32 | 715 |
| 2023-05-30 | 20.72 | $20.16 | 1100 |
| 2023-05-26 | 20.78 | $20.18 | 1600 |
| 2023-05-25 | 20.84 | $20.35 | 1222 |
| 2023-05-24 | 20.90 | $20.95 | 600 |
| 2023-05-23 | 20.89 | $20.89 | 2907 |
| 2023-05-22 | 20.89 | $20.75 | 3928 |
| 2023-05-19 | 20.90 | $20.56 | 1140 |
| 2023-05-18 | 20.94 | $20.39 | 1500 |
| 2023-05-17 | 21.00 | $20.65 | 900 |
| 2023-05-16 | 21.03 | $20.64 | 1400 |
| 2023-05-15 | 21.08 | $21.10 | 3100 |
| 2023-05-12 | 21.07 | $20.50 | 2500 |
| 2023-05-11 | 21.13 | $20.54 | 828 |
| 2023-05-10 | 21.20 | $21.70 | 8827 |
| 2023-05-09 | 21.14 | $21.51 | 5200 |
| 2023-05-08 | 21.11 | $21.51 | 900 |
| 2023-05-05 | 21.06 | $21.55 | 2241 |
| 2023-05-04 | 21.01 | $21.00 | 2912 |
| 2023-05-03 | 21.01 | $21.07 | 4600 |
| 2023-05-02 | 21.01 | $20.50 | 900 |
| 2023-05-01 | 21.06 | $21.04 | 4500 |
| 2023-04-28 | 21.06 | $20.76 | 4349 |
| 2023-04-27 | 21.09 | $20.40 | 6400 |
| 2023-04-26 | 21.17 | $20.61 | 200 |
| 2023-04-25 | 21.23 | $20.73 | 1200 |
| 2023-04-24 | 21.28 | $21.41 | 800 |
| 2023-04-21 | 21.26 | $21.65 | 1500 |
| 2023-04-20 | 21.22 | $21.47 | 3302 |
| 2023-04-19 | 21.20 | $21.64 | 200 |
| 2023-04-18 | 21.15 | $21.45 | 10800 |
| 2023-04-17 | 21.12 | $21.80 | 3332 |
| 2023-04-14 | 21.05 | $21.68 | 400 |
| 2023-04-13 | 20.98 | $21.96 | 1618 |
| 2023-04-12 | 20.88 | $21.24 | 3400 |
| 2023-04-11 | 20.84 | $21.28 | 1900 |
| 2023-04-10 | 20.79 | $21.11 | 900 |
| 2023-04-06 | 20.76 | $21.28 | 914 |
| 2023-04-05 | 20.71 | $20.84 | 5640 |
| 2023-04-04 | 20.69 | $20.72 | 1900 |
| 2023-04-03 | 20.69 | $20.88 | 1100 |
| 2023-03-31 | 20.67 | $20.44 | 600 |
| 2023-03-30 | 20.69 | $20.44 | 3300 |
| 2023-03-29 | 20.72 | $20.44 | 1020 |
| 2023-03-28 | 20.75 | $20.20 | 1227 |
| 2023-03-27 | 20.80 | $20.07 | 2600 |
| 2023-03-24 | 20.88 | $20.12 | 2114 |
| 2023-03-23 | 20.96 | $19.97 | 501 |
| 2023-03-22 | 21.07 | $20.29 | 408 |
| 2023-03-21 | 21.15 | $20.71 | 1100 |
| 2023-03-20 | 21.19 | $20.49 | 400 |
| 2023-03-17 | 21.27 | $20.56 | 1700 |
| 2023-03-16 | 21.34 | $20.57 | 500 |
| 2023-03-15 | 21.43 | $20.54 | 3900 |
| 2023-03-14 | 21.52 | $20.84 | 3139 |
| 2023-03-13 | 21.59 | $20.03 | 3144 |
| 2023-03-10 | 21.75 | $20.14 | 1123 |
| 2023-03-09 | 21.92 | $20.80 | 600 |
| 2023-03-08 | 22.04 | $21.19 | 923 |
| 2023-03-07 | 22.13 | $21.36 | 1100 |
| 2023-03-06 | 22.21 | $21.62 | 1833 |
| 2023-03-03 | 22.28 | $21.69 | 1500 |
| 2023-03-02 | 22.34 | $21.23 | 411 |
| 2023-03-01 | 22.45 | $21.31 | 1800 |
| 2023-02-28 | 22.57 | $21.12 | 1000 |
| 2023-02-27 | 22.73 | $21.29 | 4000 |
| 2023-02-24 | 22.88 | $21.15 | 1500 |
| 2023-02-23 | 23.06 | $21.99 | 600 |
| 2023-02-22 | 23.17 | $21.74 | 2400 |
| 2023-02-21 | 23.32 | $22.26 | 200 |
| 2023-02-17 | 23.44 | $22.92 | 307 |
| 2023-02-16 | 23.49 | $22.63 | 1933 |
| 2023-02-15 | 23.58 | $23.08 | 614 |
| 2023-02-14 | 23.63 | $23.00 | 1800 |
| 2023-02-13 | 23.70 | $23.11 | 2000 |
| 2023-02-10 | 23.76 | $22.81 | 1000 |
| 2023-02-09 | 23.86 | $23.17 | 1100 |
| 2023-02-08 | 23.94 | $23.08 | 5900 |
| 2023-02-07 | 24.03 | $24.38 | 600 |
| 2023-02-06 | 23.99 | $24.21 | 400 |
| 2023-02-03 | 23.96 | $24.41 | 1700 |
| 2023-02-02 | 23.92 | $24.50 | 3100 |
| 2023-02-01 | 23.86 | $23.75 | 2300 |
| 2023-01-31 | 23.87 | $23.85 | 1200 |
| 2023-01-30 | 23.87 | $23.82 | 730 |
| 2023-01-27 | 23.88 | $24.43 | 233 |
| 2023-01-26 | 23.82 | $24.34 | 700 |
| 2023-01-25 | 23.76 | $24.16 | 134 |
| 2023-01-24 | 23.72 | $24.23 | 247 |
| 2023-01-23 | 23.67 | $24.18 | 1100 |
| 2023-01-20 | 23.61 | $24.09 | 639 |
| 2023-01-19 | 23.56 | $24.03 | 4023 |
| 2023-01-18 | 23.51 | $24.19 | 12627 |
| 2023-01-17 | 23.44 | $24.53 | 400 |
| 2023-01-13 | 23.33 | $24.88 | 1628 |
| 2023-01-12 | 23.16 | $24.52 | 4400 |
| 2023-01-11 | 23.02 | $23.81 | 1232 |
| 2023-01-10 | 22.94 | $23.89 | 1100 |
| 2023-01-09 | 22.84 | $23.36 | 7100 |
| 2023-01-06 | 22.78 | $23.45 | 2405 |
| 2023-01-05 | 22.71 | $23.04 | 800 |
| 2023-01-04 | 22.68 | $22.90 | 7044 |
| 2023-01-03 | 22.65 | $22.49 | 10100 |
| 2022-12-30 | 22.67 | $22.39 | 8114 |
| 2022-12-29 | 22.70 | $22.25 | 9049 |
| 2022-12-28 | 22.75 | $21.90 | 5115 |
| 2022-12-27 | 22.83 | $21.80 | 15200 |
| 2022-12-23 | 22.94 | $22.92 | 1100 |
| 2022-12-22 | 22.95 | $22.66 | 1100 |
| 2022-12-21 | 22.98 | $22.64 | 6100 |
| 2022-12-20 | 23.01 | $21.91 | 5800 |
| 2022-12-19 | 23.13 | $21.83 | 1100 |
| 2022-12-16 | 23.26 | $22.87 | 3000 |
| 2022-12-15 | 23.30 | $23.25 | 613 |
| 2022-12-14 | 23.31 | $23.35 | 1400 |
| 2022-12-13 | 23.31 | $23.54 | 3200 |
| 2022-12-12 | 23.28 | $23.01 | 1325 |
| 2022-12-09 | 23.31 | $23.14 | 318 |
| 2022-12-08 | 23.33 | $23.50 | 2400 |
| 2022-12-07 | 23.31 | $23.32 | 2200 |
| 2022-12-06 | 23.31 | $22.90 | 300 |
| 2022-12-05 | 23.35 | $23.35 | 1600 |
| 2022-12-02 | 23.35 | $23.90 | 2600 |
| 2022-12-01 | 23.30 | $23.80 | 1900 |
| 2022-11-30 | 23.24 | $23.72 | 4719 |
| 2022-11-29 | 23.19 | $23.16 | 2300 |
| 2022-11-28 | 23.20 | $22.99 | 5035 |
| 2022-11-25 | 23.22 | $23.27 | 1106 |
| 2022-11-23 | 23.21 | $23.28 | 3821 |
| 2022-11-22 | 23.20 | $23.34 | 4903 |
| 2022-11-21 | 23.19 | $23.37 | 1300 |
| 2022-11-18 | 23.17 | $23.67 | 1000 |
| 2022-11-17 | 23.12 | $23.86 | 624 |
| 2022-11-16 | 23.04 | $24.17 | 1211 |
| 2022-11-15 | 22.92 | $24.57 | 2235 |
| 2022-11-14 | 22.75 | $24.40 | 2700 |
| 2022-11-11 | 22.57 | $24.24 | 1700 |
| 2022-11-10 | 22.40 | $23.77 | 1300 |
| 2022-11-09 | 22.25 | $22.53 | 1031 |
| 2022-11-08 | 22.22 | $23.16 | 1100 |
| 2022-11-07 | 22.13 | $23.08 | 1600 |
| 2022-11-04 | 22.02 | $23.02 | 2600 |
| 2022-11-03 | 21.92 | $22.57 | 4800 |
| 2022-11-02 | 21.85 | $22.56 | 1506 |
| 2022-11-01 | 21.78 | $22.85 | 1200 |
| 2022-10-31 | 21.66 | $22.60 | 1046 |
| 2022-10-28 | 21.57 | $22.79 | 1300 |
| 2022-10-27 | 21.44 | $22.10 | 4200 |
| 2022-10-26 | 21.37 | $22.48 | 2246 |
| 2022-10-25 | 21.25 | $21.99 | 405 |
| 2022-10-24 | 21.17 | $21.27 | 2144 |
| 2022-10-21 | 21.16 | $20.98 | 2802 |
| 2022-10-20 | 21.18 | $20.38 | 1549 |
| 2022-10-19 | 21.27 | $20.37 | 1300 |
| 2022-10-18 | 21.36 | $21.23 | 920 |
| 2022-10-17 | 21.37 | $21.35 | 1000 |
| 2022-10-14 | 21.38 | $20.77 | 2100 |
| 2022-10-13 | 21.44 | $21.12 | 1630 |
| 2022-10-12 | 21.47 | $20.64 | 2000 |
| 2022-10-11 | 21.56 | $20.43 | 3433 |
| 2022-10-10 | 21.68 | $20.63 | 2700 |
| 2022-10-07 | 21.79 | $20.55 | 2200 |
| 2022-10-06 | 21.92 | $21.52 | 500 |
| 2022-10-05 | 21.96 | $21.71 | 1041 |
| 2022-10-04 | 21.99 | $21.80 | 1637 |
| 2022-10-03 | 22.01 | $21.04 | 1418 |
| 2022-09-30 | 22.11 | $20.73 | 3529 |
| 2022-09-29 | 22.26 | $20.84 | 10100 |
| 2022-09-28 | 22.41 | $21.34 | 1500 |
| 2022-09-27 | 22.52 | $20.71 | 8900 |
| 2022-09-26 | 22.71 | $20.47 | 1800 |
| 2022-09-23 | 22.94 | $20.74 | 3004 |
| 2022-09-22 | 23.18 | $20.98 | 3700 |
| 2022-09-21 | 23.41 | $21.43 | 3100 |
| 2022-09-20 | 23.62 | $22.16 | 1600 |
| 2022-09-19 | 23.77 | $22.35 | 5730 |
| 2022-09-16 | 23.92 | $22.83 | 1627 |
| 2022-09-15 | 24.03 | $23.35 | 641 |
| 2022-09-14 | 24.10 | $23.44 | 500 |
| 2022-09-13 | 24.17 | $23.32 | 500 |
| 2022-09-12 | 24.26 | $24.29 | 3118 |
| 2022-09-09 | 24.26 | $23.99 | 1812 |
| 2022-09-08 | 24.29 | $23.90 | 915 |
| 2022-09-07 | 24.33 | $23.39 | 800 |
| 2022-09-06 | 24.43 | $22.86 | 612 |
| 2022-09-02 | 24.60 | $23.35 | 320 |
| 2022-09-01 | 24.73 | $23.65 | 1512 |
| 2022-08-31 | 24.84 | $23.45 | 1600 |
| 2022-08-30 | 24.99 | $23.32 | 900 |
| 2022-08-29 | 25.16 | $23.68 | 3249 |
| 2022-08-26 | 25.32 | $23.98 | 2300 |
| 2022-08-25 | 25.46 | $24.84 | 1000 |
| 2022-08-24 | 25.52 | $24.77 | 6400 |
| 2022-08-23 | 25.60 | $24.56 | 1500 |
| 2022-08-22 | 25.71 | $24.40 | 600 |
| 2022-08-19 | 25.85 | $24.83 | 2900 |
| 2022-08-18 | 25.96 | $25.43 | 1324 |
| 2022-08-17 | 26.01 | $25.85 | 1900 |
| 2022-08-16 | 26.03 | $26.66 | 3147 |
| 2022-08-15 | 25.96 | $27.25 | 2028 |
| 2022-08-12 | 25.83 | $26.82 | 8829 |
| 2022-08-11 | 25.72 | $26.52 | 1615 |
| 2022-08-10 | 25.64 | $26.86 | 12000 |
| 2022-08-09 | 25.51 | $26.06 | 3725 |
| 2022-08-08 | 25.45 | $27.22 | 2030 |
| 2022-08-05 | 25.27 | $27.34 | 3100 |
| 2022-08-04 | 25.05 | $26.87 | 3300 |
| 2022-08-03 | 24.86 | $26.19 | 5609 |
| 2022-08-02 | 24.72 | $24.82 | 818 |
| 2022-08-01 | 24.71 | $24.63 | 2416 |
| 2022-07-29 | 24.72 | $24.94 | 4921 |
| 2022-07-28 | 24.69 | $25.25 | 1543 |
| 2022-07-27 | 24.63 | $25.14 | 5114 |
| 2022-07-26 | 24.58 | $24.74 | 500 |
| 2022-07-25 | 24.56 | $24.71 | 1422 |
| 2022-07-22 | 24.55 | $24.58 | 1420 |
| 2022-07-21 | 24.55 | $25.44 | 2142 |
| 2022-07-20 | 24.45 | $25.29 | 1017 |
| 2022-07-19 | 24.36 | $25.08 | 600 |
| 2022-07-18 | 24.29 | $24.34 | 2620 |
| 2022-07-15 | 24.28 | $24.81 | 1400 |
| 2022-07-14 | 24.23 | $24.36 | 5149 |
| 2022-07-13 | 24.21 | $25.49 | 7600 |
| 2022-07-12 | 24.08 | $25.31 | 2603 |
| 2022-07-11 | 23.95 | $25.26 | 1114 |
| 2022-07-08 | 23.81 | $26.13 | 4000 |
| 2022-07-07 | 23.57 | $25.93 | 4600 |
| 2022-07-06 | 23.32 | $24.98 | 1800 |
| 2022-07-05 | 23.14 | $24.93 | 6700 |
| 2022-07-01 | 22.96 | $23.99 | 4819 |
| 2022-06-30 | 22.85 | $23.26 | 3417 |
| 2022-06-29 | 22.80 | $23.37 | 1105 |
| 2022-06-28 | 22.74 | $23.25 | 835 |
| 2022-06-27 | 22.69 | $23.72 | 1404 |
| 2022-06-24 | 22.58 | $23.75 | 3627 |
| 2022-06-23 | 22.46 | $23.54 | 5242 |
| 2022-06-22 | 22.35 | $22.48 | 3406 |
| 2022-06-21 | 22.33 | $22.02 | 9125 |
| 2022-06-17 | 22.37 | $21.64 | 5000 |
| 2022-06-16 | 22.44 | $20.90 | 4349 |
| 2022-06-15 | 22.60 | $21.50 | 3710 |
| 2022-06-14 | 22.72 | $20.90 | 4600 |
| 2022-06-13 | 22.91 | $20.69 | 4110 |
| 2022-06-10 | 23.15 | $21.93 | 14834 |
| 2022-06-09 | 23.27 | $22.51 | 2341 |
| 2022-06-08 | 23.35 | $23.45 | 1712 |
| 2022-06-07 | 23.34 | $23.41 | 2900 |
| 2022-06-06 | 23.34 | $22.76 | 2006 |
| 2022-06-03 | 23.40 | $23.09 | 1206 |
| 2022-06-02 | 23.43 | $23.30 | 4400 |
| 2022-06-01 | 23.44 | $23.12 | 4700 |
| 2022-05-31 | 23.48 | $23.37 | 1838 |
| 2022-05-27 | 23.49 | $24.19 | 4334 |
| 2022-05-26 | 23.42 | $23.17 | 3100 |
| 2022-05-25 | 23.44 | $22.89 | 12900 |
| 2022-05-24 | 23.50 | $23.05 | 5200 |
| 2022-05-23 | 23.55 | $23.78 | 1700 |
| 2022-05-20 | 23.52 | $23.78 | 4312 |
| 2022-05-19 | 23.50 | $23.81 | 3400 |
| 2022-05-18 | 23.46 | $22.96 | 5100 |
| 2022-05-17 | 23.52 | $23.51 | 6418 |
| 2022-05-16 | 23.52 | $22.66 | 1700 |
| 2022-05-13 | 23.61 | $22.85 | 6200 |
| 2022-05-12 | 23.69 | $21.68 | 5205 |
| 2022-05-11 | 23.90 | $20.89 | 3845 |
| 2022-05-10 | 24.21 | $22.19 | 2200 |
| 2022-05-09 | 24.43 | $21.83 | 8223 |
| 2022-05-06 | 24.70 | $22.89 | 2801 |
| 2022-05-05 | 24.89 | $23.56 | 2900 |
| 2022-05-04 | 25.03 | $24.66 | 1804 |
| 2022-05-03 | 25.07 | $24.14 | 1243 |
| 2022-05-02 | 25.17 | $23.80 | 2948 |
| 2022-04-29 | 25.31 | $23.20 | 4647 |
| 2022-04-28 | 25.53 | $23.61 | 3113 |
| 2022-04-27 | 25.74 | $23.81 | 14546 |
| 2022-04-26 | 25.94 | $23.84 | 9222 |
| 2022-04-25 | 26.16 | $24.88 | 3200 |
| 2022-04-22 | 26.30 | $24.51 | 2029 |
| 2022-04-21 | 26.48 | $24.97 | 5414 |
| 2022-04-20 | 26.64 | $25.80 | 5100 |
| 2022-04-19 | 26.73 | $25.67 | 4900 |
| 2022-04-18 | 26.84 | $25.42 | 6527 |
| 2022-04-14 | 26.99 | $26.37 | 1908 |
| 2022-04-13 | 27.06 | $26.96 | 4300 |
| 2022-04-12 | 27.07 | $26.14 | 4006 |
| 2022-04-11 | 27.17 | $26.28 | 3419 |
| 2022-04-08 | 27.26 | $26.75 | 1800 |
| 2022-04-07 | 27.31 | $27.25 | 6800 |
| 2022-04-06 | 27.32 | $27.06 | 3800 |
| 2022-04-05 | 27.35 | $27.19 | 3818 |
| 2022-04-04 | 27.37 | $28.11 | 3100 |
| 2022-04-01 | 27.29 | $27.74 | 7600 |
| 2022-03-31 | 27.24 | $27.37 | 3646 |
| 2022-03-30 | 27.23 | $27.67 | 3100 |
| 2022-03-29 | 27.18 | $27.96 | 8200 |
| 2022-03-28 | 27.10 | $27.07 | 6100 |
| 2022-03-25 | 27.10 | $26.96 | 4900 |
| 2022-03-24 | 27.11 | $27.81 | 4246 |
| 2022-03-23 | 27.04 | $27.60 | 5068 |
| 2022-03-22 | 26.98 | $28.26 | 3722 |
| 2022-03-21 | 26.85 | $27.53 | 2700 |
| 2022-03-18 | 26.77 | $28.08 | 8600 |
| 2022-03-17 | 26.64 | $27.28 | 2918 |
| 2022-03-16 | 26.57 | $26.78 | 30000 |
| 2022-03-15 | 26.55 | $25.54 | 2432 |
| 2022-03-14 | 26.65 | $25.07 | 8200 |
| 2022-03-11 | 26.82 | $25.20 | 2500 |
| 2022-03-10 | 26.99 | $25.92 | 4200 |
| 2022-03-09 | 27.10 | $26.40 | 5475 |
| 2022-03-08 | 27.18 | $25.38 | 6031 |
| 2022-03-07 | 27.37 | $25.48 | 4300 |
| 2022-03-04 | 27.57 | $26.06 | 4605 |
| 2022-03-03 | 27.72 | $26.72 | 1720 |
| 2022-03-02 | 27.83 | $27.40 | 6805 |
| 2022-03-01 | 27.87 | $27.22 | 4400 |
| 2022-02-28 | 27.94 | $27.47 | 4700 |
| 2022-02-25 | 27.99 | $27.62 | 4328 |
| 2022-02-24 | 28.03 | $27.26 | 12300 |
| 2022-02-23 | 28.11 | $26.44 | 7000 |
| 2022-02-22 | 28.29 | $27.21 | 5703 |
| 2022-02-18 | 28.40 | $27.38 | 8812 |
| 2022-02-17 | 28.51 | $27.42 | 8522 |
| 2022-02-16 | 28.63 | $28.34 | 6028 |
| 2022-02-15 | 28.66 | $28.21 | 3900 |
| 2022-02-14 | 28.70 | $27.27 | 11301 |
| 2022-02-11 | 28.85 | $28.20 | 4100 |
| 2022-02-10 | 28.92 | $28.36 | 9609 |
| 2022-02-09 | 28.98 | $28.88 | 5800 |
| 2022-02-08 | 28.99 | $27.88 | 3547 |
| 2022-02-07 | 29.11 | $28.11 | 7200 |
| 2022-02-04 | 29.22 | $28.00 | 4824 |
| 2022-02-03 | 29.34 | $27.80 | 9600 |
| 2022-02-02 | 29.51 | $28.18 | 9018 |
| 2022-02-01 | 29.64 | $28.62 | 3937 |
| 2022-01-31 | 29.75 | $27.99 | 25910 |
| 2022-01-28 | 29.94 | $26.81 | 8611 |
| 2022-01-27 | 30.27 | $25.89 | 5513 |
| 2022-01-26 | 30.73 | $26.65 | 6400 |
| 2022-01-25 | 31.16 | $27.02 | 4624 |
| 2022-01-24 | 31.59 | $27.40 | 21300 |
| 2022-01-21 | 32.03 | $27.59 | 17118 |
| 2022-01-20 | 32.50 | $28.34 | 16200 |
| 2022-01-19 | 32.94 | $28.77 | 4600 |
| 2022-01-18 | 33.38 | $29.19 | 11700 |
| 2022-01-14 | 33.82 | $30.64 | 19221 |
| 2022-01-13 | 34.16 | $30.89 | 22400 |
| 2022-01-12 | 34.50 | $32.36 | 9700 |
| 2022-01-11 | 34.72 | $32.70 | 7900 |
| 2022-01-10 | 34.94 | $32.81 | 11533 |
| 2022-01-07 | 35.16 | $32.04 | 3628 |
| 2022-01-06 | 35.49 | $32.16 | 8819 |
| 2022-01-05 | 35.84 | $32.30 | 22443 |
| 2022-01-04 | 36.21 | $33.90 | 22308 |
| 2022-01-03 | 36.46 | $35.47 | 13962 |
| 2021-12-31 | 36.56 | $35.63 | 7800 |
| 2021-12-30 | 36.66 | $36.00 | 12100 |
| 2021-12-29 | 36.73 | $35.37 | 13103 |
| 2021-12-28 | 36.87 | $35.26 | 18300 |
| 2021-12-27 | 37.04 | $35.87 | 17900 |
| 2021-12-23 | 37.16 | $36.70 | 20124 |
| 2021-12-22 | 37.21 | $36.96 | 17800 |
| 2021-12-21 | 37.24 | $37.46 | 10034 |
| 2021-12-20 | 37.21 | $37.86 | 7701 |
| 2021-12-17 | 37.15 | $38.27 | 8100 |
| 2021-12-16 | 37.03 | $37.17 | 5519 |
| 2021-12-15 | 37.01 | $36.45 | 14312 |
| 2021-12-14 | 37.07 | $35.38 | 14738 |
| 2021-12-13 | 37.25 | $36.55 | 6100 |
| 2021-12-10 | 37.33 | $35.70 | 7300 |
| 2021-12-09 | 37.50 | $36.46 | 4437 |
| 2021-12-08 | 37.61 | $37.54 | 3500 |
| 2021-12-07 | 37.61 | $37.45 | 11100 |
| 2021-12-06 | 37.63 | $35.37 | 20700 |
| 2021-12-03 | 37.87 | $37.39 | 9113 |
| 2021-12-02 | 37.92 | $37.88 | 22898 |
| 2021-12-01 | 37.92 | $38.24 | 31817 |
| 2021-11-30 | 37.89 | $39.93 | 23800 |
| 2021-11-29 | 37.67 | $39.53 | 36400 |
| 2021-11-26 | 37.48 | $38.97 | 34100 |
| 2021-11-24 | 37.32 | $37.10 | 1200 |
| 2021-11-23 | 37.34 | $36.96 | 13939 |
| 2021-11-22 | 37.38 | $37.54 | 6605 |
| 2021-11-19 | 37.37 | $37.48 | 7239 |
| 2021-11-18 | 37.35 | $37.25 | 7166 |
| 2021-11-17 | 37.37 | $37.08 | 6700 |
| 2021-11-16 | 37.40 | $36.90 | 13100 |
| 2021-11-15 | 37.45 | $36.36 | 10200 |
| 2021-11-12 | 37.56 | $36.35 | 4644 |
| 2021-11-11 | 37.69 | $36.04 | 17943 |
| 2021-11-10 | 37.86 | $35.61 | 5319 |
| 2021-11-09 | 38.10 | $35.77 | 7739 |
| 2021-11-08 | 38.35 | $36.30 | 11808 |
| 2021-11-05 | 38.56 | $35.67 | 48216 |
| 2021-11-04 | 38.87 | $38.67 | 6807 |
| 2021-11-03 | 38.89 | $39.45 | 5541 |
| 2021-11-02 | 38.83 | $39.16 | 9733 |
| 2021-11-01 | 38.79 | $38.64 | 14000 |
| 2021-10-29 | 38.81 | $37.90 | 8224 |
| 2021-10-28 | 38.90 | $38.09 | 6100 |
| 2021-10-27 | 38.99 | $37.78 | 7000 |
| 2021-10-26 | 39.12 | $38.32 | 9400 |
| 2021-10-25 | 39.20 | $38.49 | 15000 |
| 2021-10-22 | 39.28 | $38.03 | 9644 |
| 2021-10-21 | 39.41 | $38.38 | 4900 |
| 2021-10-20 | 39.51 | $38.16 | 14200 |
| 2021-10-19 | 39.66 | $38.37 | 65663 |
| 2021-10-18 | 39.79 | $38.36 | 15800 |
| 2021-10-15 | 39.94 | $38.44 | 9300 |
| 2021-10-14 | 40.10 | $38.79 | 14400 |
| 2021-10-13 | 40.24 | $38.48 | 3800 |
| 2021-10-12 | 40.42 | $38.19 | 5600 |
| 2021-10-11 | 40.66 | $38.22 | 7915 |
| 2021-10-08 | 40.92 | $38.46 | 6629 |
| 2021-10-07 | 41.18 | $38.61 | 9400 |
| 2021-10-06 | 41.45 | $37.86 | 18802 |
| 2021-10-05 | 41.82 | $38.72 | 5711 |
| 2021-10-04 | 42.15 | $38.55 | 12200 |
| 2021-10-01 | 42.53 | $39.09 | 29548 |
| 2021-09-30 | 42.89 | $41.01 | 11500 |
| 2021-09-29 | 43.09 | $40.51 | 17365 |
| 2021-09-28 | 43.36 | $40.61 | 25142 |
| 2021-09-27 | 43.65 | $42.56 | 17600 |
| 2021-09-24 | 43.76 | $43.34 | 13013 |
| 2021-09-23 | 43.81 | $44.37 | 15300 |
| 2021-09-22 | 43.75 | $43.38 | 11300 |
| 2021-09-21 | 43.79 | $43.44 | 8750 |
| 2021-09-20 | 43.82 | $42.89 | 26700 |
| 2021-09-17 | 43.92 | $44.20 | 12200 |
| 2021-09-16 | 43.89 | $44.16 | 11501 |
| 2021-09-15 | 43.87 | $43.51 | 19123 |
| 2021-09-14 | 43.90 | $43.26 | 14421 |
| 2021-09-13 | 43.97 | $43.16 | 29782 |
| 2021-09-10 | 44.06 | $44.60 | 23418 |
| 2021-09-09 | 44.00 | $44.91 | 18100 |
| 2021-09-08 | 43.90 | $44.75 | 17300 |
| 2021-09-07 | 43.81 | $45.31 | 17238 |
| 2021-09-03 | 43.66 | $44.80 | 12200 |
| 2021-09-02 | 43.53 | $44.82 | 8933 |
| 2021-09-01 | 43.40 | $44.38 | 10272 |
| 2021-08-31 | 43.30 | $44.00 | 6600 |
| 2021-08-30 | 43.22 | $43.95 | 14439 |
| 2021-08-27 | 43.15 | $44.17 | 26200 |
| 2021-08-26 | 43.04 | $44.06 | 31500 |
| 2021-08-25 | 42.93 | $44.60 | 17200 |
| 2021-08-24 | 42.75 | $44.11 | 18300 |
| 2021-08-23 | 42.61 | $44.34 | 26314 |
| 2021-08-20 | 42.43 | $42.60 | 11349 |
| 2021-08-19 | 42.41 | $41.49 | 19100 |
| 2021-08-18 | 42.51 | $43.00 | 20900 |
| 2021-08-17 | 42.46 | $43.20 | 16736 |
| 2021-08-16 | 42.38 | $42.77 | 43746 |
| 2021-08-13 | 42.34 | $43.73 | 22315 |
| 2021-08-12 | 42.19 | $43.58 | 38800 |
| 2021-08-11 | 42.04 | $42.98 | 66248 |
| 2021-08-10 | 41.94 | $45.00 | 44908 |
| 2021-08-09 | 41.62 | $45.54 | 72016 |
| 2021-08-06 | 41.21 | $43.41 | 25806 |
| 2021-08-05 | 40.98 | $44.69 | 68000 |
| 2021-08-04 | 40.59 | $44.46 | 53828 |
| 2021-08-03 | 40.18 | $42.60 | 20426 |
| 2021-08-02 | 39.93 | $41.44 | 11000 |
| 2021-07-30 | 39.77 | $41.06 | 3610 |
| 2021-07-29 | 39.63 | $41.02 | 8420 |
| 2021-07-28 | 39.49 | $41.16 | 11014 |
| 2021-07-27 | 39.31 | $39.46 | 6300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.08
2024-09-05
Close Price
$19.16
Vol: 4828
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.31
Average
24.21
Maximum
44.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-05 | 19.08 | $19.16 | 4828 |
| 2024-09-04 | 19.06 | $19.21 | 1400 |
| 2024-09-03 | 19.03 | $19.31 | 823 |
| 2024-08-30 | 18.99 | $19.02 | 3300 |
| 2024-08-29 | 18.97 | $19.01 | 2318 |
| 2024-08-28 | 18.95 | $19.04 | 1723 |
| 2024-08-27 | 18.94 | $19.16 | 100 |
| 2024-08-26 | 18.91 | $19.31 | 740 |
| 2024-08-23 | 18.87 | $19.14 | 426 |
| 2024-08-22 | 18.85 | $19.00 | 1300 |
| 2024-08-21 | 18.85 | $19.32 | 1500 |
| 2024-08-20 | 18.82 | $19.10 | 1804 |
| 2024-08-19 | 18.81 | $18.97 | 1900 |
| 2024-08-16 | 18.81 | $19.02 | 2700 |
| 2024-08-15 | 18.81 | $18.72 | 1104 |
| 2024-08-14 | 18.84 | $18.58 | 2800 |
| 2024-08-13 | 18.89 | $18.55 | 1000 |
| 2024-08-12 | 18.95 | $18.46 | 1341 |
| 2024-08-09 | 19.02 | $18.70 | 500 |
| 2024-08-08 | 19.07 | $18.60 | 1900 |
| 2024-08-07 | 19.13 | $18.13 | 300 |
| 2024-08-06 | 19.23 | $18.60 | 201 |
| 2024-08-05 | 19.29 | $18.46 | 323 |
| 2024-08-02 | 19.36 | $18.97 | 334 |
| 2024-08-01 | 19.38 | $19.23 | 500 |
| 2024-07-31 | 19.37 | $19.44 | 327 |
| 2024-07-30 | 19.34 | $19.35 | 400 |
| 2024-07-29 | 19.31 | $19.69 | 1600 |
| 2024-07-26 | 19.24 | $19.89 | 300 |
| 2024-07-25 | 19.14 | $19.72 | 2000 |
| 2024-07-24 | 19.05 | $19.37 | 826 |
| 2024-07-23 | 19.00 | $19.41 | 500 |
| 2024-07-22 | 18.94 | $19.15 | 900 |
| 2024-07-19 | 18.90 | $19.13 | 300 |
| 2024-07-18 | 18.85 | $19.25 | 433 |
| 2024-07-17 | 18.79 | $19.84 | 1914 |
| 2024-07-16 | 18.66 | $19.79 | 500 |
| 2024-07-15 | 18.53 | $19.32 | 700 |
| 2024-07-12 | 18.44 | $19.09 | 2900 |
| 2024-07-11 | 18.38 | $18.89 | 2013 |
| 2024-07-10 | 18.33 | $18.20 | 2300 |
| 2024-07-09 | 18.35 | $18.11 | 1500 |
| 2024-07-08 | 18.40 | $18.24 | 2300 |
| 2024-07-05 | 18.43 | $18.48 | 1017 |
| 2024-07-03 | 18.45 | $18.22 | 1000 |
| 2024-07-02 | 18.50 | $18.28 | 415 |
| 2024-07-01 | 18.56 | $18.35 | 2000 |
| 2024-06-28 | 18.61 | $18.21 | 1232 |
| 2024-06-27 | 18.67 | $18.38 | 1048 |
| 2024-06-26 | 18.73 | $18.71 | 300 |
| 2024-06-25 | 18.75 | $18.83 | 1737 |
| 2024-06-24 | 18.77 | $18.69 | 2120 |
| 2024-06-21 | 18.80 | $18.44 | 1711 |
| 2024-06-20 | 18.86 | $17.79 | 1730 |
| 2024-06-18 | 18.99 | $17.90 | 1200 |
| 2024-06-17 | 19.12 | $18.01 | 1700 |
| 2024-06-14 | 19.24 | $18.36 | 1400 |
| 2024-06-13 | 19.34 | $18.71 | 723 |
| 2024-06-12 | 19.40 | $19.11 | 1000 |
| 2024-06-11 | 19.43 | $19.21 | 632 |
| 2024-06-10 | 19.44 | $19.19 | 1200 |
| 2024-06-07 | 19.46 | $19.56 | 2108 |
| 2024-06-06 | 19.43 | $19.90 | 1916 |
| 2024-06-05 | 19.35 | $20.20 | 10400 |
| 2024-06-04 | 19.24 | $19.54 | 1239 |
| 2024-06-03 | 19.19 | $19.58 | 900 |
| 2024-05-31 | 19.13 | $19.16 | 3141 |
| 2024-05-30 | 19.10 | $19.10 | 1700 |
| 2024-05-29 | 19.08 | $18.81 | 2500 |
| 2024-05-28 | 19.07 | $19.20 | 2300 |
| 2024-05-24 | 19.02 | $19.34 | 1545 |
| 2024-05-23 | 18.94 | $19.45 | 1000 |
| 2024-05-22 | 18.84 | $19.86 | 5839 |
| 2024-05-21 | 18.68 | $19.25 | 1300 |
| 2024-05-20 | 18.57 | $19.26 | 1300 |
| 2024-05-17 | 18.45 | $19.23 | 300 |
| 2024-05-16 | 18.31 | $19.48 | 1431 |
| 2024-05-15 | 18.14 | $19.18 | 2708 |
| 2024-05-14 | 17.99 | $19.04 | 4909 |
| 2024-05-13 | 17.83 | $18.97 | 10509 |
| 2024-05-10 | 17.68 | $18.21 | 5001 |
| 2024-05-09 | 17.59 | $18.07 | 6517 |
| 2024-05-08 | 17.51 | $18.02 | 414 |
| 2024-05-07 | 17.43 | $18.27 | 502 |
| 2024-05-06 | 17.33 | $18.33 | 446 |
| 2024-05-03 | 17.22 | $18.40 | 323 |
| 2024-05-02 | 17.11 | $18.14 | 2403 |
| 2024-05-01 | 17.01 | $17.73 | 3110 |
| 2024-04-30 | 16.96 | $17.28 | 300 |
| 2024-04-29 | 16.95 | $17.45 | 2842 |
| 2024-04-26 | 16.93 | $16.90 | 2830 |
| 2024-04-25 | 16.97 | $16.47 | 600 |
| 2024-04-24 | 17.06 | $16.68 | 1041 |
| 2024-04-23 | 17.14 | $16.90 | 522 |
| 2024-04-22 | 17.20 | $16.64 | 2910 |
| 2024-04-19 | 17.29 | $16.35 | 1219 |
| 2024-04-18 | 17.42 | $16.49 | 214 |
| 2024-04-17 | 17.55 | $16.54 | 407 |
| 2024-04-16 | 17.67 | $16.76 | 333 |
| 2024-04-15 | 17.78 | $16.85 | 6500 |
| 2024-04-12 | 17.89 | $17.08 | 738 |
| 2024-04-11 | 17.98 | $17.70 | 1513 |
| 2024-04-10 | 18.02 | $17.70 | 1417 |
| 2024-04-09 | 18.06 | $17.91 | 2400 |
| 2024-04-08 | 18.09 | $17.82 | 5102 |
| 2024-04-05 | 18.12 | $17.87 | 430 |
| 2024-04-04 | 18.15 | $17.94 | 843 |
| 2024-04-03 | 18.18 | $17.99 | 1500 |
| 2024-04-02 | 18.20 | $17.91 | 638 |
| 2024-04-01 | 18.23 | $18.42 | 1600 |
| 2024-03-28 | 18.22 | $18.41 | 3900 |
| 2024-03-27 | 18.20 | $18.42 | 209 |
| 2024-03-26 | 18.19 | $18.03 | 1900 |
| 2024-03-25 | 18.22 | $18.22 | 1816 |
| 2024-03-22 | 18.23 | $18.11 | 900 |
| 2024-03-21 | 18.25 | $17.96 | 2710 |
| 2024-03-20 | 18.28 | $18.01 | 1000 |
| 2024-03-19 | 18.32 | $18.12 | 2348 |
| 2024-03-18 | 18.34 | $18.06 | 2422 |
| 2024-03-15 | 18.36 | $18.16 | 1333 |
| 2024-03-14 | 18.38 | $18.10 | 1500 |
| 2024-03-13 | 18.40 | $18.53 | 100 |
| 2024-03-12 | 18.38 | $18.53 | 622 |
| 2024-03-11 | 18.36 | $18.59 | 2500 |
| 2024-03-08 | 18.33 | $18.45 | 2722 |
| 2024-03-07 | 18.32 | $18.14 | 4500 |
| 2024-03-06 | 18.34 | $18.34 | 600 |
| 2024-03-05 | 18.34 | $18.05 | 1500 |
| 2024-03-04 | 18.37 | $18.28 | 704 |
| 2024-03-01 | 18.38 | $18.55 | 845 |
| 2024-02-29 | 18.37 | $18.42 | 728 |
| 2024-02-28 | 18.37 | $18.57 | 3037 |
| 2024-02-27 | 18.35 | $18.95 | 6143 |
| 2024-02-26 | 18.30 | $18.61 | 1234 |
| 2024-02-23 | 18.28 | $18.28 | 2148 |
| 2024-02-22 | 18.29 | $18.27 | 3300 |
| 2024-02-21 | 18.31 | $17.96 | 300 |
| 2024-02-20 | 18.36 | $17.84 | 4326 |
| 2024-02-16 | 18.42 | $18.07 | 1421 |
| 2024-02-15 | 18.47 | $18.12 | 800 |
| 2024-02-14 | 18.51 | $18.10 | 10500 |
| 2024-02-13 | 18.56 | $17.94 | 544 |
| 2024-02-12 | 18.63 | $18.70 | 1200 |
| 2024-02-09 | 18.63 | $18.59 | 2100 |
| 2024-02-08 | 18.64 | $18.60 | 3500 |
| 2024-02-07 | 18.66 | $18.65 | 1200 |
| 2024-02-06 | 18.68 | $18.73 | 6100 |
| 2024-02-05 | 18.69 | $18.46 | 1340 |
| 2024-02-02 | 18.74 | $18.54 | 1337 |
| 2024-02-01 | 18.79 | $18.61 | 416 |
| 2024-01-31 | 18.83 | $18.47 | 500 |
| 2024-01-30 | 18.89 | $18.66 | 3700 |
| 2024-01-29 | 18.94 | $18.80 | 400 |
| 2024-01-26 | 18.99 | $18.59 | 300 |
| 2024-01-25 | 19.05 | $18.62 | 1900 |
| 2024-01-24 | 19.12 | $18.46 | 2000 |
| 2024-01-23 | 19.21 | $18.81 | 1500 |
| 2024-01-22 | 19.27 | $18.89 | 3900 |
| 2024-01-19 | 19.31 | $18.60 | 4900 |
| 2024-01-18 | 19.39 | $18.76 | 3143 |
| 2024-01-17 | 19.45 | $18.85 | 1100 |
| 2024-01-16 | 19.50 | $18.96 | 3418 |
| 2024-01-12 | 19.54 | $19.29 | 4900 |
| 2024-01-11 | 19.54 | $19.43 | 3002 |
| 2024-01-10 | 19.52 | $19.60 | 3100 |
| 2024-01-09 | 19.48 | $19.65 | 6138 |
| 2024-01-08 | 19.42 | $19.83 | 5238 |
| 2024-01-05 | 19.34 | $19.61 | 1000 |
| 2024-01-04 | 19.27 | $19.67 | 1700 |
| 2024-01-03 | 19.19 | $19.72 | 1743 |
| 2024-01-02 | 19.09 | $20.08 | 2821 |
| 2023-12-29 | 18.95 | $19.56 | 3421 |
| 2023-12-28 | 18.85 | $19.89 | 2100 |
| 2023-12-27 | 18.70 | $19.83 | 1800 |
| 2023-12-26 | 18.55 | $19.49 | 11400 |
| 2023-12-22 | 18.43 | $19.18 | 3546 |
| 2023-12-21 | 18.32 | $18.81 | 2600 |
| 2023-12-20 | 18.24 | $18.63 | 1647 |
| 2023-12-19 | 18.18 | $18.89 | 4639 |
| 2023-12-18 | 18.08 | $18.49 | 2600 |
| 2023-12-15 | 18.02 | $18.90 | 6208 |
| 2023-12-14 | 17.90 | $18.84 | 4344 |
| 2023-12-13 | 17.79 | $18.36 | 2045 |
| 2023-12-12 | 17.71 | $17.88 | 1905 |
| 2023-12-11 | 17.68 | $17.70 | 1011 |
| 2023-12-08 | 17.66 | $17.95 | 100 |
| 2023-12-07 | 17.60 | $17.94 | 1746 |
| 2023-12-06 | 17.54 | $17.91 | 1812 |
| 2023-12-05 | 17.48 | $17.70 | 1609 |
| 2023-12-04 | 17.44 | $17.98 | 3900 |
| 2023-12-01 | 17.37 | $17.86 | 1300 |
| 2023-11-30 | 17.30 | $17.63 | 610 |
| 2023-11-29 | 17.24 | $17.48 | 625 |
| 2023-11-28 | 17.20 | $17.48 | 2000 |
| 2023-11-27 | 17.15 | $17.53 | 1600 |
| 2023-11-24 | 17.08 | $17.60 | 2600 |
| 2023-11-22 | 17.00 | $17.37 | 1910 |
| 2023-11-21 | 16.94 | $17.21 | 919 |
| 2023-11-20 | 16.88 | $17.48 | 434 |
| 2023-11-17 | 16.80 | $17.40 | 100 |
| 2023-11-16 | 16.72 | $17.07 | 8600 |
| 2023-11-15 | 16.66 | $17.37 | 4307 |
| 2023-11-14 | 16.57 | $17.07 | 1300 |
| 2023-11-13 | 16.51 | $16.57 | 1521 |
| 2023-11-10 | 16.50 | $16.45 | 3809 |
| 2023-11-09 | 16.50 | $16.42 | 1319 |
| 2023-11-08 | 16.50 | $16.89 | 2530 |
| 2023-11-07 | 16.47 | $17.07 | 1615 |
| 2023-11-06 | 16.42 | $17.00 | 1800 |
| 2023-11-03 | 16.37 | $17.20 | 500 |
| 2023-11-02 | 16.31 | $16.60 | 200 |
| 2023-11-01 | 16.32 | $16.15 | 12000 |
| 2023-10-31 | 16.37 | $16.08 | 531 |
| 2023-10-30 | 16.43 | $15.98 | 1700 |
| 2023-10-27 | 16.51 | $15.76 | 800 |
| 2023-10-26 | 16.62 | $16.15 | 6000 |
| 2023-10-25 | 16.70 | $16.06 | 1100 |
| 2023-10-24 | 16.80 | $16.41 | 7000 |
| 2023-10-23 | 16.87 | $16.03 | 3800 |
| 2023-10-20 | 16.98 | $16.11 | 1500 |
| 2023-10-19 | 17.10 | $16.17 | 1644 |
| 2023-10-18 | 17.22 | $16.53 | 300 |
| 2023-10-17 | 17.31 | $16.85 | 3012 |
| 2023-10-16 | 17.38 | $16.85 | 4200 |
| 2023-10-13 | 17.45 | $16.90 | 2244 |
| 2023-10-12 | 17.53 | $16.88 | 4209 |
| 2023-10-11 | 17.62 | $17.42 | 1533 |
| 2023-10-10 | 17.67 | $17.64 | 2000 |
| 2023-10-09 | 17.70 | $17.31 | 1100 |
| 2023-10-06 | 17.77 | $17.56 | 807 |
| 2023-10-05 | 17.82 | $17.49 | 1600 |
| 2023-10-04 | 17.88 | $17.35 | 600 |
| 2023-10-03 | 17.97 | $17.37 | 2300 |
| 2023-10-02 | 18.07 | $17.41 | 3122 |
| 2023-09-29 | 18.17 | $17.90 | 800 |
| 2023-09-28 | 18.23 | $17.70 | 2430 |
| 2023-09-27 | 18.32 | $17.85 | 4400 |
| 2023-09-26 | 18.41 | $17.73 | 1113 |
| 2023-09-25 | 18.51 | $17.79 | 1000 |
| 2023-09-22 | 18.62 | $17.86 | 834 |
| 2023-09-21 | 18.73 | $17.88 | 200 |
| 2023-09-20 | 18.84 | $18.07 | 514 |
| 2023-09-19 | 18.94 | $18.40 | 200 |
| 2023-09-18 | 19.02 | $18.29 | 3300 |
| 2023-09-15 | 19.10 | $18.71 | 800 |
| 2023-09-14 | 19.15 | $18.86 | 100 |
| 2023-09-13 | 19.19 | $18.77 | 938 |
| 2023-09-12 | 19.24 | $18.82 | 3700 |
| 2023-09-11 | 19.28 | $18.94 | 700 |
| 2023-09-08 | 19.31 | $18.77 | 5100 |
| 2023-09-07 | 19.37 | $19.10 | 549 |
| 2023-09-06 | 19.39 | $19.19 | 740 |
| 2023-09-05 | 19.40 | $19.42 | 643 |
| 2023-09-01 | 19.39 | $19.68 | 843 |
| 2023-08-31 | 19.36 | $19.34 | 1221 |
| 2023-08-30 | 19.36 | $19.71 | 2821 |
| 2023-08-29 | 19.33 | $19.58 | 1049 |
| 2023-08-28 | 19.31 | $19.34 | 1000 |
| 2023-08-25 | 19.32 | $19.29 | 813 |
| 2023-08-24 | 19.35 | $19.39 | 740 |
| 2023-08-23 | 19.37 | $19.68 | 1005 |
| 2023-08-22 | 19.36 | $19.57 | 2802 |
| 2023-08-21 | 19.37 | $19.30 | 2802 |
| 2023-08-18 | 19.41 | $18.94 | 500 |
| 2023-08-17 | 19.50 | $18.99 | 1800 |
| 2023-08-16 | 19.59 | $19.05 | 300 |
| 2023-08-15 | 19.68 | $19.10 | 300 |
| 2023-08-14 | 19.78 | $19.14 | 3002 |
| 2023-08-11 | 19.88 | $19.25 | 5740 |
| 2023-08-10 | 19.98 | $19.10 | 8200 |
| 2023-08-09 | 20.10 | $19.34 | 1021 |
| 2023-08-08 | 20.21 | $19.30 | 1000 |
| 2023-08-07 | 20.33 | $19.39 | 5000 |
| 2023-08-04 | 20.44 | $20.00 | 1400 |
| 2023-08-03 | 20.50 | $19.90 | 809 |
| 2023-08-02 | 20.57 | $19.91 | 5100 |
| 2023-08-01 | 20.65 | $20.27 | 1600 |
| 2023-07-31 | 20.68 | $20.45 | 4702 |
| 2023-07-28 | 20.71 | $20.64 | 1300 |
| 2023-07-27 | 20.71 | $20.32 | 800 |
| 2023-07-26 | 20.75 | $20.51 | 1500 |
| 2023-07-25 | 20.76 | $20.46 | 35500 |
| 2023-07-24 | 20.78 | $20.76 | 1337 |
| 2023-07-21 | 20.77 | $20.80 | 3000 |
| 2023-07-20 | 20.76 | $20.82 | 1149 |
| 2023-07-19 | 20.75 | $21.01 | 4619 |
| 2023-07-18 | 20.72 | $21.03 | 5000 |
| 2023-07-17 | 20.69 | $21.04 | 4500 |
| 2023-07-14 | 20.66 | $20.69 | 3600 |
| 2023-07-13 | 20.66 | $21.14 | 1823 |
| 2023-07-12 | 20.62 | $21.00 | 1100 |
| 2023-07-11 | 20.59 | $20.77 | 800 |
| 2023-07-10 | 20.58 | $20.80 | 2400 |
| 2023-07-07 | 20.58 | $20.05 | 4100 |
| 2023-07-06 | 20.64 | $20.23 | 505 |
| 2023-07-05 | 20.70 | $20.67 | 1500 |
| 2023-07-03 | 20.71 | $20.53 | 800 |
| 2023-06-30 | 20.74 | $20.59 | 2800 |
| 2023-06-29 | 20.76 | $20.46 | 1600 |
| 2023-06-28 | 20.80 | $20.45 | 1200 |
| 2023-06-27 | 20.83 | $20.15 | 2703 |
| 2023-06-26 | 20.89 | $20.40 | 3943 |
| 2023-06-23 | 20.93 | $20.76 | 3617 |
| 2023-06-22 | 20.94 | $20.85 | 5400 |
| 2023-06-21 | 20.93 | $20.96 | 1720 |
| 2023-06-20 | 20.92 | $21.28 | 4900 |
| 2023-06-16 | 20.87 | $21.24 | 1700 |
| 2023-06-15 | 20.82 | $21.18 | 9200 |
| 2023-06-14 | 20.77 | $20.99 | 2738 |
| 2023-06-13 | 20.74 | $20.95 | 6100 |
| 2023-06-12 | 20.72 | $20.90 | 3613 |
| 2023-06-09 | 20.70 | $20.69 | 1700 |
| 2023-06-08 | 20.70 | $20.84 | 4825 |
| 2023-06-07 | 20.68 | $20.98 | 400 |
| 2023-06-06 | 20.66 | $21.08 | 1500 |
| 2023-06-05 | 20.63 | $20.93 | 1371 |
| 2023-06-02 | 20.61 | $21.00 | 509 |
| 2023-06-01 | 20.59 | $20.42 | 2200 |
| 2023-05-31 | 20.63 | $20.32 | 715 |
| 2023-05-30 | 20.68 | $20.16 | 1100 |
| 2023-05-26 | 20.75 | $20.18 | 1600 |
| 2023-05-25 | 20.81 | $20.35 | 1222 |
| 2023-05-24 | 20.87 | $20.95 | 600 |
| 2023-05-23 | 20.86 | $20.89 | 2907 |
| 2023-05-22 | 20.86 | $20.75 | 3928 |
| 2023-05-19 | 20.87 | $20.56 | 1140 |
| 2023-05-18 | 20.91 | $20.39 | 1500 |
| 2023-05-17 | 20.97 | $20.65 | 900 |
| 2023-05-16 | 21.01 | $20.64 | 1400 |
| 2023-05-15 | 21.06 | $21.10 | 3100 |
| 2023-05-12 | 21.06 | $20.50 | 2500 |
| 2023-05-11 | 21.13 | $20.54 | 828 |
| 2023-05-10 | 21.20 | $21.70 | 8827 |
| 2023-05-09 | 21.15 | $21.51 | 5200 |
| 2023-05-08 | 21.13 | $21.51 | 900 |
| 2023-05-05 | 21.10 | $21.55 | 2241 |
| 2023-05-04 | 21.07 | $21.00 | 2912 |
| 2023-05-03 | 21.09 | $21.07 | 4600 |
| 2023-05-02 | 21.10 | $20.50 | 900 |
| 2023-05-01 | 21.16 | $21.04 | 4500 |
| 2023-04-28 | 21.17 | $20.76 | 4349 |
| 2023-04-27 | 21.21 | $20.40 | 6400 |
| 2023-04-26 | 21.28 | $20.61 | 200 |
| 2023-04-25 | 21.33 | $20.73 | 1200 |
| 2023-04-24 | 21.37 | $21.41 | 800 |
| 2023-04-21 | 21.33 | $21.65 | 1500 |
| 2023-04-20 | 21.27 | $21.47 | 3302 |
| 2023-04-19 | 21.21 | $21.64 | 200 |
| 2023-04-18 | 21.14 | $21.45 | 10800 |
| 2023-04-17 | 21.07 | $21.80 | 3332 |
| 2023-04-14 | 20.97 | $21.68 | 400 |
| 2023-04-13 | 20.88 | $21.96 | 1618 |
| 2023-04-12 | 20.75 | $21.24 | 3400 |
| 2023-04-11 | 20.69 | $21.28 | 1900 |
| 2023-04-10 | 20.62 | $21.11 | 900 |
| 2023-04-06 | 20.56 | $21.28 | 914 |
| 2023-04-05 | 20.48 | $20.84 | 5640 |
| 2023-04-04 | 20.44 | $20.72 | 1900 |
| 2023-04-03 | 20.42 | $20.88 | 1100 |
| 2023-03-31 | 20.39 | $20.44 | 600 |
| 2023-03-30 | 20.40 | $20.44 | 3300 |
| 2023-03-29 | 20.42 | $20.44 | 1020 |
| 2023-03-28 | 20.45 | $20.20 | 1227 |
| 2023-03-27 | 20.50 | $20.07 | 2600 |
| 2023-03-24 | 20.57 | $20.12 | 2114 |
| 2023-03-23 | 20.64 | $19.97 | 501 |
| 2023-03-22 | 20.73 | $20.29 | 408 |
| 2023-03-21 | 20.80 | $20.71 | 1100 |
| 2023-03-20 | 20.83 | $20.49 | 400 |
| 2023-03-17 | 20.90 | $20.56 | 1700 |
| 2023-03-16 | 20.98 | $20.57 | 500 |
| 2023-03-15 | 21.06 | $20.54 | 3900 |
| 2023-03-14 | 21.16 | $20.84 | 3139 |
| 2023-03-13 | 21.24 | $20.03 | 3144 |
| 2023-03-10 | 21.41 | $20.14 | 1123 |
| 2023-03-09 | 21.58 | $20.80 | 600 |
| 2023-03-08 | 21.71 | $21.19 | 923 |
| 2023-03-07 | 21.81 | $21.36 | 1100 |
| 2023-03-06 | 21.90 | $21.62 | 1833 |
| 2023-03-03 | 21.99 | $21.69 | 1500 |
| 2023-03-02 | 22.08 | $21.23 | 411 |
| 2023-03-01 | 22.23 | $21.31 | 1800 |
| 2023-02-28 | 22.39 | $21.12 | 1000 |
| 2023-02-27 | 22.57 | $21.29 | 4000 |
| 2023-02-24 | 22.76 | $21.15 | 1500 |
| 2023-02-23 | 22.97 | $21.99 | 600 |
| 2023-02-22 | 23.11 | $21.74 | 2400 |
| 2023-02-21 | 23.29 | $22.26 | 200 |
| 2023-02-17 | 23.42 | $22.92 | 307 |
| 2023-02-16 | 23.50 | $22.63 | 1933 |
| 2023-02-15 | 23.62 | $23.08 | 614 |
| 2023-02-14 | 23.70 | $23.00 | 1800 |
| 2023-02-13 | 23.79 | $23.11 | 2000 |
| 2023-02-10 | 23.88 | $22.81 | 1000 |
| 2023-02-09 | 24.00 | $23.17 | 1100 |
| 2023-02-08 | 24.10 | $23.08 | 5900 |
| 2023-02-07 | 24.21 | $24.38 | 600 |
| 2023-02-06 | 24.19 | $24.21 | 400 |
| 2023-02-03 | 24.18 | $24.41 | 1700 |
| 2023-02-02 | 24.14 | $24.50 | 3100 |
| 2023-02-01 | 24.09 | $23.75 | 2300 |
| 2023-01-31 | 24.11 | $23.85 | 1200 |
| 2023-01-30 | 24.11 | $23.82 | 730 |
| 2023-01-27 | 24.10 | $24.43 | 233 |
| 2023-01-26 | 24.02 | $24.34 | 700 |
| 2023-01-25 | 23.95 | $24.16 | 134 |
| 2023-01-24 | 23.88 | $24.23 | 247 |
| 2023-01-23 | 23.79 | $24.18 | 1100 |
| 2023-01-20 | 23.71 | $24.09 | 639 |
| 2023-01-19 | 23.62 | $24.03 | 4023 |
| 2023-01-18 | 23.53 | $24.19 | 12627 |
| 2023-01-17 | 23.42 | $24.53 | 400 |
| 2023-01-13 | 23.27 | $24.88 | 1628 |
| 2023-01-12 | 23.07 | $24.52 | 4400 |
| 2023-01-11 | 22.91 | $23.81 | 1232 |
| 2023-01-10 | 22.81 | $23.89 | 1100 |
| 2023-01-09 | 22.70 | $23.36 | 7100 |
| 2023-01-06 | 22.64 | $23.45 | 2405 |
| 2023-01-05 | 22.58 | $23.04 | 800 |
| 2023-01-04 | 22.55 | $22.90 | 7044 |
| 2023-01-03 | 22.53 | $22.49 | 10100 |
| 2022-12-30 | 22.56 | $22.39 | 8114 |
| 2022-12-29 | 22.61 | $22.25 | 9049 |
| 2022-12-28 | 22.68 | $21.90 | 5115 |
| 2022-12-27 | 22.79 | $21.80 | 15200 |
| 2022-12-23 | 22.91 | $22.92 | 1100 |
| 2022-12-22 | 22.93 | $22.66 | 1100 |
| 2022-12-21 | 22.97 | $22.64 | 6100 |
| 2022-12-20 | 23.02 | $21.91 | 5800 |
| 2022-12-19 | 23.15 | $21.83 | 1100 |
| 2022-12-16 | 23.29 | $22.87 | 3000 |
| 2022-12-15 | 23.34 | $23.25 | 613 |
| 2022-12-14 | 23.36 | $23.35 | 1400 |
| 2022-12-13 | 23.37 | $23.54 | 3200 |
| 2022-12-12 | 23.37 | $23.01 | 1325 |
| 2022-12-09 | 23.43 | $23.14 | 318 |
| 2022-12-08 | 23.48 | $23.50 | 2400 |
| 2022-12-07 | 23.48 | $23.32 | 2200 |
| 2022-12-06 | 23.51 | $22.90 | 300 |
| 2022-12-05 | 23.57 | $23.35 | 1600 |
| 2022-12-02 | 23.59 | $23.90 | 2600 |
| 2022-12-01 | 23.55 | $23.80 | 1900 |
| 2022-11-30 | 23.52 | $23.72 | 4719 |
| 2022-11-29 | 23.49 | $23.16 | 2300 |
| 2022-11-28 | 23.51 | $22.99 | 5035 |
| 2022-11-25 | 23.54 | $23.27 | 1106 |
| 2022-11-23 | 23.55 | $23.28 | 3821 |
| 2022-11-22 | 23.54 | $23.34 | 4903 |
| 2022-11-21 | 23.53 | $23.37 | 1300 |
| 2022-11-18 | 23.50 | $23.67 | 1000 |
| 2022-11-17 | 23.43 | $23.86 | 624 |
| 2022-11-16 | 23.33 | $24.17 | 1211 |
| 2022-11-15 | 23.18 | $24.57 | 2235 |
| 2022-11-14 | 22.97 | $24.40 | 2700 |
| 2022-11-11 | 22.77 | $24.24 | 1700 |
| 2022-11-10 | 22.57 | $23.77 | 1300 |
| 2022-11-09 | 22.39 | $22.53 | 1031 |
| 2022-11-08 | 22.33 | $23.16 | 1100 |
| 2022-11-07 | 22.19 | $23.08 | 1600 |
| 2022-11-04 | 22.05 | $23.02 | 2600 |
| 2022-11-03 | 21.91 | $22.57 | 4800 |
| 2022-11-02 | 21.80 | $22.56 | 1506 |
| 2022-11-01 | 21.69 | $22.85 | 1200 |
| 2022-10-31 | 21.54 | $22.60 | 1046 |
| 2022-10-28 | 21.42 | $22.79 | 1300 |
| 2022-10-27 | 21.26 | $22.10 | 4200 |
| 2022-10-26 | 21.16 | $22.48 | 2246 |
| 2022-10-25 | 21.03 | $21.99 | 405 |
| 2022-10-24 | 20.93 | $21.27 | 2144 |
| 2022-10-21 | 20.90 | $20.98 | 2802 |
| 2022-10-20 | 20.89 | $20.38 | 1549 |
| 2022-10-19 | 20.94 | $20.37 | 1300 |
| 2022-10-18 | 21.00 | $21.23 | 920 |
| 2022-10-17 | 20.99 | $21.35 | 1000 |
| 2022-10-14 | 20.96 | $20.77 | 2100 |
| 2022-10-13 | 21.00 | $21.12 | 1630 |
| 2022-10-12 | 21.02 | $20.64 | 2000 |
| 2022-10-11 | 21.10 | $20.43 | 3433 |
| 2022-10-10 | 21.21 | $20.63 | 2700 |
| 2022-10-07 | 21.32 | $20.55 | 2200 |
| 2022-10-06 | 21.45 | $21.52 | 500 |
| 2022-10-05 | 21.51 | $21.71 | 1041 |
| 2022-10-04 | 21.55 | $21.80 | 1637 |
| 2022-10-03 | 21.59 | $21.04 | 1418 |
| 2022-09-30 | 21.71 | $20.73 | 3529 |
| 2022-09-29 | 21.88 | $20.84 | 10100 |
| 2022-09-28 | 22.04 | $21.34 | 1500 |
| 2022-09-27 | 22.17 | $20.71 | 8900 |
| 2022-09-26 | 22.38 | $20.47 | 1800 |
| 2022-09-23 | 22.62 | $20.74 | 3004 |
| 2022-09-22 | 22.86 | $20.98 | 3700 |
| 2022-09-21 | 23.09 | $21.43 | 3100 |
| 2022-09-20 | 23.29 | $22.16 | 1600 |
| 2022-09-19 | 23.44 | $22.35 | 5730 |
| 2022-09-16 | 23.58 | $22.83 | 1627 |
| 2022-09-15 | 23.68 | $23.35 | 641 |
| 2022-09-14 | 23.75 | $23.44 | 500 |
| 2022-09-13 | 23.83 | $23.32 | 500 |
| 2022-09-12 | 23.93 | $24.29 | 3118 |
| 2022-09-09 | 23.96 | $23.99 | 1812 |
| 2022-09-08 | 24.02 | $23.90 | 915 |
| 2022-09-07 | 24.11 | $23.39 | 800 |
| 2022-09-06 | 24.26 | $22.86 | 612 |
| 2022-09-02 | 24.48 | $23.35 | 320 |
| 2022-09-01 | 24.67 | $23.65 | 1512 |
| 2022-08-31 | 24.85 | $23.45 | 1600 |
| 2022-08-30 | 25.06 | $23.32 | 900 |
| 2022-08-29 | 25.29 | $23.68 | 3249 |
| 2022-08-26 | 25.50 | $23.98 | 2300 |
| 2022-08-25 | 25.67 | $24.84 | 1000 |
| 2022-08-24 | 25.77 | $24.77 | 6400 |
| 2022-08-23 | 25.88 | $24.56 | 1500 |
| 2022-08-22 | 26.00 | $24.40 | 600 |
| 2022-08-19 | 26.15 | $24.83 | 2900 |
| 2022-08-18 | 26.25 | $25.43 | 1324 |
| 2022-08-17 | 26.29 | $25.85 | 1900 |
| 2022-08-16 | 26.29 | $26.66 | 3147 |
| 2022-08-15 | 26.21 | $27.25 | 2028 |
| 2022-08-12 | 26.06 | $26.82 | 8829 |
| 2022-08-11 | 25.94 | $26.52 | 1615 |
| 2022-08-10 | 25.83 | $26.86 | 12000 |
| 2022-08-09 | 25.69 | $26.06 | 3725 |
| 2022-08-08 | 25.62 | $27.22 | 2030 |
| 2022-08-05 | 25.43 | $27.34 | 3100 |
| 2022-08-04 | 25.22 | $26.87 | 3300 |
| 2022-08-03 | 25.06 | $26.19 | 5609 |
| 2022-08-02 | 24.95 | $24.82 | 818 |
| 2022-08-01 | 24.97 | $24.63 | 2416 |
| 2022-07-29 | 25.01 | $24.94 | 4921 |
| 2022-07-28 | 25.01 | $25.25 | 1543 |
| 2022-07-27 | 24.98 | $25.14 | 5114 |
| 2022-07-26 | 24.94 | $24.74 | 500 |
| 2022-07-25 | 24.94 | $24.71 | 1422 |
| 2022-07-22 | 24.93 | $24.58 | 1420 |
| 2022-07-21 | 24.94 | $25.44 | 2142 |
| 2022-07-20 | 24.84 | $25.29 | 1017 |
| 2022-07-19 | 24.75 | $25.08 | 600 |
| 2022-07-18 | 24.66 | $24.34 | 2620 |
| 2022-07-15 | 24.62 | $24.81 | 1400 |
| 2022-07-14 | 24.52 | $24.36 | 5149 |
| 2022-07-13 | 24.45 | $25.49 | 7600 |
| 2022-07-12 | 24.25 | $25.31 | 2603 |
| 2022-07-11 | 24.05 | $25.26 | 1114 |
| 2022-07-08 | 23.84 | $26.13 | 4000 |
| 2022-07-07 | 23.54 | $25.93 | 4600 |
| 2022-07-06 | 23.24 | $24.98 | 1800 |
| 2022-07-05 | 23.03 | $24.93 | 6700 |
| 2022-07-01 | 22.80 | $23.99 | 4819 |
| 2022-06-30 | 22.67 | $23.26 | 3417 |
| 2022-06-29 | 22.60 | $23.37 | 1105 |
| 2022-06-28 | 22.53 | $23.25 | 835 |
| 2022-06-27 | 22.47 | $23.72 | 1404 |
| 2022-06-24 | 22.36 | $23.75 | 3627 |
| 2022-06-23 | 22.24 | $23.54 | 5242 |
| 2022-06-22 | 22.15 | $22.48 | 3406 |
| 2022-06-21 | 22.16 | $22.02 | 9125 |
| 2022-06-17 | 22.22 | $21.64 | 5000 |
| 2022-06-16 | 22.33 | $20.90 | 4349 |
| 2022-06-15 | 22.51 | $21.50 | 3710 |
| 2022-06-14 | 22.66 | $20.90 | 4600 |
| 2022-06-13 | 22.86 | $20.69 | 4110 |
| 2022-06-10 | 23.10 | $21.93 | 14834 |
| 2022-06-09 | 23.22 | $22.51 | 2341 |
| 2022-06-08 | 23.27 | $23.45 | 1712 |
| 2022-06-07 | 23.23 | $23.41 | 2900 |
| 2022-06-06 | 23.19 | $22.76 | 2006 |
| 2022-06-03 | 23.21 | $23.09 | 1206 |
| 2022-06-02 | 23.19 | $23.30 | 4400 |
| 2022-06-01 | 23.17 | $23.12 | 4700 |
| 2022-05-31 | 23.17 | $23.37 | 1838 |
| 2022-05-27 | 23.14 | $24.19 | 4334 |
| 2022-05-26 | 23.04 | $23.17 | 3100 |
| 2022-05-25 | 23.03 | $22.89 | 12900 |
| 2022-05-24 | 23.05 | $23.05 | 5200 |
| 2022-05-23 | 23.06 | $23.78 | 1700 |
| 2022-05-20 | 23.01 | $23.78 | 4312 |
| 2022-05-19 | 22.96 | $23.81 | 3400 |
| 2022-05-18 | 22.91 | $22.96 | 5100 |
| 2022-05-17 | 22.96 | $23.51 | 6418 |
| 2022-05-16 | 22.97 | $22.66 | 1700 |
| 2022-05-13 | 23.07 | $22.85 | 6200 |
| 2022-05-12 | 23.17 | $21.68 | 5205 |
| 2022-05-11 | 23.40 | $20.89 | 3845 |
| 2022-05-10 | 23.74 | $22.19 | 2200 |
| 2022-05-09 | 23.97 | $21.83 | 8223 |
| 2022-05-06 | 24.26 | $22.89 | 2801 |
| 2022-05-05 | 24.47 | $23.56 | 2900 |
| 2022-05-04 | 24.63 | $24.66 | 1804 |
| 2022-05-03 | 24.70 | $24.14 | 1243 |
| 2022-05-02 | 24.83 | $23.80 | 2948 |
| 2022-04-29 | 25.02 | $23.20 | 4647 |
| 2022-04-28 | 25.29 | $23.61 | 3113 |
| 2022-04-27 | 25.53 | $23.81 | 14546 |
| 2022-04-26 | 25.78 | $23.84 | 9222 |
| 2022-04-25 | 26.04 | $24.88 | 3200 |
| 2022-04-22 | 26.21 | $24.51 | 2029 |
| 2022-04-21 | 26.43 | $24.97 | 5414 |
| 2022-04-20 | 26.62 | $25.80 | 5100 |
| 2022-04-19 | 26.74 | $25.67 | 4900 |
| 2022-04-18 | 26.88 | $25.42 | 6527 |
| 2022-04-14 | 27.06 | $26.37 | 1908 |
| 2022-04-13 | 27.16 | $26.96 | 4300 |
| 2022-04-12 | 27.19 | $26.14 | 4006 |
| 2022-04-11 | 27.31 | $26.28 | 3419 |
| 2022-04-08 | 27.40 | $26.75 | 1800 |
| 2022-04-07 | 27.44 | $27.25 | 6800 |
| 2022-04-06 | 27.43 | $27.06 | 3800 |
| 2022-04-05 | 27.43 | $27.19 | 3818 |
| 2022-04-04 | 27.41 | $28.11 | 3100 |
| 2022-04-01 | 27.29 | $27.74 | 7600 |
| 2022-03-31 | 27.20 | $27.37 | 3646 |
| 2022-03-30 | 27.14 | $27.67 | 3100 |
| 2022-03-29 | 27.05 | $27.96 | 8200 |
| 2022-03-28 | 26.93 | $27.07 | 6100 |
| 2022-03-25 | 26.89 | $26.96 | 4900 |
| 2022-03-24 | 26.87 | $27.81 | 4246 |
| 2022-03-23 | 26.77 | $27.60 | 5068 |
| 2022-03-22 | 26.68 | $28.26 | 3722 |
| 2022-03-21 | 26.52 | $27.53 | 2700 |
| 2022-03-18 | 26.43 | $28.08 | 8600 |
| 2022-03-17 | 26.28 | $27.28 | 2918 |
| 2022-03-16 | 26.22 | $26.78 | 30000 |
| 2022-03-15 | 26.21 | $25.54 | 2432 |
| 2022-03-14 | 26.33 | $25.07 | 8200 |
| 2022-03-11 | 26.51 | $25.20 | 2500 |
| 2022-03-10 | 26.69 | $25.92 | 4200 |
| 2022-03-09 | 26.81 | $26.40 | 5475 |
| 2022-03-08 | 26.90 | $25.38 | 6031 |
| 2022-03-07 | 27.10 | $25.48 | 4300 |
| 2022-03-04 | 27.29 | $26.06 | 4605 |
| 2022-03-03 | 27.45 | $26.72 | 1720 |
| 2022-03-02 | 27.54 | $27.40 | 6805 |
| 2022-03-01 | 27.58 | $27.22 | 4400 |
| 2022-02-28 | 27.64 | $27.47 | 4700 |
| 2022-02-25 | 27.67 | $27.62 | 4328 |
| 2022-02-24 | 27.68 | $27.26 | 12300 |
| 2022-02-23 | 27.72 | $26.44 | 7000 |
| 2022-02-22 | 27.84 | $27.21 | 5703 |
| 2022-02-18 | 27.89 | $27.38 | 8812 |
| 2022-02-17 | 27.92 | $27.42 | 8522 |
| 2022-02-16 | 27.96 | $28.34 | 6028 |
| 2022-02-15 | 27.91 | $28.21 | 3900 |
| 2022-02-14 | 27.87 | $27.27 | 11301 |
| 2022-02-11 | 27.94 | $28.20 | 4100 |
| 2022-02-10 | 27.94 | $28.36 | 9609 |
| 2022-02-09 | 27.94 | $28.88 | 5800 |
| 2022-02-08 | 27.90 | $27.88 | 3547 |
| 2022-02-07 | 27.99 | $28.11 | 7200 |
| 2022-02-04 | 28.07 | $28.00 | 4824 |
| 2022-02-03 | 28.19 | $27.80 | 9600 |
| 2022-02-02 | 28.34 | $28.18 | 9018 |
| 2022-02-01 | 28.49 | $28.62 | 3937 |
| 2022-01-31 | 28.62 | $27.99 | 25910 |
| 2022-01-28 | 28.85 | $26.81 | 8611 |
| 2022-01-27 | 29.24 | $25.89 | 5513 |
| 2022-01-26 | 29.76 | $26.65 | 6400 |
| 2022-01-25 | 30.25 | $27.02 | 4624 |
| 2022-01-24 | 30.75 | $27.40 | 21300 |
| 2022-01-21 | 31.25 | $27.59 | 17118 |
| 2022-01-20 | 31.79 | $28.34 | 16200 |
| 2022-01-19 | 32.29 | $28.77 | 4600 |
| 2022-01-18 | 32.79 | $29.19 | 11700 |
| 2022-01-14 | 33.30 | $30.64 | 19221 |
| 2022-01-13 | 33.71 | $30.89 | 22400 |
| 2022-01-12 | 34.11 | $32.36 | 9700 |
| 2022-01-11 | 34.39 | $32.70 | 7900 |
| 2022-01-10 | 34.65 | $32.81 | 11533 |
| 2022-01-07 | 34.92 | $32.04 | 3628 |
| 2022-01-06 | 35.28 | $32.16 | 8819 |
| 2022-01-05 | 35.66 | $32.30 | 22443 |
| 2022-01-04 | 36.05 | $33.90 | 22308 |
| 2022-01-03 | 36.29 | $35.47 | 13962 |
| 2021-12-31 | 36.39 | $35.63 | 7800 |
| 2021-12-30 | 36.49 | $36.00 | 12100 |
| 2021-12-29 | 36.56 | $35.37 | 13103 |
| 2021-12-28 | 36.72 | $35.26 | 18300 |
| 2021-12-27 | 36.90 | $35.87 | 17900 |
| 2021-12-23 | 37.05 | $36.70 | 20124 |
| 2021-12-22 | 37.11 | $36.96 | 17800 |
| 2021-12-21 | 37.15 | $37.46 | 10034 |
| 2021-12-20 | 37.14 | $37.86 | 7701 |
| 2021-12-17 | 37.10 | $38.27 | 8100 |
| 2021-12-16 | 37.01 | $37.17 | 5519 |
| 2021-12-15 | 37.02 | $36.45 | 14312 |
| 2021-12-14 | 37.10 | $35.38 | 14738 |
| 2021-12-13 | 37.30 | $36.55 | 6100 |
| 2021-12-10 | 37.37 | $35.70 | 7300 |
| 2021-12-09 | 37.54 | $36.46 | 4437 |
| 2021-12-08 | 37.62 | $37.54 | 3500 |
| 2021-12-07 | 37.59 | $37.45 | 11100 |
| 2021-12-06 | 37.57 | $35.37 | 20700 |
| 2021-12-03 | 37.75 | $37.39 | 9113 |
| 2021-12-02 | 37.74 | $37.88 | 22898 |
| 2021-12-01 | 37.69 | $38.24 | 31817 |
| 2021-11-30 | 37.61 | $39.93 | 23800 |
| 2021-11-29 | 37.36 | $39.53 | 36400 |
| 2021-11-26 | 37.14 | $38.97 | 34100 |
| 2021-11-24 | 36.98 | $37.10 | 1200 |
| 2021-11-23 | 36.99 | $36.96 | 13939 |
| 2021-11-22 | 37.03 | $37.54 | 6605 |
| 2021-11-19 | 37.01 | $37.48 | 7239 |
| 2021-11-18 | 37.00 | $37.25 | 7166 |
| 2021-11-17 | 37.02 | $37.08 | 6700 |
| 2021-11-16 | 37.06 | $36.90 | 13100 |
| 2021-11-15 | 37.12 | $36.36 | 10200 |
| 2021-11-12 | 37.25 | $36.35 | 4644 |
| 2021-11-11 | 37.39 | $36.04 | 17943 |
| 2021-11-10 | 37.56 | $35.61 | 5319 |
| 2021-11-09 | 37.80 | $35.77 | 7739 |
| 2021-11-08 | 38.03 | $36.30 | 11808 |
| 2021-11-05 | 38.22 | $35.67 | 48216 |
| 2021-11-04 | 38.48 | $38.67 | 6807 |
| 2021-11-03 | 38.45 | $39.45 | 5541 |
| 2021-11-02 | 38.35 | $39.16 | 9733 |
| 2021-11-01 | 38.27 | $38.64 | 14000 |
| 2021-10-29 | 38.24 | $37.90 | 8224 |
| 2021-10-28 | 38.28 | $38.09 | 6100 |
| 2021-10-27 | 38.32 | $37.78 | 7000 |
| 2021-10-26 | 38.40 | $38.32 | 9400 |
| 2021-10-25 | 38.45 | $38.49 | 15000 |
| 2021-10-22 | 38.49 | $38.03 | 9644 |
| 2021-10-21 | 38.61 | $38.38 | 4900 |
| 2021-10-20 | 38.72 | $38.16 | 14200 |
| 2021-10-19 | 38.87 | $38.37 | 65663 |
| 2021-10-18 | 39.03 | $38.36 | 15800 |
| 2021-10-15 | 39.22 | $38.44 | 9300 |
| 2021-10-14 | 39.42 | $38.79 | 14400 |
| 2021-10-13 | 39.61 | $38.48 | 3800 |
| 2021-10-12 | 39.86 | $38.19 | 5600 |
| 2021-10-11 | 40.16 | $38.22 | 7915 |
| 2021-10-08 | 40.48 | $38.46 | 6629 |
| 2021-10-07 | 40.81 | $38.61 | 9400 |
| 2021-10-06 | 41.15 | $37.86 | 18802 |
| 2021-10-05 | 41.60 | $38.72 | 5711 |
| 2021-10-04 | 41.99 | $38.55 | 12200 |
| 2021-10-01 | 42.44 | $39.09 | 29548 |
| 2021-09-30 | 42.85 | $41.01 | 11500 |
| 2021-09-29 | 43.10 | $40.51 | 17365 |
| 2021-09-28 | 43.42 | $40.61 | 25142 |
| 2021-09-27 | 43.74 | $42.56 | 17600 |
| 2021-09-24 | 43.89 | $43.34 | 13013 |
| 2021-09-23 | 43.96 | $44.37 | 15300 |
| 2021-09-22 | 43.93 | $43.38 | 11300 |
| 2021-09-21 | 44.01 | $43.44 | 8750 |
| 2021-09-20 | 44.08 | $42.89 | 26700 |
| 2021-09-17 | 44.20 | $44.20 | 12200 |
| 2021-09-16 | 44.19 | $44.16 | 11501 |
| 2021-09-15 | 44.17 | $43.51 | 19123 |
| 2021-09-14 | 44.22 | $43.26 | 14421 |
| 2021-09-13 | 44.28 | $43.16 | 29782 |
| 2021-09-10 | 44.36 | $44.60 | 23418 |
| 2021-09-09 | 44.30 | $44.91 | 18100 |
| 2021-09-08 | 44.20 | $44.75 | 17300 |
| 2021-09-07 | 44.11 | $45.31 | 17238 |
| 2021-09-03 | 43.97 | $44.80 | 12200 |
| 2021-09-02 | 43.87 | $44.82 | 8933 |
| 2021-09-01 | 43.77 | $44.38 | 10272 |
| 2021-08-31 | 43.72 | $44.00 | 6600 |
| 2021-08-30 | 43.69 | $43.95 | 14439 |
| 2021-08-27 | 43.66 | $44.17 | 26200 |
| 2021-08-26 | 43.59 | $44.06 | 31500 |
| 2021-08-25 | 43.51 | $44.60 | 17200 |
| 2021-08-24 | 43.37 | $44.11 | 18300 |
| 2021-08-23 | 43.25 | $44.34 | 26314 |
| 2021-08-20 | 43.09 | $42.60 | 11349 |
| 2021-08-19 | 43.09 | $41.49 | 19100 |
| 2021-08-18 | 43.19 | $43.00 | 20900 |
| 2021-08-17 | 43.13 | $43.20 | 16736 |
| 2021-08-16 | 43.04 | $42.77 | 43746 |
| 2021-08-13 | 42.97 | $43.73 | 22315 |
| 2021-08-12 | 42.78 | $43.58 | 38800 |
| 2021-08-11 | 42.58 | $42.98 | 66248 |
| 2021-08-10 | 42.41 | $45.00 | 44908 |
| 2021-08-09 | 42.02 | $45.54 | 72016 |
| 2021-08-06 | 41.54 | $43.41 | 25806 |
| 2021-08-05 | 41.24 | $44.69 | 68000 |
| 2021-08-04 | 40.79 | $44.46 | 53828 |
| 2021-08-03 | 40.33 | $42.60 | 20426 |
| 2021-08-02 | 40.03 | $41.44 | 11000 |
| 2021-07-30 | 39.83 | $41.06 | 3610 |
| 2021-07-29 | 39.67 | $41.02 | 8420 |
| 2021-07-28 | 39.50 | $41.16 | 11014 |
| 2021-07-27 | 39.31 | $39.46 | 6300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.14
2024-09-05
Close Price
$19.16
Vol: 4828
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.85
Average
24.05
Maximum
45.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-05 | 19.14 | $19.16 | 4828 |
| 2024-09-04 | 19.13 | $19.21 | 1400 |
| 2024-09-03 | 19.10 | $19.31 | 823 |
| 2024-08-30 | 19.05 | $19.02 | 3300 |
| 2024-08-29 | 19.06 | $19.01 | 2318 |
| 2024-08-28 | 19.06 | $19.04 | 1723 |
| 2024-08-27 | 19.06 | $19.16 | 100 |
| 2024-08-26 | 19.03 | $19.31 | 740 |
| 2024-08-23 | 18.97 | $19.14 | 426 |
| 2024-08-22 | 18.93 | $19.00 | 1300 |
| 2024-08-21 | 18.91 | $19.32 | 1500 |
| 2024-08-20 | 18.83 | $19.10 | 1804 |
| 2024-08-19 | 18.77 | $18.97 | 1900 |
| 2024-08-16 | 18.74 | $19.02 | 2700 |
| 2024-08-15 | 18.69 | $18.72 | 1104 |
| 2024-08-14 | 18.70 | $18.58 | 2800 |
| 2024-08-13 | 18.74 | $18.55 | 1000 |
| 2024-08-12 | 18.79 | $18.46 | 1341 |
| 2024-08-09 | 18.87 | $18.70 | 500 |
| 2024-08-08 | 18.92 | $18.60 | 1900 |
| 2024-08-07 | 18.99 | $18.13 | 300 |
| 2024-08-06 | 19.17 | $18.60 | 201 |
| 2024-08-05 | 19.28 | $18.46 | 323 |
| 2024-08-02 | 19.44 | $18.97 | 334 |
| 2024-08-01 | 19.51 | $19.23 | 500 |
| 2024-07-31 | 19.55 | $19.44 | 327 |
| 2024-07-30 | 19.54 | $19.35 | 400 |
| 2024-07-29 | 19.54 | $19.69 | 1600 |
| 2024-07-26 | 19.48 | $19.89 | 300 |
| 2024-07-25 | 19.36 | $19.72 | 2000 |
| 2024-07-24 | 19.25 | $19.37 | 826 |
| 2024-07-23 | 19.20 | $19.41 | 500 |
| 2024-07-22 | 19.13 | $19.15 | 900 |
| 2024-07-19 | 19.11 | $19.13 | 300 |
| 2024-07-18 | 19.08 | $19.25 | 433 |
| 2024-07-17 | 19.02 | $19.84 | 1914 |
| 2024-07-16 | 18.83 | $19.79 | 500 |
| 2024-07-15 | 18.62 | $19.32 | 700 |
| 2024-07-12 | 18.47 | $19.09 | 2900 |
| 2024-07-11 | 18.35 | $18.89 | 2013 |
| 2024-07-10 | 18.25 | $18.20 | 2300 |
| 2024-07-09 | 18.29 | $18.11 | 1500 |
| 2024-07-08 | 18.34 | $18.24 | 2300 |
| 2024-07-05 | 18.39 | $18.48 | 1017 |
| 2024-07-03 | 18.38 | $18.22 | 1000 |
| 2024-07-02 | 18.44 | $18.28 | 415 |
| 2024-07-01 | 18.49 | $18.35 | 2000 |
| 2024-06-28 | 18.53 | $18.21 | 1232 |
| 2024-06-27 | 18.61 | $18.38 | 1048 |
| 2024-06-26 | 18.67 | $18.71 | 300 |
| 2024-06-25 | 18.67 | $18.83 | 1737 |
| 2024-06-24 | 18.64 | $18.69 | 2120 |
| 2024-06-21 | 18.64 | $18.44 | 1711 |
| 2024-06-20 | 18.69 | $17.79 | 1730 |
| 2024-06-18 | 18.89 | $17.90 | 1200 |
| 2024-06-17 | 19.10 | $18.01 | 1700 |
| 2024-06-14 | 19.31 | $18.36 | 1400 |
| 2024-06-13 | 19.49 | $18.71 | 723 |
| 2024-06-12 | 19.62 | $19.11 | 1000 |
| 2024-06-11 | 19.68 | $19.21 | 632 |
| 2024-06-10 | 19.73 | $19.19 | 1200 |
| 2024-06-07 | 19.79 | $19.56 | 2108 |
| 2024-06-06 | 19.78 | $19.90 | 1916 |
| 2024-06-05 | 19.69 | $20.20 | 10400 |
| 2024-06-04 | 19.52 | $19.54 | 1239 |
| 2024-06-03 | 19.46 | $19.58 | 900 |
| 2024-05-31 | 19.37 | $19.16 | 3141 |
| 2024-05-30 | 19.36 | $19.10 | 1700 |
| 2024-05-29 | 19.36 | $18.81 | 2500 |
| 2024-05-28 | 19.42 | $19.20 | 2300 |
| 2024-05-24 | 19.40 | $19.34 | 1545 |
| 2024-05-23 | 19.34 | $19.45 | 1000 |
| 2024-05-22 | 19.25 | $19.86 | 5839 |
| 2024-05-21 | 19.06 | $19.25 | 1300 |
| 2024-05-20 | 18.95 | $19.26 | 1300 |
| 2024-05-17 | 18.83 | $19.23 | 300 |
| 2024-05-16 | 18.69 | $19.48 | 1431 |
| 2024-05-15 | 18.47 | $19.18 | 2708 |
| 2024-05-14 | 18.28 | $19.04 | 4909 |
| 2024-05-13 | 18.09 | $18.97 | 10509 |
| 2024-05-10 | 17.87 | $18.21 | 5001 |
| 2024-05-09 | 17.79 | $18.07 | 6517 |
| 2024-05-08 | 17.71 | $18.02 | 414 |
| 2024-05-07 | 17.64 | $18.27 | 502 |
| 2024-05-06 | 17.50 | $18.33 | 446 |
| 2024-05-03 | 17.32 | $18.40 | 323 |
| 2024-05-02 | 17.11 | $18.14 | 2403 |
| 2024-05-01 | 16.91 | $17.73 | 3110 |
| 2024-04-30 | 16.77 | $17.28 | 300 |
| 2024-04-29 | 16.71 | $17.45 | 2842 |
| 2024-04-26 | 16.60 | $16.90 | 2830 |
| 2024-04-25 | 16.59 | $16.47 | 600 |
| 2024-04-24 | 16.68 | $16.68 | 1041 |
| 2024-04-23 | 16.74 | $16.90 | 522 |
| 2024-04-22 | 16.76 | $16.64 | 2910 |
| 2024-04-19 | 16.85 | $16.35 | 1219 |
| 2024-04-18 | 17.01 | $16.49 | 214 |
| 2024-04-17 | 17.17 | $16.54 | 407 |
| 2024-04-16 | 17.35 | $16.76 | 333 |
| 2024-04-15 | 17.52 | $16.85 | 6500 |
| 2024-04-12 | 17.69 | $17.08 | 738 |
| 2024-04-11 | 17.84 | $17.70 | 1513 |
| 2024-04-10 | 17.89 | $17.70 | 1417 |
| 2024-04-09 | 17.95 | $17.91 | 2400 |
| 2024-04-08 | 17.98 | $17.82 | 5102 |
| 2024-04-05 | 18.03 | $17.87 | 430 |
| 2024-04-04 | 18.07 | $17.94 | 843 |
| 2024-04-03 | 18.12 | $17.99 | 1500 |
| 2024-04-02 | 18.15 | $17.91 | 638 |
| 2024-04-01 | 18.21 | $18.42 | 1600 |
| 2024-03-28 | 18.17 | $18.41 | 3900 |
| 2024-03-27 | 18.13 | $18.42 | 209 |
| 2024-03-26 | 18.09 | $18.03 | 1900 |
| 2024-03-25 | 18.11 | $18.22 | 1816 |
| 2024-03-22 | 18.10 | $18.11 | 900 |
| 2024-03-21 | 18.12 | $17.96 | 2710 |
| 2024-03-20 | 18.16 | $18.01 | 1000 |
| 2024-03-19 | 18.21 | $18.12 | 2348 |
| 2024-03-18 | 18.24 | $18.06 | 2422 |
| 2024-03-15 | 18.29 | $18.16 | 1333 |
| 2024-03-14 | 18.33 | $18.10 | 1500 |
| 2024-03-13 | 18.38 | $18.53 | 100 |
| 2024-03-12 | 18.35 | $18.53 | 622 |
| 2024-03-11 | 18.32 | $18.59 | 2500 |
| 2024-03-08 | 18.28 | $18.45 | 2722 |
| 2024-03-07 | 18.25 | $18.14 | 4500 |
| 2024-03-06 | 18.29 | $18.34 | 600 |
| 2024-03-05 | 18.29 | $18.05 | 1500 |
| 2024-03-04 | 18.35 | $18.28 | 704 |
| 2024-03-01 | 18.38 | $18.55 | 845 |
| 2024-02-29 | 18.35 | $18.42 | 728 |
| 2024-02-28 | 18.35 | $18.57 | 3037 |
| 2024-02-27 | 18.31 | $18.95 | 6143 |
| 2024-02-26 | 18.19 | $18.61 | 1234 |
| 2024-02-23 | 18.13 | $18.28 | 2148 |
| 2024-02-22 | 18.12 | $18.27 | 3300 |
| 2024-02-21 | 18.11 | $17.96 | 300 |
| 2024-02-20 | 18.18 | $17.84 | 4326 |
| 2024-02-16 | 18.28 | $18.07 | 1421 |
| 2024-02-15 | 18.34 | $18.12 | 800 |
| 2024-02-14 | 18.41 | $18.10 | 10500 |
| 2024-02-13 | 18.50 | $17.94 | 544 |
| 2024-02-12 | 18.63 | $18.70 | 1200 |
| 2024-02-09 | 18.62 | $18.59 | 2100 |
| 2024-02-08 | 18.64 | $18.60 | 3500 |
| 2024-02-07 | 18.66 | $18.65 | 1200 |
| 2024-02-06 | 18.67 | $18.73 | 6100 |
| 2024-02-05 | 18.67 | $18.46 | 1340 |
| 2024-02-02 | 18.72 | $18.54 | 1337 |
| 2024-02-01 | 18.77 | $18.61 | 416 |
| 2024-01-31 | 18.81 | $18.47 | 500 |
| 2024-01-30 | 18.88 | $18.66 | 3700 |
| 2024-01-29 | 18.93 | $18.80 | 400 |
| 2024-01-26 | 18.96 | $18.59 | 300 |
| 2024-01-25 | 19.03 | $18.62 | 1900 |
| 2024-01-24 | 19.11 | $18.46 | 2000 |
| 2024-01-23 | 19.23 | $18.81 | 1500 |
| 2024-01-22 | 19.30 | $18.89 | 3900 |
| 2024-01-19 | 19.36 | $18.60 | 4900 |
| 2024-01-18 | 19.50 | $18.76 | 3143 |
| 2024-01-17 | 19.61 | $18.85 | 1100 |
| 2024-01-16 | 19.73 | $18.96 | 3418 |
| 2024-01-12 | 19.84 | $19.29 | 4900 |
| 2024-01-11 | 19.89 | $19.43 | 3002 |
| 2024-01-10 | 19.92 | $19.60 | 3100 |
| 2024-01-09 | 19.92 | $19.65 | 6138 |
| 2024-01-08 | 19.89 | $19.83 | 5238 |
| 2024-01-05 | 19.83 | $19.61 | 1000 |
| 2024-01-04 | 19.79 | $19.67 | 1700 |
| 2024-01-03 | 19.74 | $19.72 | 1743 |
| 2024-01-02 | 19.66 | $20.08 | 2821 |
| 2023-12-29 | 19.48 | $19.56 | 3421 |
| 2023-12-28 | 19.39 | $19.89 | 2100 |
| 2023-12-27 | 19.20 | $19.83 | 1800 |
| 2023-12-26 | 18.99 | $19.49 | 11400 |
| 2023-12-22 | 18.82 | $19.18 | 3546 |
| 2023-12-21 | 18.69 | $18.81 | 2600 |
| 2023-12-20 | 18.60 | $18.63 | 1647 |
| 2023-12-19 | 18.54 | $18.89 | 4639 |
| 2023-12-18 | 18.41 | $18.49 | 2600 |
| 2023-12-15 | 18.35 | $18.90 | 6208 |
| 2023-12-14 | 18.18 | $18.84 | 4344 |
| 2023-12-13 | 18.00 | $18.36 | 2045 |
| 2023-12-12 | 17.88 | $17.88 | 1905 |
| 2023-12-11 | 17.85 | $17.70 | 1011 |
| 2023-12-08 | 17.85 | $17.95 | 100 |
| 2023-12-07 | 17.79 | $17.94 | 1746 |
| 2023-12-06 | 17.72 | $17.91 | 1812 |
| 2023-12-05 | 17.65 | $17.70 | 1609 |
| 2023-12-04 | 17.61 | $17.98 | 3900 |
| 2023-12-01 | 17.51 | $17.86 | 1300 |
| 2023-11-30 | 17.41 | $17.63 | 610 |
| 2023-11-29 | 17.34 | $17.48 | 625 |
| 2023-11-28 | 17.29 | $17.48 | 2000 |
| 2023-11-27 | 17.23 | $17.53 | 1600 |
| 2023-11-24 | 17.16 | $17.60 | 2600 |
| 2023-11-22 | 17.05 | $17.37 | 1910 |
| 2023-11-21 | 16.98 | $17.21 | 919 |
| 2023-11-20 | 16.92 | $17.48 | 434 |
| 2023-11-17 | 16.81 | $17.40 | 100 |
| 2023-11-16 | 16.69 | $17.07 | 8600 |
| 2023-11-15 | 16.62 | $17.37 | 4307 |
| 2023-11-14 | 16.47 | $17.07 | 1300 |
| 2023-11-13 | 16.37 | $16.57 | 1521 |
| 2023-11-10 | 16.36 | $16.45 | 3809 |
| 2023-11-09 | 16.38 | $16.42 | 1319 |
| 2023-11-08 | 16.40 | $16.89 | 2530 |
| 2023-11-07 | 16.33 | $17.07 | 1615 |
| 2023-11-06 | 16.22 | $17.00 | 1800 |
| 2023-11-03 | 16.10 | $17.20 | 500 |
| 2023-11-02 | 15.93 | $16.60 | 200 |
| 2023-11-01 | 15.85 | $16.15 | 12000 |
| 2023-10-31 | 15.87 | $16.08 | 531 |
| 2023-10-30 | 15.90 | $15.98 | 1700 |
| 2023-10-27 | 15.97 | $15.76 | 800 |
| 2023-10-26 | 16.09 | $16.15 | 6000 |
| 2023-10-25 | 16.16 | $16.06 | 1100 |
| 2023-10-24 | 16.26 | $16.41 | 7000 |
| 2023-10-23 | 16.31 | $16.03 | 3800 |
| 2023-10-20 | 16.46 | $16.11 | 1500 |
| 2023-10-19 | 16.61 | $16.17 | 1644 |
| 2023-10-18 | 16.77 | $16.53 | 300 |
| 2023-10-17 | 16.90 | $16.85 | 3012 |
| 2023-10-16 | 16.97 | $16.85 | 4200 |
| 2023-10-13 | 17.06 | $16.90 | 2244 |
| 2023-10-12 | 17.16 | $16.88 | 4209 |
| 2023-10-11 | 17.29 | $17.42 | 1533 |
| 2023-10-10 | 17.32 | $17.64 | 2000 |
| 2023-10-09 | 17.32 | $17.31 | 1100 |
| 2023-10-06 | 17.38 | $17.56 | 807 |
| 2023-10-05 | 17.41 | $17.49 | 1600 |
| 2023-10-04 | 17.46 | $17.35 | 600 |
| 2023-10-03 | 17.55 | $17.37 | 2300 |
| 2023-10-02 | 17.66 | $17.41 | 3122 |
| 2023-09-29 | 17.77 | $17.90 | 800 |
| 2023-09-28 | 17.81 | $17.70 | 2430 |
| 2023-09-27 | 17.90 | $17.85 | 4400 |
| 2023-09-26 | 17.97 | $17.73 | 1113 |
| 2023-09-25 | 18.08 | $17.79 | 1000 |
| 2023-09-22 | 18.20 | $17.86 | 834 |
| 2023-09-21 | 18.33 | $17.88 | 200 |
| 2023-09-20 | 18.48 | $18.07 | 514 |
| 2023-09-19 | 18.61 | $18.40 | 200 |
| 2023-09-18 | 18.70 | $18.29 | 3300 |
| 2023-09-15 | 18.82 | $18.71 | 800 |
| 2023-09-14 | 18.88 | $18.86 | 100 |
| 2023-09-13 | 18.92 | $18.77 | 938 |
| 2023-09-12 | 18.99 | $18.82 | 3700 |
| 2023-09-11 | 19.06 | $18.94 | 700 |
| 2023-09-08 | 19.11 | $18.77 | 5100 |
| 2023-09-07 | 19.21 | $19.10 | 549 |
| 2023-09-06 | 19.26 | $19.19 | 740 |
| 2023-09-05 | 19.30 | $19.42 | 643 |
| 2023-09-01 | 19.30 | $19.68 | 843 |
| 2023-08-31 | 19.25 | $19.34 | 1221 |
| 2023-08-30 | 19.26 | $19.71 | 2821 |
| 2023-08-29 | 19.20 | $19.58 | 1049 |
| 2023-08-28 | 19.15 | $19.34 | 1000 |
| 2023-08-25 | 19.15 | $19.29 | 813 |
| 2023-08-24 | 19.16 | $19.39 | 740 |
| 2023-08-23 | 19.16 | $19.68 | 1005 |
| 2023-08-22 | 19.09 | $19.57 | 2802 |
| 2023-08-21 | 19.04 | $19.30 | 2802 |
| 2023-08-18 | 19.04 | $18.94 | 500 |
| 2023-08-17 | 19.13 | $18.99 | 1800 |
| 2023-08-16 | 19.21 | $19.05 | 300 |
| 2023-08-15 | 19.30 | $19.10 | 300 |
| 2023-08-14 | 19.40 | $19.14 | 3002 |
| 2023-08-11 | 19.51 | $19.25 | 5740 |
| 2023-08-10 | 19.61 | $19.10 | 8200 |
| 2023-08-09 | 19.77 | $19.34 | 1021 |
| 2023-08-08 | 19.90 | $19.30 | 1000 |
| 2023-08-07 | 20.06 | $19.39 | 5000 |
| 2023-08-04 | 20.24 | $20.00 | 1400 |
| 2023-08-03 | 20.31 | $19.90 | 809 |
| 2023-08-02 | 20.41 | $19.91 | 5100 |
| 2023-08-01 | 20.54 | $20.27 | 1600 |
| 2023-07-31 | 20.60 | $20.45 | 4702 |
| 2023-07-28 | 20.64 | $20.64 | 1300 |
| 2023-07-27 | 20.65 | $20.32 | 800 |
| 2023-07-26 | 20.72 | $20.51 | 1500 |
| 2023-07-25 | 20.76 | $20.46 | 35500 |
| 2023-07-24 | 20.83 | $20.76 | 1337 |
| 2023-07-21 | 20.84 | $20.80 | 3000 |
| 2023-07-20 | 20.84 | $20.82 | 1149 |
| 2023-07-19 | 20.84 | $21.01 | 4619 |
| 2023-07-18 | 20.80 | $21.03 | 5000 |
| 2023-07-17 | 20.75 | $21.04 | 4500 |
| 2023-07-14 | 20.69 | $20.69 | 3600 |
| 2023-07-13 | 20.69 | $21.14 | 1823 |
| 2023-07-12 | 20.59 | $21.00 | 1100 |
| 2023-07-11 | 20.52 | $20.77 | 800 |
| 2023-07-10 | 20.47 | $20.80 | 2400 |
| 2023-07-07 | 20.42 | $20.05 | 4100 |
| 2023-07-06 | 20.52 | $20.23 | 505 |
| 2023-07-05 | 20.59 | $20.67 | 1500 |
| 2023-07-03 | 20.59 | $20.53 | 800 |
| 2023-06-30 | 20.61 | $20.59 | 2800 |
| 2023-06-29 | 20.62 | $20.46 | 1600 |
| 2023-06-28 | 20.67 | $20.45 | 1200 |
| 2023-06-27 | 20.73 | $20.15 | 2703 |
| 2023-06-26 | 20.85 | $20.40 | 3943 |
| 2023-06-23 | 20.95 | $20.76 | 3617 |
| 2023-06-22 | 20.99 | $20.85 | 5400 |
| 2023-06-21 | 21.01 | $20.96 | 1720 |
| 2023-06-20 | 21.01 | $21.28 | 4900 |
| 2023-06-16 | 20.94 | $21.24 | 1700 |
| 2023-06-15 | 20.87 | $21.18 | 9200 |
| 2023-06-14 | 20.81 | $20.99 | 2738 |
| 2023-06-13 | 20.77 | $20.95 | 6100 |
| 2023-06-12 | 20.73 | $20.90 | 3613 |
| 2023-06-09 | 20.70 | $20.69 | 1700 |
| 2023-06-08 | 20.71 | $20.84 | 4825 |
| 2023-06-07 | 20.69 | $20.98 | 400 |
| 2023-06-06 | 20.64 | $21.08 | 1500 |
| 2023-06-05 | 20.56 | $20.93 | 1371 |
| 2023-06-02 | 20.50 | $21.00 | 509 |
| 2023-06-01 | 20.41 | $20.42 | 2200 |
| 2023-05-31 | 20.44 | $20.32 | 715 |
| 2023-05-30 | 20.49 | $20.16 | 1100 |
| 2023-05-26 | 20.58 | $20.18 | 1600 |
| 2023-05-25 | 20.69 | $20.35 | 1222 |
| 2023-05-24 | 20.78 | $20.95 | 600 |
| 2023-05-23 | 20.75 | $20.89 | 2907 |
| 2023-05-22 | 20.74 | $20.75 | 3928 |
| 2023-05-19 | 20.75 | $20.56 | 1140 |
| 2023-05-18 | 20.81 | $20.39 | 1500 |
| 2023-05-17 | 20.91 | $20.65 | 900 |
| 2023-05-16 | 20.97 | $20.64 | 1400 |
| 2023-05-15 | 21.05 | $21.10 | 3100 |
| 2023-05-12 | 21.04 | $20.50 | 2500 |
| 2023-05-11 | 21.16 | $20.54 | 828 |
| 2023-05-10 | 21.29 | $21.70 | 8827 |
| 2023-05-09 | 21.19 | $21.51 | 5200 |
| 2023-05-08 | 21.12 | $21.51 | 900 |
| 2023-05-05 | 21.04 | $21.55 | 2241 |
| 2023-05-04 | 20.93 | $21.00 | 2912 |
| 2023-05-03 | 20.93 | $21.07 | 4600 |
| 2023-05-02 | 20.91 | $20.50 | 900 |
| 2023-05-01 | 21.00 | $21.04 | 4500 |
| 2023-04-28 | 21.00 | $20.76 | 4349 |
| 2023-04-27 | 21.06 | $20.40 | 6400 |
| 2023-04-26 | 21.20 | $20.61 | 200 |
| 2023-04-25 | 21.32 | $20.73 | 1200 |
| 2023-04-24 | 21.43 | $21.41 | 800 |
| 2023-04-21 | 21.42 | $21.65 | 1500 |
| 2023-04-20 | 21.36 | $21.47 | 3302 |
| 2023-04-19 | 21.32 | $21.64 | 200 |
| 2023-04-18 | 21.24 | $21.45 | 10800 |
| 2023-04-17 | 21.19 | $21.80 | 3332 |
| 2023-04-14 | 21.05 | $21.68 | 400 |
| 2023-04-13 | 20.92 | $21.96 | 1618 |
| 2023-04-12 | 20.71 | $21.24 | 3400 |
| 2023-04-11 | 20.61 | $21.28 | 1900 |
| 2023-04-10 | 20.50 | $21.11 | 900 |
| 2023-04-06 | 20.40 | $21.28 | 914 |
| 2023-04-05 | 20.25 | $20.84 | 5640 |
| 2023-04-04 | 20.17 | $20.72 | 1900 |
| 2023-04-03 | 20.11 | $20.88 | 1100 |
| 2023-03-31 | 20.01 | $20.44 | 600 |
| 2023-03-30 | 19.99 | $20.44 | 3300 |
| 2023-03-29 | 19.97 | $20.44 | 1020 |
| 2023-03-28 | 19.95 | $20.20 | 1227 |
| 2023-03-27 | 19.98 | $20.07 | 2600 |
| 2023-03-24 | 20.05 | $20.12 | 2114 |
| 2023-03-23 | 20.12 | $19.97 | 501 |
| 2023-03-22 | 20.24 | $20.29 | 408 |
| 2023-03-21 | 20.32 | $20.71 | 1100 |
| 2023-03-20 | 20.32 | $20.49 | 400 |
| 2023-03-17 | 20.38 | $20.56 | 1700 |
| 2023-03-16 | 20.44 | $20.57 | 500 |
| 2023-03-15 | 20.50 | $20.54 | 3900 |
| 2023-03-14 | 20.59 | $20.84 | 3139 |
| 2023-03-13 | 20.64 | $20.03 | 3144 |
| 2023-03-10 | 20.86 | $20.14 | 1123 |
| 2023-03-09 | 21.11 | $20.80 | 600 |
| 2023-03-08 | 21.26 | $21.19 | 923 |
| 2023-03-07 | 21.36 | $21.36 | 1100 |
| 2023-03-06 | 21.44 | $21.62 | 1833 |
| 2023-03-03 | 21.48 | $21.69 | 1500 |
| 2023-03-02 | 21.52 | $21.23 | 411 |
| 2023-03-01 | 21.67 | $21.31 | 1800 |
| 2023-02-28 | 21.83 | $21.12 | 1000 |
| 2023-02-27 | 22.06 | $21.29 | 4000 |
| 2023-02-24 | 22.29 | $21.15 | 1500 |
| 2023-02-23 | 22.59 | $21.99 | 600 |
| 2023-02-22 | 22.77 | $21.74 | 2400 |
| 2023-02-21 | 23.03 | $22.26 | 200 |
| 2023-02-17 | 23.22 | $22.92 | 307 |
| 2023-02-16 | 23.30 | $22.63 | 1933 |
| 2023-02-15 | 23.47 | $23.08 | 614 |
| 2023-02-14 | 23.56 | $23.00 | 1800 |
| 2023-02-13 | 23.69 | $23.11 | 2000 |
| 2023-02-10 | 23.81 | $22.81 | 1000 |
| 2023-02-09 | 24.01 | $23.17 | 1100 |
| 2023-02-08 | 24.17 | $23.08 | 5900 |
| 2023-02-07 | 24.38 | $24.38 | 600 |
| 2023-02-06 | 24.34 | $24.21 | 400 |
| 2023-02-03 | 24.33 | $24.41 | 1700 |
| 2023-02-02 | 24.28 | $24.50 | 3100 |
| 2023-02-01 | 24.19 | $23.75 | 2300 |
| 2023-01-31 | 24.25 | $23.85 | 1200 |
| 2023-01-30 | 24.30 | $23.82 | 730 |
| 2023-01-27 | 24.35 | $24.43 | 233 |
| 2023-01-26 | 24.28 | $24.34 | 700 |
| 2023-01-25 | 24.22 | $24.16 | 134 |
| 2023-01-24 | 24.19 | $24.23 | 247 |
| 2023-01-23 | 24.13 | $24.18 | 1100 |
| 2023-01-20 | 24.07 | $24.09 | 639 |
| 2023-01-19 | 24.02 | $24.03 | 4023 |
| 2023-01-18 | 23.97 | $24.19 | 12627 |
| 2023-01-17 | 23.87 | $24.53 | 400 |
| 2023-01-13 | 23.69 | $24.88 | 1628 |
| 2023-01-12 | 23.40 | $24.52 | 4400 |
| 2023-01-11 | 23.14 | $23.81 | 1232 |
| 2023-01-10 | 22.99 | $23.89 | 1100 |
| 2023-01-09 | 22.79 | $23.36 | 7100 |
| 2023-01-06 | 22.68 | $23.45 | 2405 |
| 2023-01-05 | 22.52 | $23.04 | 800 |
| 2023-01-04 | 22.44 | $22.90 | 7044 |
| 2023-01-03 | 22.36 | $22.49 | 10100 |
| 2022-12-30 | 22.37 | $22.39 | 8114 |
| 2022-12-29 | 22.39 | $22.25 | 9049 |
| 2022-12-28 | 22.46 | $21.90 | 5115 |
| 2022-12-27 | 22.60 | $21.80 | 15200 |
| 2022-12-23 | 22.80 | $22.92 | 1100 |
| 2022-12-22 | 22.79 | $22.66 | 1100 |
| 2022-12-21 | 22.83 | $22.64 | 6100 |
| 2022-12-20 | 22.88 | $21.91 | 5800 |
| 2022-12-19 | 23.10 | $21.83 | 1100 |
| 2022-12-16 | 23.37 | $22.87 | 3000 |
| 2022-12-15 | 23.47 | $23.25 | 613 |
| 2022-12-14 | 23.50 | $23.35 | 1400 |
| 2022-12-13 | 23.51 | $23.54 | 3200 |
| 2022-12-12 | 23.48 | $23.01 | 1325 |
| 2022-12-09 | 23.56 | $23.14 | 318 |
| 2022-12-08 | 23.62 | $23.50 | 2400 |
| 2022-12-07 | 23.61 | $23.32 | 2200 |
| 2022-12-06 | 23.64 | $22.90 | 300 |
| 2022-12-05 | 23.76 | $23.35 | 1600 |
| 2022-12-02 | 23.81 | $23.90 | 2600 |
| 2022-12-01 | 23.74 | $23.80 | 1900 |
| 2022-11-30 | 23.68 | $23.72 | 4719 |
| 2022-11-29 | 23.63 | $23.16 | 2300 |
| 2022-11-28 | 23.68 | $22.99 | 5035 |
| 2022-11-25 | 23.77 | $23.27 | 1106 |
| 2022-11-23 | 23.82 | $23.28 | 3821 |
| 2022-11-22 | 23.87 | $23.34 | 4903 |
| 2022-11-21 | 23.91 | $23.37 | 1300 |
| 2022-11-18 | 23.95 | $23.67 | 1000 |
| 2022-11-17 | 23.92 | $23.86 | 624 |
| 2022-11-16 | 23.85 | $24.17 | 1211 |
| 2022-11-15 | 23.70 | $24.57 | 2235 |
| 2022-11-14 | 23.44 | $24.40 | 2700 |
| 2022-11-11 | 23.16 | $24.24 | 1700 |
| 2022-11-10 | 22.87 | $23.77 | 1300 |
| 2022-11-09 | 22.63 | $22.53 | 1031 |
| 2022-11-08 | 22.61 | $23.16 | 1100 |
| 2022-11-07 | 22.46 | $23.08 | 1600 |
| 2022-11-04 | 22.29 | $23.02 | 2600 |
| 2022-11-03 | 22.11 | $22.57 | 4800 |
| 2022-11-02 | 21.99 | $22.56 | 1506 |
| 2022-11-01 | 21.86 | $22.85 | 1200 |
| 2022-10-31 | 21.64 | $22.60 | 1046 |
| 2022-10-28 | 21.44 | $22.79 | 1300 |
| 2022-10-27 | 21.17 | $22.10 | 4200 |
| 2022-10-26 | 21.01 | $22.48 | 2246 |
| 2022-10-25 | 20.73 | $21.99 | 405 |
| 2022-10-24 | 20.52 | $21.27 | 2144 |
| 2022-10-21 | 20.43 | $20.98 | 2802 |
| 2022-10-20 | 20.40 | $20.38 | 1549 |
| 2022-10-19 | 20.48 | $20.37 | 1300 |
| 2022-10-18 | 20.59 | $21.23 | 920 |
| 2022-10-17 | 20.53 | $21.35 | 1000 |
| 2022-10-14 | 20.45 | $20.77 | 2100 |
| 2022-10-13 | 20.48 | $21.12 | 1630 |
| 2022-10-12 | 20.45 | $20.64 | 2000 |
| 2022-10-11 | 20.51 | $20.43 | 3433 |
| 2022-10-10 | 20.64 | $20.63 | 2700 |
| 2022-10-07 | 20.75 | $20.55 | 2200 |
| 2022-10-06 | 20.91 | $21.52 | 500 |
| 2022-10-05 | 20.88 | $21.71 | 1041 |
| 2022-10-04 | 20.82 | $21.80 | 1637 |
| 2022-10-03 | 20.74 | $21.04 | 1418 |
| 2022-09-30 | 20.81 | $20.73 | 3529 |
| 2022-09-29 | 20.96 | $20.84 | 10100 |
| 2022-09-28 | 21.13 | $21.34 | 1500 |
| 2022-09-27 | 21.22 | $20.71 | 8900 |
| 2022-09-26 | 21.46 | $20.47 | 1800 |
| 2022-09-23 | 21.80 | $20.74 | 3004 |
| 2022-09-22 | 22.14 | $20.98 | 3700 |
| 2022-09-21 | 22.50 | $21.43 | 3100 |
| 2022-09-20 | 22.82 | $22.16 | 1600 |
| 2022-09-19 | 23.04 | $22.35 | 5730 |
| 2022-09-16 | 23.26 | $22.83 | 1627 |
| 2022-09-15 | 23.42 | $23.35 | 641 |
| 2022-09-14 | 23.50 | $23.44 | 500 |
| 2022-09-13 | 23.57 | $23.32 | 500 |
| 2022-09-12 | 23.69 | $24.29 | 3118 |
| 2022-09-09 | 23.63 | $23.99 | 1812 |
| 2022-09-08 | 23.62 | $23.90 | 915 |
| 2022-09-07 | 23.63 | $23.39 | 800 |
| 2022-09-06 | 23.75 | $22.86 | 612 |
| 2022-09-02 | 24.01 | $23.35 | 320 |
| 2022-09-01 | 24.21 | $23.65 | 1512 |
| 2022-08-31 | 24.38 | $23.45 | 1600 |
| 2022-08-30 | 24.63 | $23.32 | 900 |
| 2022-08-29 | 24.94 | $23.68 | 3249 |
| 2022-08-26 | 25.23 | $23.98 | 2300 |
| 2022-08-25 | 25.50 | $24.84 | 1000 |
| 2022-08-24 | 25.63 | $24.77 | 6400 |
| 2022-08-23 | 25.80 | $24.56 | 1500 |
| 2022-08-22 | 26.05 | $24.40 | 600 |
| 2022-08-19 | 26.36 | $24.83 | 2900 |
| 2022-08-18 | 26.62 | $25.43 | 1324 |
| 2022-08-17 | 26.81 | $25.85 | 1900 |
| 2022-08-16 | 26.92 | $26.66 | 3147 |
| 2022-08-15 | 26.89 | $27.25 | 2028 |
| 2022-08-12 | 26.71 | $26.82 | 8829 |
| 2022-08-11 | 26.60 | $26.52 | 1615 |
| 2022-08-10 | 26.52 | $26.86 | 12000 |
| 2022-08-09 | 26.36 | $26.06 | 3725 |
| 2022-08-08 | 26.33 | $27.22 | 2030 |
| 2022-08-05 | 26.05 | $27.34 | 3100 |
| 2022-08-04 | 25.70 | $26.87 | 3300 |
| 2022-08-03 | 25.38 | $26.19 | 5609 |
| 2022-08-02 | 25.16 | $24.82 | 818 |
| 2022-08-01 | 25.18 | $24.63 | 2416 |
| 2022-07-29 | 25.25 | $24.94 | 4921 |
| 2022-07-28 | 25.26 | $25.25 | 1543 |
| 2022-07-27 | 25.20 | $25.14 | 5114 |
| 2022-07-26 | 25.15 | $24.74 | 500 |
| 2022-07-25 | 25.18 | $24.71 | 1422 |
| 2022-07-22 | 25.21 | $24.58 | 1420 |
| 2022-07-21 | 25.27 | $25.44 | 2142 |
| 2022-07-20 | 25.16 | $25.29 | 1017 |
| 2022-07-19 | 25.06 | $25.08 | 600 |
| 2022-07-18 | 24.98 | $24.34 | 2620 |
| 2022-07-15 | 25.05 | $24.81 | 1400 |
| 2022-07-14 | 25.02 | $24.36 | 5149 |
| 2022-07-13 | 25.07 | $25.49 | 7600 |
| 2022-07-12 | 24.89 | $25.31 | 2603 |
| 2022-07-11 | 24.72 | $25.26 | 1114 |
| 2022-07-08 | 24.52 | $26.13 | 4000 |
| 2022-07-07 | 24.11 | $25.93 | 4600 |
| 2022-07-06 | 23.67 | $24.98 | 1800 |
| 2022-07-05 | 23.36 | $24.93 | 6700 |
| 2022-07-01 | 23.00 | $23.99 | 4819 |
| 2022-06-30 | 22.79 | $23.26 | 3417 |
| 2022-06-29 | 22.70 | $23.37 | 1105 |
| 2022-06-28 | 22.57 | $23.25 | 835 |
| 2022-06-27 | 22.44 | $23.72 | 1404 |
| 2022-06-24 | 22.20 | $23.75 | 3627 |
| 2022-06-23 | 21.92 | $23.54 | 5242 |
| 2022-06-22 | 21.63 | $22.48 | 3406 |
| 2022-06-21 | 21.53 | $22.02 | 9125 |
| 2022-06-17 | 21.51 | $21.64 | 5000 |
| 2022-06-16 | 21.57 | $20.90 | 4349 |
| 2022-06-15 | 21.81 | $21.50 | 3710 |
| 2022-06-14 | 21.95 | $20.90 | 4600 |
| 2022-06-13 | 22.26 | $20.69 | 4110 |
| 2022-06-10 | 22.66 | $21.93 | 14834 |
| 2022-06-09 | 22.86 | $22.51 | 2341 |
| 2022-06-08 | 22.98 | $23.45 | 1712 |
| 2022-06-07 | 22.92 | $23.41 | 2900 |
| 2022-06-06 | 22.86 | $22.76 | 2006 |
| 2022-06-03 | 22.93 | $23.09 | 1206 |
| 2022-06-02 | 22.94 | $23.30 | 4400 |
| 2022-06-01 | 22.92 | $23.12 | 4700 |
| 2022-05-31 | 22.93 | $23.37 | 1838 |
| 2022-05-27 | 22.90 | $24.19 | 4334 |
| 2022-05-26 | 22.69 | $23.17 | 3100 |
| 2022-05-25 | 22.67 | $22.89 | 12900 |
| 2022-05-24 | 22.70 | $23.05 | 5200 |
| 2022-05-23 | 22.71 | $23.78 | 1700 |
| 2022-05-20 | 22.57 | $23.78 | 4312 |
| 2022-05-19 | 22.42 | $23.81 | 3400 |
| 2022-05-18 | 22.24 | $22.96 | 5100 |
| 2022-05-17 | 22.22 | $23.51 | 6418 |
| 2022-05-16 | 22.08 | $22.66 | 1700 |
| 2022-05-13 | 22.11 | $22.85 | 6200 |
| 2022-05-12 | 22.11 | $21.68 | 5205 |
| 2022-05-11 | 22.37 | $20.89 | 3845 |
| 2022-05-10 | 22.84 | $22.19 | 2200 |
| 2022-05-09 | 23.12 | $21.83 | 8223 |
| 2022-05-06 | 23.53 | $22.89 | 2801 |
| 2022-05-05 | 23.79 | $23.56 | 2900 |
| 2022-05-04 | 23.96 | $24.66 | 1804 |
| 2022-05-03 | 23.92 | $24.14 | 1243 |
| 2022-05-02 | 24.00 | $23.80 | 2948 |
| 2022-04-29 | 24.16 | $23.20 | 4647 |
| 2022-04-28 | 24.48 | $23.61 | 3113 |
| 2022-04-27 | 24.78 | $23.81 | 14546 |
| 2022-04-26 | 25.08 | $23.84 | 9222 |
| 2022-04-25 | 25.44 | $24.88 | 3200 |
| 2022-04-22 | 25.63 | $24.51 | 2029 |
| 2022-04-21 | 25.94 | $24.97 | 5414 |
| 2022-04-20 | 26.20 | $25.80 | 5100 |
| 2022-04-19 | 26.33 | $25.67 | 4900 |
| 2022-04-18 | 26.51 | $25.42 | 6527 |
| 2022-04-14 | 26.77 | $26.37 | 1908 |
| 2022-04-13 | 26.88 | $26.96 | 4300 |
| 2022-04-12 | 26.88 | $26.14 | 4006 |
| 2022-04-11 | 27.06 | $26.28 | 3419 |
| 2022-04-08 | 27.23 | $26.75 | 1800 |
| 2022-04-07 | 27.34 | $27.25 | 6800 |
| 2022-04-06 | 27.35 | $27.06 | 3800 |
| 2022-04-05 | 27.41 | $27.19 | 3818 |
| 2022-04-04 | 27.45 | $28.11 | 3100 |
| 2022-04-01 | 27.30 | $27.74 | 7600 |
| 2022-03-31 | 27.21 | $27.37 | 3646 |
| 2022-03-30 | 27.18 | $27.67 | 3100 |
| 2022-03-29 | 27.08 | $27.96 | 8200 |
| 2022-03-28 | 26.91 | $27.07 | 6100 |
| 2022-03-25 | 26.89 | $26.96 | 4900 |
| 2022-03-24 | 26.90 | $27.81 | 4246 |
| 2022-03-23 | 26.73 | $27.60 | 5068 |
| 2022-03-22 | 26.58 | $28.26 | 3722 |
| 2022-03-21 | 26.27 | $27.53 | 2700 |
| 2022-03-18 | 26.06 | $28.08 | 8600 |
| 2022-03-17 | 25.71 | $27.28 | 2918 |
| 2022-03-16 | 25.48 | $26.78 | 30000 |
| 2022-03-15 | 25.32 | $25.54 | 2432 |
| 2022-03-14 | 25.41 | $25.07 | 8200 |
| 2022-03-11 | 25.61 | $25.20 | 2500 |
| 2022-03-10 | 25.82 | $25.92 | 4200 |
| 2022-03-09 | 25.92 | $26.40 | 5475 |
| 2022-03-08 | 25.95 | $25.38 | 6031 |
| 2022-03-07 | 26.20 | $25.48 | 4300 |
| 2022-03-04 | 26.47 | $26.06 | 4605 |
| 2022-03-03 | 26.67 | $26.72 | 1720 |
| 2022-03-02 | 26.77 | $27.40 | 6805 |
| 2022-03-01 | 26.75 | $27.22 | 4400 |
| 2022-02-28 | 26.77 | $27.47 | 4700 |
| 2022-02-25 | 26.75 | $27.62 | 4328 |
| 2022-02-24 | 26.69 | $27.26 | 12300 |
| 2022-02-23 | 26.72 | $26.44 | 7000 |
| 2022-02-22 | 26.92 | $27.21 | 5703 |
| 2022-02-18 | 27.00 | $27.38 | 8812 |
| 2022-02-17 | 27.07 | $27.42 | 8522 |
| 2022-02-16 | 27.15 | $28.34 | 6028 |
| 2022-02-15 | 27.05 | $28.21 | 3900 |
| 2022-02-14 | 26.98 | $27.27 | 11301 |
| 2022-02-11 | 27.10 | $28.20 | 4100 |
| 2022-02-10 | 27.05 | $28.36 | 9609 |
| 2022-02-09 | 26.97 | $28.88 | 5800 |
| 2022-02-08 | 26.78 | $27.88 | 3547 |
| 2022-02-07 | 26.79 | $28.11 | 7200 |
| 2022-02-04 | 26.75 | $28.00 | 4824 |
| 2022-02-03 | 26.75 | $27.80 | 9600 |
| 2022-02-02 | 26.80 | $28.18 | 9018 |
| 2022-02-01 | 26.79 | $28.62 | 3937 |
| 2022-01-31 | 26.71 | $27.99 | 25910 |
| 2022-01-28 | 26.76 | $26.81 | 8611 |
| 2022-01-27 | 27.09 | $25.89 | 5513 |
| 2022-01-26 | 27.67 | $26.65 | 6400 |
| 2022-01-25 | 28.21 | $27.02 | 4624 |
| 2022-01-24 | 28.77 | $27.40 | 21300 |
| 2022-01-21 | 29.36 | $27.59 | 17118 |
| 2022-01-20 | 30.01 | $28.34 | 16200 |
| 2022-01-19 | 30.62 | $28.77 | 4600 |
| 2022-01-18 | 31.26 | $29.19 | 11700 |
| 2022-01-14 | 31.92 | $30.64 | 19221 |
| 2022-01-13 | 32.39 | $30.89 | 22400 |
| 2022-01-12 | 32.89 | $32.36 | 9700 |
| 2022-01-11 | 33.17 | $32.70 | 7900 |
| 2022-01-10 | 33.43 | $32.81 | 11533 |
| 2022-01-07 | 33.72 | $32.04 | 3628 |
| 2022-01-06 | 34.22 | $32.16 | 8819 |
| 2022-01-05 | 34.79 | $32.30 | 22443 |
| 2022-01-04 | 35.43 | $33.90 | 22308 |
| 2022-01-03 | 35.83 | $35.47 | 13962 |
| 2021-12-31 | 35.97 | $35.63 | 7800 |
| 2021-12-30 | 36.11 | $36.00 | 12100 |
| 2021-12-29 | 36.19 | $35.37 | 13103 |
| 2021-12-28 | 36.41 | $35.26 | 18300 |
| 2021-12-27 | 36.71 | $35.87 | 17900 |
| 2021-12-23 | 36.92 | $36.70 | 20124 |
| 2021-12-22 | 36.99 | $36.96 | 17800 |
| 2021-12-21 | 37.02 | $37.46 | 10034 |
| 2021-12-20 | 36.95 | $37.86 | 7701 |
| 2021-12-17 | 36.78 | $38.27 | 8100 |
| 2021-12-16 | 36.51 | $37.17 | 5519 |
| 2021-12-15 | 36.42 | $36.45 | 14312 |
| 2021-12-14 | 36.48 | $35.38 | 14738 |
| 2021-12-13 | 36.77 | $36.55 | 6100 |
| 2021-12-10 | 36.87 | $35.70 | 7300 |
| 2021-12-09 | 37.17 | $36.46 | 4437 |
| 2021-12-08 | 37.35 | $37.54 | 3500 |
| 2021-12-07 | 37.34 | $37.45 | 11100 |
| 2021-12-06 | 37.34 | $35.37 | 20700 |
| 2021-12-03 | 37.79 | $37.39 | 9113 |
| 2021-12-02 | 37.88 | $37.88 | 22898 |
| 2021-12-01 | 37.88 | $38.24 | 31817 |
| 2021-11-30 | 37.81 | $39.93 | 23800 |
| 2021-11-29 | 37.37 | $39.53 | 36400 |
| 2021-11-26 | 36.95 | $38.97 | 34100 |
| 2021-11-24 | 36.58 | $37.10 | 1200 |
| 2021-11-23 | 36.55 | $36.96 | 13939 |
| 2021-11-22 | 36.55 | $37.54 | 6605 |
| 2021-11-19 | 36.43 | $37.48 | 7239 |
| 2021-11-18 | 36.30 | $37.25 | 7166 |
| 2021-11-17 | 36.22 | $37.08 | 6700 |
| 2021-11-16 | 36.16 | $36.90 | 13100 |
| 2021-11-15 | 36.13 | $36.36 | 10200 |
| 2021-11-12 | 36.22 | $36.35 | 4644 |
| 2021-11-11 | 36.33 | $36.04 | 17943 |
| 2021-11-10 | 36.54 | $35.61 | 5319 |
| 2021-11-09 | 36.87 | $35.77 | 7739 |
| 2021-11-08 | 37.23 | $36.30 | 11808 |
| 2021-11-05 | 37.55 | $35.67 | 48216 |
| 2021-11-04 | 38.05 | $38.67 | 6807 |
| 2021-11-03 | 38.00 | $39.45 | 5541 |
| 2021-11-02 | 37.79 | $39.16 | 9733 |
| 2021-11-01 | 37.61 | $38.64 | 14000 |
| 2021-10-29 | 37.52 | $37.90 | 8224 |
| 2021-10-28 | 37.58 | $38.09 | 6100 |
| 2021-10-27 | 37.61 | $37.78 | 7000 |
| 2021-10-26 | 37.72 | $38.32 | 9400 |
| 2021-10-25 | 37.74 | $38.49 | 15000 |
| 2021-10-22 | 37.74 | $38.03 | 9644 |
| 2021-10-21 | 37.84 | $38.38 | 4900 |
| 2021-10-20 | 37.89 | $38.16 | 14200 |
| 2021-10-19 | 38.00 | $38.37 | 65663 |
| 2021-10-18 | 38.10 | $38.36 | 15800 |
| 2021-10-15 | 38.22 | $38.44 | 9300 |
| 2021-10-14 | 38.36 | $38.79 | 14400 |
| 2021-10-13 | 38.45 | $38.48 | 3800 |
| 2021-10-12 | 38.63 | $38.19 | 5600 |
| 2021-10-11 | 38.91 | $38.22 | 7915 |
| 2021-10-08 | 39.24 | $38.46 | 6629 |
| 2021-10-07 | 39.58 | $38.61 | 9400 |
| 2021-10-06 | 39.95 | $37.86 | 18802 |
| 2021-10-05 | 40.55 | $38.72 | 5711 |
| 2021-10-04 | 41.07 | $38.55 | 12200 |
| 2021-10-01 | 41.72 | $39.09 | 29548 |
| 2021-09-30 | 42.35 | $41.01 | 11500 |
| 2021-09-29 | 42.69 | $40.51 | 17365 |
| 2021-09-28 | 43.19 | $40.61 | 25142 |
| 2021-09-27 | 43.76 | $42.56 | 17600 |
| 2021-09-24 | 44.00 | $43.34 | 13013 |
| 2021-09-23 | 44.11 | $44.37 | 15300 |
| 2021-09-22 | 44.02 | $43.38 | 11300 |
| 2021-09-21 | 44.13 | $43.44 | 8750 |
| 2021-09-20 | 44.24 | $42.89 | 26700 |
| 2021-09-17 | 44.48 | $44.20 | 12200 |
| 2021-09-16 | 44.48 | $44.16 | 11501 |
| 2021-09-15 | 44.49 | $43.51 | 19123 |
| 2021-09-14 | 44.63 | $43.26 | 14421 |
| 2021-09-13 | 44.84 | $43.16 | 29782 |
| 2021-09-10 | 45.10 | $44.60 | 23418 |
| 2021-09-09 | 45.09 | $44.91 | 18100 |
| 2021-09-08 | 45.02 | $44.75 | 17300 |
| 2021-09-07 | 44.96 | $45.31 | 17238 |
| 2021-09-03 | 44.76 | $44.80 | 12200 |
| 2021-09-02 | 44.64 | $44.82 | 8933 |
| 2021-09-01 | 44.48 | $44.38 | 10272 |
| 2021-08-31 | 44.39 | $44.00 | 6600 |
| 2021-08-30 | 44.36 | $43.95 | 14439 |
| 2021-08-27 | 44.32 | $44.17 | 26200 |
| 2021-08-26 | 44.23 | $44.06 | 31500 |
| 2021-08-25 | 44.14 | $44.60 | 17200 |
| 2021-08-24 | 43.92 | $44.11 | 18300 |
| 2021-08-23 | 43.75 | $44.34 | 26314 |
| 2021-08-20 | 43.51 | $42.60 | 11349 |
| 2021-08-19 | 43.59 | $41.49 | 19100 |
| 2021-08-18 | 43.91 | $43.00 | 20900 |
| 2021-08-17 | 43.95 | $43.20 | 16736 |
| 2021-08-16 | 43.95 | $42.77 | 43746 |
| 2021-08-13 | 44.03 | $43.73 | 22315 |
| 2021-08-12 | 43.92 | $43.58 | 38800 |
| 2021-08-11 | 43.81 | $42.98 | 66248 |
| 2021-08-10 | 43.80 | $45.00 | 44908 |
| 2021-08-09 | 43.35 | $45.54 | 72016 |
| 2021-08-06 | 42.71 | $43.41 | 25806 |
| 2021-08-05 | 42.40 | $44.69 | 68000 |
| 2021-08-04 | 41.77 | $44.46 | 53828 |
| 2021-08-03 | 41.08 | $42.60 | 20426 |
| 2021-08-02 | 40.66 | $41.44 | 11000 |
| 2021-07-30 | 40.42 | $41.06 | 3610 |
| 2021-07-29 | 40.22 | $41.02 | 8420 |
| 2021-07-28 | 39.99 | $41.16 | 11014 |
| 2021-07-27 | 39.69 | $39.46 | 6300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.18
2024-09-05
Close Price
$19.16
Vol: 4828
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.80
Average
24.05
Maximum
45.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-05 | 19.18 | $19.16 | 4828 |
| 2024-09-04 | 19.17 | $19.21 | 1400 |
| 2024-09-03 | 19.15 | $19.31 | 823 |
| 2024-08-30 | 19.08 | $19.02 | 3300 |
| 2024-08-29 | 19.08 | $19.01 | 2318 |
| 2024-08-28 | 19.10 | $19.04 | 1723 |
| 2024-08-27 | 19.10 | $19.16 | 100 |
| 2024-08-26 | 19.07 | $19.31 | 740 |
| 2024-08-23 | 18.98 | $19.14 | 426 |
| 2024-08-22 | 18.92 | $19.00 | 1300 |
| 2024-08-21 | 18.90 | $19.32 | 1500 |
| 2024-08-20 | 18.77 | $19.10 | 1804 |
| 2024-08-19 | 18.68 | $18.97 | 1900 |
| 2024-08-16 | 18.62 | $19.02 | 2700 |
| 2024-08-15 | 18.53 | $18.72 | 1104 |
| 2024-08-14 | 18.51 | $18.58 | 2800 |
| 2024-08-13 | 18.55 | $18.55 | 1000 |
| 2024-08-12 | 18.60 | $18.46 | 1341 |
| 2024-08-09 | 18.69 | $18.70 | 500 |
| 2024-08-08 | 18.74 | $18.60 | 1900 |
| 2024-08-07 | 18.82 | $18.13 | 300 |
| 2024-08-06 | 19.08 | $18.60 | 201 |
| 2024-08-05 | 19.24 | $18.46 | 323 |
| 2024-08-02 | 19.48 | $18.97 | 334 |
| 2024-08-01 | 19.61 | $19.23 | 500 |
| 2024-07-31 | 19.68 | $19.44 | 327 |
| 2024-07-30 | 19.69 | $19.35 | 400 |
| 2024-07-29 | 19.74 | $19.69 | 1600 |
| 2024-07-26 | 19.67 | $19.89 | 300 |
| 2024-07-25 | 19.53 | $19.72 | 2000 |
| 2024-07-24 | 19.41 | $19.37 | 826 |
| 2024-07-23 | 19.36 | $19.41 | 500 |
| 2024-07-22 | 19.29 | $19.15 | 900 |
| 2024-07-19 | 19.27 | $19.13 | 300 |
| 2024-07-18 | 19.26 | $19.25 | 433 |
| 2024-07-17 | 19.21 | $19.84 | 1914 |
| 2024-07-16 | 18.95 | $19.79 | 500 |
| 2024-07-15 | 18.65 | $19.32 | 700 |
| 2024-07-12 | 18.43 | $19.09 | 2900 |
| 2024-07-11 | 18.24 | $18.89 | 2013 |
| 2024-07-10 | 18.08 | $18.20 | 2300 |
| 2024-07-09 | 18.10 | $18.11 | 1500 |
| 2024-07-08 | 18.15 | $18.24 | 2300 |
| 2024-07-05 | 18.18 | $18.48 | 1017 |
| 2024-07-03 | 18.15 | $18.22 | 1000 |
| 2024-07-02 | 18.20 | $18.28 | 415 |
| 2024-07-01 | 18.24 | $18.35 | 2000 |
| 2024-06-28 | 18.27 | $18.21 | 1232 |
| 2024-06-27 | 18.35 | $18.38 | 1048 |
| 2024-06-26 | 18.41 | $18.71 | 300 |
| 2024-06-25 | 18.38 | $18.83 | 1737 |
| 2024-06-24 | 18.30 | $18.69 | 2120 |
| 2024-06-21 | 18.26 | $18.44 | 1711 |
| 2024-06-20 | 18.30 | $17.79 | 1730 |
| 2024-06-18 | 18.55 | $17.90 | 1200 |
| 2024-06-17 | 18.82 | $18.01 | 1700 |
| 2024-06-14 | 19.12 | $18.36 | 1400 |
| 2024-06-13 | 19.38 | $18.71 | 723 |
| 2024-06-12 | 19.58 | $19.11 | 1000 |
| 2024-06-11 | 19.69 | $19.21 | 632 |
| 2024-06-10 | 19.79 | $19.19 | 1200 |
| 2024-06-07 | 19.92 | $19.56 | 2108 |
| 2024-06-06 | 19.94 | $19.90 | 1916 |
| 2024-06-05 | 19.86 | $20.20 | 10400 |
| 2024-06-04 | 19.65 | $19.54 | 1239 |
| 2024-06-03 | 19.60 | $19.58 | 900 |
| 2024-05-31 | 19.52 | $19.16 | 3141 |
| 2024-05-30 | 19.55 | $19.10 | 1700 |
| 2024-05-29 | 19.59 | $18.81 | 2500 |
| 2024-05-28 | 19.73 | $19.20 | 2300 |
| 2024-05-24 | 19.77 | $19.34 | 1545 |
| 2024-05-23 | 19.76 | $19.45 | 1000 |
| 2024-05-22 | 19.70 | $19.86 | 5839 |
| 2024-05-21 | 19.48 | $19.25 | 1300 |
| 2024-05-20 | 19.41 | $19.26 | 1300 |
| 2024-05-17 | 19.30 | $19.23 | 300 |
| 2024-05-16 | 19.17 | $19.48 | 1431 |
| 2024-05-15 | 18.92 | $19.18 | 2708 |
| 2024-05-14 | 18.70 | $19.04 | 4909 |
| 2024-05-13 | 18.46 | $18.97 | 10509 |
| 2024-05-10 | 18.20 | $18.21 | 5001 |
| 2024-05-09 | 18.11 | $18.07 | 6517 |
| 2024-05-08 | 18.04 | $18.02 | 414 |
| 2024-05-07 | 17.97 | $18.27 | 502 |
| 2024-05-06 | 17.80 | $18.33 | 446 |
| 2024-05-03 | 17.57 | $18.40 | 323 |
| 2024-05-02 | 17.26 | $18.14 | 2403 |
| 2024-05-01 | 16.98 | $17.73 | 3110 |
| 2024-04-30 | 16.76 | $17.28 | 300 |
| 2024-04-29 | 16.64 | $17.45 | 2842 |
| 2024-04-26 | 16.44 | $16.90 | 2830 |
| 2024-04-25 | 16.39 | $16.47 | 600 |
| 2024-04-24 | 16.47 | $16.68 | 1041 |
| 2024-04-23 | 16.50 | $16.90 | 522 |
| 2024-04-22 | 16.48 | $16.64 | 2910 |
| 2024-04-19 | 16.55 | $16.35 | 1219 |
| 2024-04-18 | 16.74 | $16.49 | 214 |
| 2024-04-17 | 16.92 | $16.54 | 407 |
| 2024-04-16 | 17.14 | $16.76 | 333 |
| 2024-04-15 | 17.35 | $16.85 | 6500 |
| 2024-04-12 | 17.58 | $17.08 | 738 |
| 2024-04-11 | 17.78 | $17.70 | 1513 |
| 2024-04-10 | 17.84 | $17.70 | 1417 |
| 2024-04-09 | 17.92 | $17.91 | 2400 |
| 2024-04-08 | 17.94 | $17.82 | 5102 |
| 2024-04-05 | 18.00 | $17.87 | 430 |
| 2024-04-04 | 18.06 | $17.94 | 843 |
| 2024-04-03 | 18.12 | $17.99 | 1500 |
| 2024-04-02 | 18.17 | $17.91 | 638 |
| 2024-04-01 | 18.26 | $18.42 | 1600 |
| 2024-03-28 | 18.20 | $18.41 | 3900 |
| 2024-03-27 | 18.14 | $18.42 | 209 |
| 2024-03-26 | 18.06 | $18.03 | 1900 |
| 2024-03-25 | 18.09 | $18.22 | 1816 |
| 2024-03-22 | 18.07 | $18.11 | 900 |
| 2024-03-21 | 18.08 | $17.96 | 2710 |
| 2024-03-20 | 18.14 | $18.01 | 1000 |
| 2024-03-19 | 18.19 | $18.12 | 2348 |
| 2024-03-18 | 18.23 | $18.06 | 2422 |
| 2024-03-15 | 18.30 | $18.16 | 1333 |
| 2024-03-14 | 18.35 | $18.10 | 1500 |
| 2024-03-13 | 18.43 | $18.53 | 100 |
| 2024-03-12 | 18.40 | $18.53 | 622 |
| 2024-03-11 | 18.35 | $18.59 | 2500 |
| 2024-03-08 | 18.28 | $18.45 | 2722 |
| 2024-03-07 | 18.24 | $18.14 | 4500 |
| 2024-03-06 | 18.28 | $18.34 | 600 |
| 2024-03-05 | 18.28 | $18.05 | 1500 |
| 2024-03-04 | 18.36 | $18.28 | 704 |
| 2024-03-01 | 18.40 | $18.55 | 845 |
| 2024-02-29 | 18.35 | $18.42 | 728 |
| 2024-02-28 | 18.34 | $18.57 | 3037 |
| 2024-02-27 | 18.29 | $18.95 | 6143 |
| 2024-02-26 | 18.10 | $18.61 | 1234 |
| 2024-02-23 | 17.97 | $18.28 | 2148 |
| 2024-02-22 | 17.94 | $18.27 | 3300 |
| 2024-02-21 | 17.90 | $17.96 | 300 |
| 2024-02-20 | 17.95 | $17.84 | 4326 |
| 2024-02-16 | 18.06 | $18.07 | 1421 |
| 2024-02-15 | 18.13 | $18.12 | 800 |
| 2024-02-14 | 18.20 | $18.10 | 10500 |
| 2024-02-13 | 18.29 | $17.94 | 544 |
| 2024-02-12 | 18.46 | $18.70 | 1200 |
| 2024-02-09 | 18.43 | $18.59 | 2100 |
| 2024-02-08 | 18.43 | $18.60 | 3500 |
| 2024-02-07 | 18.44 | $18.65 | 1200 |
| 2024-02-06 | 18.43 | $18.73 | 6100 |
| 2024-02-05 | 18.39 | $18.46 | 1340 |
| 2024-02-02 | 18.44 | $18.54 | 1337 |
| 2024-02-01 | 18.47 | $18.61 | 416 |
| 2024-01-31 | 18.50 | $18.47 | 500 |
| 2024-01-30 | 18.58 | $18.66 | 3700 |
| 2024-01-29 | 18.61 | $18.80 | 400 |
| 2024-01-26 | 18.62 | $18.59 | 300 |
| 2024-01-25 | 18.70 | $18.62 | 1900 |
| 2024-01-24 | 18.78 | $18.46 | 2000 |
| 2024-01-23 | 18.94 | $18.81 | 1500 |
| 2024-01-22 | 19.02 | $18.89 | 3900 |
| 2024-01-19 | 19.10 | $18.60 | 4900 |
| 2024-01-18 | 19.29 | $18.76 | 3143 |
| 2024-01-17 | 19.46 | $18.85 | 1100 |
| 2024-01-16 | 19.64 | $18.96 | 3418 |
| 2024-01-12 | 19.82 | $19.29 | 4900 |
| 2024-01-11 | 19.93 | $19.43 | 3002 |
| 2024-01-10 | 20.01 | $19.60 | 3100 |
| 2024-01-09 | 20.05 | $19.65 | 6138 |
| 2024-01-08 | 20.07 | $19.83 | 5238 |
| 2024-01-05 | 20.03 | $19.61 | 1000 |
| 2024-01-04 | 20.04 | $19.67 | 1700 |
| 2024-01-03 | 20.02 | $19.72 | 1743 |
| 2024-01-02 | 19.97 | $20.08 | 2821 |
| 2023-12-29 | 19.78 | $19.56 | 3421 |
| 2023-12-28 | 19.71 | $19.89 | 2100 |
| 2023-12-27 | 19.51 | $19.83 | 1800 |
| 2023-12-26 | 19.26 | $19.49 | 11400 |
| 2023-12-22 | 19.07 | $19.18 | 3546 |
| 2023-12-21 | 18.92 | $18.81 | 2600 |
| 2023-12-20 | 18.85 | $18.63 | 1647 |
| 2023-12-19 | 18.81 | $18.89 | 4639 |
| 2023-12-18 | 18.68 | $18.49 | 2600 |
| 2023-12-15 | 18.63 | $18.90 | 6208 |
| 2023-12-14 | 18.43 | $18.84 | 4344 |
| 2023-12-13 | 18.21 | $18.36 | 2045 |
| 2023-12-12 | 18.08 | $17.88 | 1905 |
| 2023-12-11 | 18.06 | $17.70 | 1011 |
| 2023-12-08 | 18.10 | $17.95 | 100 |
| 2023-12-07 | 18.06 | $17.94 | 1746 |
| 2023-12-06 | 18.01 | $17.91 | 1812 |
| 2023-12-05 | 17.95 | $17.70 | 1609 |
| 2023-12-04 | 17.93 | $17.98 | 3900 |
| 2023-12-01 | 17.82 | $17.86 | 1300 |
| 2023-11-30 | 17.72 | $17.63 | 610 |
| 2023-11-29 | 17.66 | $17.48 | 625 |
| 2023-11-28 | 17.63 | $17.48 | 2000 |
| 2023-11-27 | 17.59 | $17.53 | 1600 |
| 2023-11-24 | 17.52 | $17.60 | 2600 |
| 2023-11-22 | 17.40 | $17.37 | 1910 |
| 2023-11-21 | 17.33 | $17.21 | 919 |
| 2023-11-20 | 17.29 | $17.48 | 434 |
| 2023-11-17 | 17.15 | $17.40 | 100 |
| 2023-11-16 | 17.01 | $17.07 | 8600 |
| 2023-11-15 | 16.93 | $17.37 | 4307 |
| 2023-11-14 | 16.74 | $17.07 | 1300 |
| 2023-11-13 | 16.60 | $16.57 | 1521 |
| 2023-11-10 | 16.60 | $16.45 | 3809 |
| 2023-11-09 | 16.63 | $16.42 | 1319 |
| 2023-11-08 | 16.67 | $16.89 | 2530 |
| 2023-11-07 | 16.58 | $17.07 | 1615 |
| 2023-11-06 | 16.41 | $17.00 | 1800 |
| 2023-11-03 | 16.24 | $17.20 | 500 |
| 2023-11-02 | 15.96 | $16.60 | 200 |
| 2023-11-01 | 15.82 | $16.15 | 12000 |
| 2023-10-31 | 15.80 | $16.08 | 531 |
| 2023-10-30 | 15.80 | $15.98 | 1700 |
| 2023-10-27 | 15.85 | $15.76 | 800 |
| 2023-10-26 | 15.99 | $16.15 | 6000 |
| 2023-10-25 | 16.04 | $16.06 | 1100 |
| 2023-10-24 | 16.14 | $16.41 | 7000 |
| 2023-10-23 | 16.16 | $16.03 | 3800 |
| 2023-10-20 | 16.32 | $16.11 | 1500 |
| 2023-10-19 | 16.49 | $16.17 | 1644 |
| 2023-10-18 | 16.69 | $16.53 | 300 |
| 2023-10-17 | 16.83 | $16.85 | 3012 |
| 2023-10-16 | 16.90 | $16.85 | 4200 |
| 2023-10-13 | 17.00 | $16.90 | 2244 |
| 2023-10-12 | 17.11 | $16.88 | 4209 |
| 2023-10-11 | 17.26 | $17.42 | 1533 |
| 2023-10-10 | 17.27 | $17.64 | 2000 |
| 2023-10-09 | 17.23 | $17.31 | 1100 |
| 2023-10-06 | 17.29 | $17.56 | 807 |
| 2023-10-05 | 17.29 | $17.49 | 1600 |
| 2023-10-04 | 17.32 | $17.35 | 600 |
| 2023-10-03 | 17.40 | $17.37 | 2300 |
| 2023-10-02 | 17.51 | $17.41 | 3122 |
| 2023-09-29 | 17.64 | $17.90 | 800 |
| 2023-09-28 | 17.65 | $17.70 | 2430 |
| 2023-09-27 | 17.73 | $17.85 | 4400 |
| 2023-09-26 | 17.79 | $17.73 | 1113 |
| 2023-09-25 | 17.91 | $17.79 | 1000 |
| 2023-09-22 | 18.04 | $17.86 | 834 |
| 2023-09-21 | 18.19 | $17.88 | 200 |
| 2023-09-20 | 18.37 | $18.07 | 514 |
| 2023-09-19 | 18.54 | $18.40 | 200 |
| 2023-09-18 | 18.64 | $18.29 | 3300 |
| 2023-09-15 | 18.80 | $18.71 | 800 |
| 2023-09-14 | 18.87 | $18.86 | 100 |
| 2023-09-13 | 18.91 | $18.77 | 938 |
| 2023-09-12 | 18.99 | $18.82 | 3700 |
| 2023-09-11 | 19.08 | $18.94 | 700 |
| 2023-09-08 | 19.15 | $18.77 | 5100 |
| 2023-09-07 | 19.29 | $19.10 | 549 |
| 2023-09-06 | 19.36 | $19.19 | 740 |
| 2023-09-05 | 19.41 | $19.42 | 643 |
| 2023-09-01 | 19.41 | $19.68 | 843 |
| 2023-08-31 | 19.33 | $19.34 | 1221 |
| 2023-08-30 | 19.34 | $19.71 | 2821 |
| 2023-08-29 | 19.24 | $19.58 | 1049 |
| 2023-08-28 | 19.15 | $19.34 | 1000 |
| 2023-08-25 | 19.13 | $19.29 | 813 |
| 2023-08-24 | 19.13 | $19.39 | 740 |
| 2023-08-23 | 19.10 | $19.68 | 1005 |
| 2023-08-22 | 18.97 | $19.57 | 2802 |
| 2023-08-21 | 18.86 | $19.30 | 2802 |
| 2023-08-18 | 18.81 | $18.94 | 500 |
| 2023-08-17 | 18.88 | $18.99 | 1800 |
| 2023-08-16 | 18.96 | $19.05 | 300 |
| 2023-08-15 | 19.04 | $19.10 | 300 |
| 2023-08-14 | 19.13 | $19.14 | 3002 |
| 2023-08-11 | 19.24 | $19.25 | 5740 |
| 2023-08-10 | 19.34 | $19.10 | 8200 |
| 2023-08-09 | 19.52 | $19.34 | 1021 |
| 2023-08-08 | 19.67 | $19.30 | 1000 |
| 2023-08-07 | 19.87 | $19.39 | 5000 |
| 2023-08-04 | 20.09 | $20.00 | 1400 |
| 2023-08-03 | 20.18 | $19.90 | 809 |
| 2023-08-02 | 20.31 | $19.91 | 5100 |
| 2023-08-01 | 20.48 | $20.27 | 1600 |
| 2023-07-31 | 20.56 | $20.45 | 4702 |
| 2023-07-28 | 20.61 | $20.64 | 1300 |
| 2023-07-27 | 20.62 | $20.32 | 800 |
| 2023-07-26 | 20.72 | $20.51 | 1500 |
| 2023-07-25 | 20.79 | $20.46 | 35500 |
| 2023-07-24 | 20.89 | $20.76 | 1337 |
| 2023-07-21 | 20.91 | $20.80 | 3000 |
| 2023-07-20 | 20.93 | $20.82 | 1149 |
| 2023-07-19 | 20.94 | $21.01 | 4619 |
| 2023-07-18 | 20.89 | $21.03 | 5000 |
| 2023-07-17 | 20.82 | $21.04 | 4500 |
| 2023-07-14 | 20.74 | $20.69 | 3600 |
| 2023-07-13 | 20.74 | $21.14 | 1823 |
| 2023-07-12 | 20.61 | $21.00 | 1100 |
| 2023-07-11 | 20.49 | $20.77 | 800 |
| 2023-07-10 | 20.42 | $20.80 | 2400 |
| 2023-07-07 | 20.32 | $20.05 | 4100 |
| 2023-07-06 | 20.45 | $20.23 | 505 |
| 2023-07-05 | 20.55 | $20.67 | 1500 |
| 2023-07-03 | 20.53 | $20.53 | 800 |
| 2023-06-30 | 20.55 | $20.59 | 2800 |
| 2023-06-29 | 20.56 | $20.46 | 1600 |
| 2023-06-28 | 20.62 | $20.45 | 1200 |
| 2023-06-27 | 20.69 | $20.15 | 2703 |
| 2023-06-26 | 20.87 | $20.40 | 3943 |
| 2023-06-23 | 21.02 | $20.76 | 3617 |
| 2023-06-22 | 21.08 | $20.85 | 5400 |
| 2023-06-21 | 21.13 | $20.96 | 1720 |
| 2023-06-20 | 21.15 | $21.28 | 4900 |
| 2023-06-16 | 21.07 | $21.24 | 1700 |
| 2023-06-15 | 20.98 | $21.18 | 9200 |
| 2023-06-14 | 20.90 | $20.99 | 2738 |
| 2023-06-13 | 20.85 | $20.95 | 6100 |
| 2023-06-12 | 20.80 | $20.90 | 3613 |
| 2023-06-09 | 20.76 | $20.69 | 1700 |
| 2023-06-08 | 20.78 | $20.84 | 4825 |
| 2023-06-07 | 20.75 | $20.98 | 400 |
| 2023-06-06 | 20.68 | $21.08 | 1500 |
| 2023-06-05 | 20.55 | $20.93 | 1371 |
| 2023-06-02 | 20.45 | $21.00 | 509 |
| 2023-06-01 | 20.31 | $20.42 | 2200 |
| 2023-05-31 | 20.32 | $20.32 | 715 |
| 2023-05-30 | 20.37 | $20.16 | 1100 |
| 2023-05-26 | 20.49 | $20.18 | 1600 |
| 2023-05-25 | 20.63 | $20.35 | 1222 |
| 2023-05-24 | 20.75 | $20.95 | 600 |
| 2023-05-23 | 20.70 | $20.89 | 2907 |
| 2023-05-22 | 20.67 | $20.75 | 3928 |
| 2023-05-19 | 20.67 | $20.56 | 1140 |
| 2023-05-18 | 20.74 | $20.39 | 1500 |
| 2023-05-17 | 20.88 | $20.65 | 900 |
| 2023-05-16 | 20.96 | $20.64 | 1400 |
| 2023-05-15 | 21.08 | $21.10 | 3100 |
| 2023-05-12 | 21.07 | $20.50 | 2500 |
| 2023-05-11 | 21.24 | $20.54 | 828 |
| 2023-05-10 | 21.44 | $21.70 | 8827 |
| 2023-05-09 | 21.32 | $21.51 | 5200 |
| 2023-05-08 | 21.23 | $21.51 | 900 |
| 2023-05-05 | 21.12 | $21.55 | 2241 |
| 2023-05-04 | 20.97 | $21.00 | 2912 |
| 2023-05-03 | 20.96 | $21.07 | 4600 |
| 2023-05-02 | 20.92 | $20.50 | 900 |
| 2023-05-01 | 21.06 | $21.04 | 4500 |
| 2023-04-28 | 21.06 | $20.76 | 4349 |
| 2023-04-27 | 21.15 | $20.40 | 6400 |
| 2023-04-26 | 21.38 | $20.61 | 200 |
| 2023-04-25 | 21.58 | $20.73 | 1200 |
| 2023-04-24 | 21.78 | $21.41 | 800 |
| 2023-04-21 | 21.81 | $21.65 | 1500 |
| 2023-04-20 | 21.76 | $21.47 | 3302 |
| 2023-04-19 | 21.75 | $21.64 | 200 |
| 2023-04-18 | 21.68 | $21.45 | 10800 |
| 2023-04-17 | 21.66 | $21.80 | 3332 |
| 2023-04-14 | 21.50 | $21.68 | 400 |
| 2023-04-13 | 21.35 | $21.96 | 1618 |
| 2023-04-12 | 21.08 | $21.24 | 3400 |
| 2023-04-11 | 20.96 | $21.28 | 1900 |
| 2023-04-10 | 20.82 | $21.11 | 900 |
| 2023-04-06 | 20.69 | $21.28 | 914 |
| 2023-04-05 | 20.48 | $20.84 | 5640 |
| 2023-04-04 | 20.36 | $20.72 | 1900 |
| 2023-04-03 | 20.26 | $20.88 | 1100 |
| 2023-03-31 | 20.10 | $20.44 | 600 |
| 2023-03-30 | 20.04 | $20.44 | 3300 |
| 2023-03-29 | 19.98 | $20.44 | 1020 |
| 2023-03-28 | 19.91 | $20.20 | 1227 |
| 2023-03-27 | 19.91 | $20.07 | 2600 |
| 2023-03-24 | 19.96 | $20.12 | 2114 |
| 2023-03-23 | 20.01 | $19.97 | 501 |
| 2023-03-22 | 20.14 | $20.29 | 408 |
| 2023-03-21 | 20.20 | $20.71 | 1100 |
| 2023-03-20 | 20.15 | $20.49 | 400 |
| 2023-03-17 | 20.17 | $20.56 | 1700 |
| 2023-03-16 | 20.19 | $20.57 | 500 |
| 2023-03-15 | 20.21 | $20.54 | 3900 |
| 2023-03-14 | 20.27 | $20.84 | 3139 |
| 2023-03-13 | 20.25 | $20.03 | 3144 |
| 2023-03-10 | 20.50 | $20.14 | 1123 |
| 2023-03-09 | 20.79 | $20.80 | 600 |
| 2023-03-08 | 20.94 | $21.19 | 923 |
| 2023-03-07 | 21.01 | $21.36 | 1100 |
| 2023-03-06 | 21.05 | $21.62 | 1833 |
| 2023-03-03 | 21.04 | $21.69 | 1500 |
| 2023-03-02 | 21.01 | $21.23 | 411 |
| 2023-03-01 | 21.13 | $21.31 | 1800 |
| 2023-02-28 | 21.27 | $21.12 | 1000 |
| 2023-02-27 | 21.52 | $21.29 | 4000 |
| 2023-02-24 | 21.77 | $21.15 | 1500 |
| 2023-02-23 | 22.14 | $21.99 | 600 |
| 2023-02-22 | 22.33 | $21.74 | 2400 |
| 2023-02-21 | 22.65 | $22.26 | 200 |
| 2023-02-17 | 22.89 | $22.92 | 307 |
| 2023-02-16 | 22.97 | $22.63 | 1933 |
| 2023-02-15 | 23.17 | $23.08 | 614 |
| 2023-02-14 | 23.27 | $23.00 | 1800 |
| 2023-02-13 | 23.42 | $23.11 | 2000 |
| 2023-02-10 | 23.58 | $22.81 | 1000 |
| 2023-02-09 | 23.86 | $23.17 | 1100 |
| 2023-02-08 | 24.10 | $23.08 | 5900 |
| 2023-02-07 | 24.41 | $24.38 | 600 |
| 2023-02-06 | 24.38 | $24.21 | 400 |
| 2023-02-03 | 24.38 | $24.41 | 1700 |
| 2023-02-02 | 24.33 | $24.50 | 3100 |
| 2023-02-01 | 24.22 | $23.75 | 2300 |
| 2023-01-31 | 24.33 | $23.85 | 1200 |
| 2023-01-30 | 24.42 | $23.82 | 730 |
| 2023-01-27 | 24.54 | $24.43 | 233 |
| 2023-01-26 | 24.49 | $24.34 | 700 |
| 2023-01-25 | 24.44 | $24.16 | 134 |
| 2023-01-24 | 24.44 | $24.23 | 247 |
| 2023-01-23 | 24.40 | $24.18 | 1100 |
| 2023-01-20 | 24.37 | $24.09 | 639 |
| 2023-01-19 | 24.34 | $24.03 | 4023 |
| 2023-01-18 | 24.33 | $24.19 | 12627 |
| 2023-01-17 | 24.25 | $24.53 | 400 |
| 2023-01-13 | 24.03 | $24.88 | 1628 |
| 2023-01-12 | 23.65 | $24.52 | 4400 |
| 2023-01-11 | 23.30 | $23.81 | 1232 |
| 2023-01-10 | 23.09 | $23.89 | 1100 |
| 2023-01-09 | 22.81 | $23.36 | 7100 |
| 2023-01-06 | 22.64 | $23.45 | 2405 |
| 2023-01-05 | 22.41 | $23.04 | 800 |
| 2023-01-04 | 22.25 | $22.90 | 7044 |
| 2023-01-03 | 22.11 | $22.49 | 10100 |
| 2022-12-30 | 22.07 | $22.39 | 8114 |
| 2022-12-29 | 22.07 | $22.25 | 9049 |
| 2022-12-28 | 22.11 | $21.90 | 5115 |
| 2022-12-27 | 22.28 | $21.80 | 15200 |
| 2022-12-23 | 22.52 | $22.92 | 1100 |
| 2022-12-22 | 22.47 | $22.66 | 1100 |
| 2022-12-21 | 22.49 | $22.64 | 6100 |
| 2022-12-20 | 22.53 | $21.91 | 5800 |
| 2022-12-19 | 22.81 | $21.83 | 1100 |
| 2022-12-16 | 23.19 | $22.87 | 3000 |
| 2022-12-15 | 23.32 | $23.25 | 613 |
| 2022-12-14 | 23.35 | $23.35 | 1400 |
| 2022-12-13 | 23.36 | $23.54 | 3200 |
| 2022-12-12 | 23.32 | $23.01 | 1325 |
| 2022-12-09 | 23.43 | $23.14 | 318 |
| 2022-12-08 | 23.52 | $23.50 | 2400 |
| 2022-12-07 | 23.52 | $23.32 | 2200 |
| 2022-12-06 | 23.57 | $22.90 | 300 |
| 2022-12-05 | 23.76 | $23.35 | 1600 |
| 2022-12-02 | 23.84 | $23.90 | 2600 |
| 2022-12-01 | 23.77 | $23.80 | 1900 |
| 2022-11-30 | 23.71 | $23.72 | 4719 |
| 2022-11-29 | 23.65 | $23.16 | 2300 |
| 2022-11-28 | 23.76 | $22.99 | 5035 |
| 2022-11-25 | 23.93 | $23.27 | 1106 |
| 2022-11-23 | 24.05 | $23.28 | 3821 |
| 2022-11-22 | 24.18 | $23.34 | 4903 |
| 2022-11-21 | 24.31 | $23.37 | 1300 |
| 2022-11-18 | 24.44 | $23.67 | 1000 |
| 2022-11-17 | 24.50 | $23.86 | 624 |
| 2022-11-16 | 24.50 | $24.17 | 1211 |
| 2022-11-15 | 24.38 | $24.57 | 2235 |
| 2022-11-14 | 24.10 | $24.40 | 2700 |
| 2022-11-11 | 23.79 | $24.24 | 1700 |
| 2022-11-10 | 23.45 | $23.77 | 1300 |
| 2022-11-09 | 23.18 | $22.53 | 1031 |
| 2022-11-08 | 23.23 | $23.16 | 1100 |
| 2022-11-07 | 23.08 | $23.08 | 1600 |
| 2022-11-04 | 22.92 | $23.02 | 2600 |
| 2022-11-03 | 22.72 | $22.57 | 4800 |
| 2022-11-02 | 22.62 | $22.56 | 1506 |
| 2022-11-01 | 22.49 | $22.85 | 1200 |
| 2022-10-31 | 22.24 | $22.60 | 1046 |
| 2022-10-28 | 22.00 | $22.79 | 1300 |
| 2022-10-27 | 21.65 | $22.10 | 4200 |
| 2022-10-26 | 21.44 | $22.48 | 2246 |
| 2022-10-25 | 21.05 | $21.99 | 405 |
| 2022-10-24 | 20.74 | $21.27 | 2144 |
| 2022-10-21 | 20.60 | $20.98 | 2802 |
| 2022-10-20 | 20.52 | $20.38 | 1549 |
| 2022-10-19 | 20.62 | $20.37 | 1300 |
| 2022-10-18 | 20.75 | $21.23 | 920 |
| 2022-10-17 | 20.65 | $21.35 | 1000 |
| 2022-10-14 | 20.49 | $20.77 | 2100 |
| 2022-10-13 | 20.49 | $21.12 | 1630 |
| 2022-10-12 | 20.39 | $20.64 | 2000 |
| 2022-10-11 | 20.44 | $20.43 | 3433 |
| 2022-10-10 | 20.56 | $20.63 | 2700 |
| 2022-10-07 | 20.67 | $20.55 | 2200 |
| 2022-10-06 | 20.83 | $21.52 | 500 |
| 2022-10-05 | 20.74 | $21.71 | 1041 |
| 2022-10-04 | 20.58 | $21.80 | 1637 |
| 2022-10-03 | 20.36 | $21.04 | 1418 |
| 2022-09-30 | 20.36 | $20.73 | 3529 |
| 2022-09-29 | 20.48 | $20.84 | 10100 |
| 2022-09-28 | 20.60 | $21.34 | 1500 |
| 2022-09-27 | 20.62 | $20.71 | 8900 |
| 2022-09-26 | 20.85 | $20.47 | 1800 |
| 2022-09-23 | 21.23 | $20.74 | 3004 |
| 2022-09-22 | 21.62 | $20.98 | 3700 |
| 2022-09-21 | 22.04 | $21.43 | 3100 |
| 2022-09-20 | 22.43 | $22.16 | 1600 |
| 2022-09-19 | 22.68 | $22.35 | 5730 |
| 2022-09-16 | 22.94 | $22.83 | 1627 |
| 2022-09-15 | 23.11 | $23.35 | 641 |
| 2022-09-14 | 23.16 | $23.44 | 500 |
| 2022-09-13 | 23.21 | $23.32 | 500 |
| 2022-09-12 | 23.31 | $24.29 | 3118 |
| 2022-09-09 | 23.14 | $23.99 | 1812 |
| 2022-09-08 | 23.04 | $23.90 | 915 |
| 2022-09-07 | 22.96 | $23.39 | 800 |
| 2022-09-06 | 23.04 | $22.86 | 612 |
| 2022-09-02 | 23.32 | $23.35 | 320 |
| 2022-09-01 | 23.52 | $23.65 | 1512 |
| 2022-08-31 | 23.68 | $23.45 | 1600 |
| 2022-08-30 | 23.95 | $23.32 | 900 |
| 2022-08-29 | 24.33 | $23.68 | 3249 |
| 2022-08-26 | 24.68 | $23.98 | 2300 |
| 2022-08-25 | 25.03 | $24.84 | 1000 |
| 2022-08-24 | 25.18 | $24.77 | 6400 |
| 2022-08-23 | 25.40 | $24.56 | 1500 |
| 2022-08-22 | 25.72 | $24.40 | 600 |
| 2022-08-19 | 26.18 | $24.83 | 2900 |
| 2022-08-18 | 26.59 | $25.43 | 1324 |
| 2022-08-17 | 26.89 | $25.85 | 1900 |
| 2022-08-16 | 27.12 | $26.66 | 3147 |
| 2022-08-15 | 27.12 | $27.25 | 2028 |
| 2022-08-12 | 26.94 | $26.82 | 8829 |
| 2022-08-11 | 26.83 | $26.52 | 1615 |
| 2022-08-10 | 26.79 | $26.86 | 12000 |
| 2022-08-09 | 26.62 | $26.06 | 3725 |
| 2022-08-08 | 26.65 | $27.22 | 2030 |
| 2022-08-05 | 26.31 | $27.34 | 3100 |
| 2022-08-04 | 25.85 | $26.87 | 3300 |
| 2022-08-03 | 25.43 | $26.19 | 5609 |
| 2022-08-02 | 25.12 | $24.82 | 818 |
| 2022-08-01 | 25.18 | $24.63 | 2416 |
| 2022-07-29 | 25.30 | $24.94 | 4921 |
| 2022-07-28 | 25.35 | $25.25 | 1543 |
| 2022-07-27 | 25.30 | $25.14 | 5114 |
| 2022-07-26 | 25.28 | $24.74 | 500 |
| 2022-07-25 | 25.36 | $24.71 | 1422 |
| 2022-07-22 | 25.46 | $24.58 | 1420 |
| 2022-07-21 | 25.62 | $25.44 | 2142 |
| 2022-07-20 | 25.52 | $25.29 | 1017 |
| 2022-07-19 | 25.45 | $25.08 | 600 |
| 2022-07-18 | 25.41 | $24.34 | 2620 |
| 2022-07-15 | 25.58 | $24.81 | 1400 |
| 2022-07-14 | 25.63 | $24.36 | 5149 |
| 2022-07-13 | 25.82 | $25.49 | 7600 |
| 2022-07-12 | 25.68 | $25.31 | 2603 |
| 2022-07-11 | 25.54 | $25.26 | 1114 |
| 2022-07-08 | 25.38 | $26.13 | 4000 |
| 2022-07-07 | 24.89 | $25.93 | 4600 |
| 2022-07-06 | 24.34 | $24.98 | 1800 |
| 2022-07-05 | 23.96 | $24.93 | 6700 |
| 2022-07-01 | 23.50 | $23.99 | 4819 |
| 2022-06-30 | 23.24 | $23.26 | 3417 |
| 2022-06-29 | 23.14 | $23.37 | 1105 |
| 2022-06-28 | 22.99 | $23.25 | 835 |
| 2022-06-27 | 22.83 | $23.72 | 1404 |
| 2022-06-24 | 22.50 | $23.75 | 3627 |
| 2022-06-23 | 22.08 | $23.54 | 5242 |
| 2022-06-22 | 21.64 | $22.48 | 3406 |
| 2022-06-21 | 21.45 | $22.02 | 9125 |
| 2022-06-17 | 21.37 | $21.64 | 5000 |
| 2022-06-16 | 21.41 | $20.90 | 4349 |
| 2022-06-15 | 21.69 | $21.50 | 3710 |
| 2022-06-14 | 21.86 | $20.90 | 4600 |
| 2022-06-13 | 22.26 | $20.69 | 4110 |
| 2022-06-10 | 22.83 | $21.93 | 14834 |
| 2022-06-09 | 23.13 | $22.51 | 2341 |
| 2022-06-08 | 23.31 | $23.45 | 1712 |
| 2022-06-07 | 23.23 | $23.41 | 2900 |
| 2022-06-06 | 23.16 | $22.76 | 2006 |
| 2022-06-03 | 23.27 | $23.09 | 1206 |
| 2022-06-02 | 23.30 | $23.30 | 4400 |
| 2022-06-01 | 23.28 | $23.12 | 4700 |
| 2022-05-31 | 23.31 | $23.37 | 1838 |
| 2022-05-27 | 23.27 | $24.19 | 4334 |
| 2022-05-26 | 22.97 | $23.17 | 3100 |
| 2022-05-25 | 22.92 | $22.89 | 12900 |
| 2022-05-24 | 22.96 | $23.05 | 5200 |
| 2022-05-23 | 22.96 | $23.78 | 1700 |
| 2022-05-20 | 22.73 | $23.78 | 4312 |
| 2022-05-19 | 22.47 | $23.81 | 3400 |
| 2022-05-18 | 22.15 | $22.96 | 5100 |
| 2022-05-17 | 22.04 | $23.51 | 6418 |
| 2022-05-16 | 21.75 | $22.66 | 1700 |
| 2022-05-13 | 21.68 | $22.85 | 6200 |
| 2022-05-12 | 21.56 | $21.68 | 5205 |
| 2022-05-11 | 21.81 | $20.89 | 3845 |
| 2022-05-10 | 22.38 | $22.19 | 2200 |
| 2022-05-09 | 22.68 | $21.83 | 8223 |
| 2022-05-06 | 23.18 | $22.89 | 2801 |
| 2022-05-05 | 23.47 | $23.56 | 2900 |
| 2022-05-04 | 23.62 | $24.66 | 1804 |
| 2022-05-03 | 23.48 | $24.14 | 1243 |
| 2022-05-02 | 23.48 | $23.80 | 2948 |
| 2022-04-29 | 23.61 | $23.20 | 4647 |
| 2022-04-28 | 23.98 | $23.61 | 3113 |
| 2022-04-27 | 24.31 | $23.81 | 14546 |
| 2022-04-26 | 24.67 | $23.84 | 9222 |
| 2022-04-25 | 25.11 | $24.88 | 3200 |
| 2022-04-22 | 25.33 | $24.51 | 2029 |
| 2022-04-21 | 25.72 | $24.97 | 5414 |
| 2022-04-20 | 26.06 | $25.80 | 5100 |
| 2022-04-19 | 26.21 | $25.67 | 4900 |
| 2022-04-18 | 26.45 | $25.42 | 6527 |
| 2022-04-14 | 26.83 | $26.37 | 1908 |
| 2022-04-13 | 26.98 | $26.96 | 4300 |
| 2022-04-12 | 26.99 | $26.14 | 4006 |
| 2022-04-11 | 27.25 | $26.28 | 3419 |
| 2022-04-08 | 27.53 | $26.75 | 1800 |
| 2022-04-07 | 27.71 | $27.25 | 6800 |
| 2022-04-06 | 27.78 | $27.06 | 3800 |
| 2022-04-05 | 27.91 | $27.19 | 3818 |
| 2022-04-04 | 28.03 | $28.11 | 3100 |
| 2022-04-01 | 27.87 | $27.74 | 7600 |
| 2022-03-31 | 27.79 | $27.37 | 3646 |
| 2022-03-30 | 27.81 | $27.67 | 3100 |
| 2022-03-29 | 27.72 | $27.96 | 8200 |
| 2022-03-28 | 27.52 | $27.07 | 6100 |
| 2022-03-25 | 27.56 | $26.96 | 4900 |
| 2022-03-24 | 27.63 | $27.81 | 4246 |
| 2022-03-23 | 27.44 | $27.60 | 5068 |
| 2022-03-22 | 27.27 | $28.26 | 3722 |
| 2022-03-21 | 26.86 | $27.53 | 2700 |
| 2022-03-18 | 26.58 | $28.08 | 8600 |
| 2022-03-17 | 26.07 | $27.28 | 2918 |
| 2022-03-16 | 25.71 | $26.78 | 30000 |
| 2022-03-15 | 25.44 | $25.54 | 2432 |
| 2022-03-14 | 25.52 | $25.07 | 8200 |
| 2022-03-11 | 25.77 | $25.20 | 2500 |
| 2022-03-10 | 26.04 | $25.92 | 4200 |
| 2022-03-09 | 26.15 | $26.40 | 5475 |
| 2022-03-08 | 26.15 | $25.38 | 6031 |
| 2022-03-07 | 26.48 | $25.48 | 4300 |
| 2022-03-04 | 26.86 | $26.06 | 4605 |
| 2022-03-03 | 27.15 | $26.72 | 1720 |
| 2022-03-02 | 27.29 | $27.40 | 6805 |
| 2022-03-01 | 27.26 | $27.22 | 4400 |
| 2022-02-28 | 27.28 | $27.47 | 4700 |
| 2022-02-25 | 27.24 | $27.62 | 4328 |
| 2022-02-24 | 27.15 | $27.26 | 12300 |
| 2022-02-23 | 27.16 | $26.44 | 7000 |
| 2022-02-22 | 27.44 | $27.21 | 5703 |
| 2022-02-18 | 27.54 | $27.38 | 8812 |
| 2022-02-17 | 27.63 | $27.42 | 8522 |
| 2022-02-16 | 27.73 | $28.34 | 6028 |
| 2022-02-15 | 27.57 | $28.21 | 3900 |
| 2022-02-14 | 27.43 | $27.27 | 11301 |
| 2022-02-11 | 27.56 | $28.20 | 4100 |
| 2022-02-10 | 27.45 | $28.36 | 9609 |
| 2022-02-09 | 27.27 | $28.88 | 5800 |
| 2022-02-08 | 26.92 | $27.88 | 3547 |
| 2022-02-07 | 26.82 | $28.11 | 7200 |
| 2022-02-04 | 26.65 | $28.00 | 4824 |
| 2022-02-03 | 26.50 | $27.80 | 9600 |
| 2022-02-02 | 26.41 | $28.18 | 9018 |
| 2022-02-01 | 26.22 | $28.62 | 3937 |
| 2022-01-31 | 25.89 | $27.99 | 25910 |
| 2022-01-28 | 25.72 | $26.81 | 8611 |
| 2022-01-27 | 25.93 | $25.89 | 5513 |
| 2022-01-26 | 26.52 | $26.65 | 6400 |
| 2022-01-25 | 27.04 | $27.02 | 4624 |
| 2022-01-24 | 27.60 | $27.40 | 21300 |
| 2022-01-21 | 28.21 | $27.59 | 17118 |
| 2022-01-20 | 28.93 | $28.34 | 16200 |
| 2022-01-19 | 29.60 | $28.77 | 4600 |
| 2022-01-18 | 30.32 | $29.19 | 11700 |
| 2022-01-14 | 31.10 | $30.64 | 19221 |
| 2022-01-13 | 31.62 | $30.89 | 22400 |
| 2022-01-12 | 32.20 | $32.36 | 9700 |
| 2022-01-11 | 32.46 | $32.70 | 7900 |
| 2022-01-10 | 32.70 | $32.81 | 11533 |
| 2022-01-07 | 32.98 | $32.04 | 3628 |
| 2022-01-06 | 33.58 | $32.16 | 8819 |
| 2022-01-05 | 34.30 | $32.30 | 22443 |
| 2022-01-04 | 35.14 | $33.90 | 22308 |
| 2022-01-03 | 35.68 | $35.47 | 13962 |
| 2021-12-31 | 35.84 | $35.63 | 7800 |
| 2021-12-30 | 36.00 | $36.00 | 12100 |
| 2021-12-29 | 36.08 | $35.37 | 13103 |
| 2021-12-28 | 36.38 | $35.26 | 18300 |
| 2021-12-27 | 36.79 | $35.87 | 17900 |
| 2021-12-23 | 37.10 | $36.70 | 20124 |
| 2021-12-22 | 37.21 | $36.96 | 17800 |
| 2021-12-21 | 37.26 | $37.46 | 10034 |
| 2021-12-20 | 37.17 | $37.86 | 7701 |
| 2021-12-17 | 36.94 | $38.27 | 8100 |
| 2021-12-16 | 36.52 | $37.17 | 5519 |
| 2021-12-15 | 36.37 | $36.45 | 14312 |
| 2021-12-14 | 36.42 | $35.38 | 14738 |
| 2021-12-13 | 36.82 | $36.55 | 6100 |
| 2021-12-10 | 36.95 | $35.70 | 7300 |
| 2021-12-09 | 37.37 | $36.46 | 4437 |
| 2021-12-08 | 37.65 | $37.54 | 3500 |
| 2021-12-07 | 37.65 | $37.45 | 11100 |
| 2021-12-06 | 37.68 | $35.37 | 20700 |
| 2021-12-03 | 38.36 | $37.39 | 9113 |
| 2021-12-02 | 38.56 | $37.88 | 22898 |
| 2021-12-01 | 38.63 | $38.24 | 31817 |
| 2021-11-30 | 38.60 | $39.93 | 23800 |
| 2021-11-29 | 38.03 | $39.53 | 36400 |
| 2021-11-26 | 37.45 | $38.97 | 34100 |
| 2021-11-24 | 36.92 | $37.10 | 1200 |
| 2021-11-23 | 36.87 | $36.96 | 13939 |
| 2021-11-22 | 36.85 | $37.54 | 6605 |
| 2021-11-19 | 36.66 | $37.48 | 7239 |
| 2021-11-18 | 36.45 | $37.25 | 7166 |
| 2021-11-17 | 36.28 | $37.08 | 6700 |
| 2021-11-16 | 36.13 | $36.90 | 13100 |
| 2021-11-15 | 36.03 | $36.36 | 10200 |
| 2021-11-12 | 36.08 | $36.35 | 4644 |
| 2021-11-11 | 36.17 | $36.04 | 17943 |
| 2021-11-10 | 36.38 | $35.61 | 5319 |
| 2021-11-09 | 36.80 | $35.77 | 7739 |
| 2021-11-08 | 37.27 | $36.30 | 11808 |
| 2021-11-05 | 37.69 | $35.67 | 48216 |
| 2021-11-04 | 38.40 | $38.67 | 6807 |
| 2021-11-03 | 38.33 | $39.45 | 5541 |
| 2021-11-02 | 38.00 | $39.16 | 9733 |
| 2021-11-01 | 37.70 | $38.64 | 14000 |
| 2021-10-29 | 37.50 | $37.90 | 8224 |
| 2021-10-28 | 37.52 | $38.09 | 6100 |
| 2021-10-27 | 37.49 | $37.78 | 7000 |
| 2021-10-26 | 37.57 | $38.32 | 9400 |
| 2021-10-25 | 37.51 | $38.49 | 15000 |
| 2021-10-22 | 37.40 | $38.03 | 9644 |
| 2021-10-21 | 37.44 | $38.38 | 4900 |
| 2021-10-20 | 37.39 | $38.16 | 14200 |
| 2021-10-19 | 37.42 | $38.37 | 65663 |
| 2021-10-18 | 37.42 | $38.36 | 15800 |
| 2021-10-15 | 37.44 | $38.44 | 9300 |
| 2021-10-14 | 37.47 | $38.79 | 14400 |
| 2021-10-13 | 37.42 | $38.48 | 3800 |
| 2021-10-12 | 37.50 | $38.19 | 5600 |
| 2021-10-11 | 37.70 | $38.22 | 7915 |
| 2021-10-08 | 37.98 | $38.46 | 6629 |
| 2021-10-07 | 38.27 | $38.61 | 9400 |
| 2021-10-06 | 38.61 | $37.86 | 18802 |
| 2021-10-05 | 39.28 | $38.72 | 5711 |
| 2021-10-04 | 39.86 | $38.55 | 12200 |
| 2021-10-01 | 40.64 | $39.09 | 29548 |
| 2021-09-30 | 41.44 | $41.01 | 11500 |
| 2021-09-29 | 41.83 | $40.51 | 17365 |
| 2021-09-28 | 42.47 | $40.61 | 25142 |
| 2021-09-27 | 43.23 | $42.56 | 17600 |
| 2021-09-24 | 43.54 | $43.34 | 13013 |
| 2021-09-23 | 43.67 | $44.37 | 15300 |
| 2021-09-22 | 43.51 | $43.38 | 11300 |
| 2021-09-21 | 43.63 | $43.44 | 8750 |
| 2021-09-20 | 43.76 | $42.89 | 26700 |
| 2021-09-17 | 44.10 | $44.20 | 12200 |
| 2021-09-16 | 44.08 | $44.16 | 11501 |
| 2021-09-15 | 44.08 | $43.51 | 19123 |
| 2021-09-14 | 44.28 | $43.26 | 14421 |
| 2021-09-13 | 44.60 | $43.16 | 29782 |
| 2021-09-10 | 45.01 | $44.60 | 23418 |
| 2021-09-09 | 45.05 | $44.91 | 18100 |
| 2021-09-08 | 44.99 | $44.75 | 17300 |
| 2021-09-07 | 44.96 | $45.31 | 17238 |
| 2021-09-03 | 44.72 | $44.80 | 12200 |
| 2021-09-02 | 44.59 | $44.82 | 8933 |
| 2021-09-01 | 44.41 | $44.38 | 10272 |
| 2021-08-31 | 44.32 | $44.00 | 6600 |
| 2021-08-30 | 44.33 | $43.95 | 14439 |
| 2021-08-27 | 44.33 | $44.17 | 26200 |
| 2021-08-26 | 44.26 | $44.06 | 31500 |
| 2021-08-25 | 44.19 | $44.60 | 17200 |
| 2021-08-24 | 43.92 | $44.11 | 18300 |
| 2021-08-23 | 43.74 | $44.34 | 26314 |
| 2021-08-20 | 43.43 | $42.60 | 11349 |
| 2021-08-19 | 43.60 | $41.49 | 19100 |
| 2021-08-18 | 44.13 | $43.00 | 20900 |
| 2021-08-17 | 44.30 | $43.20 | 16736 |
| 2021-08-16 | 44.41 | $42.77 | 43746 |
| 2021-08-13 | 44.67 | $43.73 | 22315 |
| 2021-08-12 | 44.65 | $43.58 | 38800 |
| 2021-08-11 | 44.66 | $42.98 | 66248 |
| 2021-08-10 | 44.82 | $45.00 | 44908 |
| 2021-08-09 | 44.36 | $45.54 | 72016 |
| 2021-08-06 | 43.59 | $43.41 | 25806 |
| 2021-08-05 | 43.30 | $44.69 | 68000 |
| 2021-08-04 | 42.52 | $44.46 | 53828 |
| 2021-08-03 | 41.63 | $42.60 | 20426 |
| 2021-08-02 | 41.11 | $41.44 | 11000 |
| 2021-07-30 | 40.84 | $41.06 | 3610 |
| 2021-07-29 | 40.61 | $41.02 | 8420 |
| 2021-07-28 | 40.34 | $41.16 | 11014 |
| 2021-07-27 | 39.95 | $39.46 | 6300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.37
2024-09-05
Close Price
$19.16
Vol: 4828
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.56
Average
46.90
Maximum
73.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-05 | 52.37 | $19.16 | 4828 |
| 2024-09-04 | 53.13 | $19.21 | 1400 |
| 2024-09-03 | 54.52 | $19.31 | 823 |
| 2024-08-30 | 50.88 | $19.02 | 3300 |
| 2024-08-29 | 50.75 | $19.01 | 2318 |
| 2024-08-28 | 51.13 | $19.04 | 1723 |
| 2024-08-27 | 52.64 | $19.16 | 100 |
| 2024-08-26 | 54.55 | $19.31 | 740 |
| 2024-08-23 | 52.70 | $19.14 | 426 |
| 2024-08-22 | 51.15 | $19.00 | 1300 |
| 2024-08-21 | 55.08 | $19.32 | 1500 |
| 2024-08-20 | 52.71 | $19.10 | 1804 |
| 2024-08-19 | 51.26 | $18.97 | 1900 |
| 2024-08-16 | 51.84 | $19.02 | 2700 |
| 2024-08-15 | 48.52 | $18.72 | 1104 |
| 2024-08-14 | 46.90 | $18.58 | 2800 |
| 2024-08-13 | 46.56 | $18.55 | 1000 |
| 2024-08-12 | 45.56 | $18.46 | 1341 |
| 2024-08-09 | 47.83 | $18.70 | 500 |
| 2024-08-08 | 46.78 | $18.60 | 1900 |
| 2024-08-07 | 41.52 | $18.13 | 300 |
| 2024-08-06 | 45.82 | $18.60 | 201 |
| 2024-08-05 | 44.19 | $18.46 | 323 |
| 2024-08-02 | 49.34 | $18.97 | 334 |
| 2024-08-01 | 52.29 | $19.23 | 500 |
| 2024-07-31 | 54.80 | $19.44 | 327 |
| 2024-07-30 | 53.90 | $19.35 | 400 |
| 2024-07-29 | 58.06 | $19.69 | 1600 |
| 2024-07-26 | 60.68 | $19.89 | 300 |
| 2024-07-25 | 59.20 | $19.72 | 2000 |
| 2024-07-24 | 55.94 | $19.37 | 826 |
| 2024-07-23 | 56.43 | $19.41 | 500 |
| 2024-07-22 | 53.94 | $19.15 | 900 |
| 2024-07-19 | 53.75 | $19.13 | 300 |
| 2024-07-18 | 55.06 | $19.25 | 433 |
| 2024-07-17 | 62.17 | $19.84 | 1914 |
| 2024-07-16 | 61.77 | $19.79 | 500 |
| 2024-07-15 | 57.82 | $19.32 | 700 |
| 2024-07-12 | 55.68 | $19.09 | 2900 |
| 2024-07-11 | 53.76 | $18.89 | 2013 |
| 2024-07-10 | 46.06 | $18.20 | 2300 |
| 2024-07-09 | 44.92 | $18.11 | 1500 |
| 2024-07-08 | 46.26 | $18.24 | 2300 |
| 2024-07-05 | 48.81 | $18.48 | 1017 |
| 2024-07-03 | 45.73 | $18.22 | 1000 |
| 2024-07-02 | 46.34 | $18.28 | 415 |
| 2024-07-01 | 47.04 | $18.35 | 2000 |
| 2024-06-28 | 45.48 | $18.21 | 1232 |
| 2024-06-27 | 47.08 | $18.38 | 1048 |
| 2024-06-26 | 50.33 | $18.71 | 300 |
| 2024-06-25 | 51.56 | $18.83 | 1737 |
| 2024-06-24 | 50.21 | $18.69 | 2120 |
| 2024-06-21 | 47.74 | $18.44 | 1711 |
| 2024-06-20 | 40.44 | $17.79 | 1730 |
| 2024-06-18 | 41.37 | $17.90 | 1200 |
| 2024-06-17 | 42.29 | $18.01 | 1700 |
| 2024-06-14 | 45.35 | $18.36 | 1400 |
| 2024-06-13 | 48.70 | $18.71 | 723 |
| 2024-06-12 | 52.94 | $19.11 | 1000 |
| 2024-06-11 | 54.06 | $19.21 | 632 |
| 2024-06-10 | 53.87 | $19.19 | 1200 |
| 2024-06-07 | 57.98 | $19.56 | 2108 |
| 2024-06-06 | 62.11 | $19.90 | 1916 |
| 2024-06-05 | 66.05 | $20.20 | 10400 |
| 2024-06-04 | 60.86 | $19.54 | 1239 |
| 2024-06-03 | 61.40 | $19.58 | 900 |
| 2024-05-31 | 57.64 | $19.16 | 3141 |
| 2024-05-30 | 57.07 | $19.10 | 1700 |
| 2024-05-29 | 54.26 | $18.81 | 2500 |
| 2024-05-28 | 59.22 | $19.20 | 2300 |
| 2024-05-24 | 61.12 | $19.34 | 1545 |
| 2024-05-23 | 62.62 | $19.45 | 1000 |
| 2024-05-22 | 68.59 | $19.86 | 5839 |
| 2024-05-21 | 63.70 | $19.25 | 1300 |
| 2024-05-20 | 63.86 | $19.26 | 1300 |
| 2024-05-17 | 63.60 | $19.23 | 300 |
| 2024-05-16 | 67.32 | $19.48 | 1431 |
| 2024-05-15 | 64.99 | $19.18 | 2708 |
| 2024-05-14 | 63.84 | $19.04 | 4909 |
| 2024-05-13 | 63.27 | $18.97 | 10509 |
| 2024-05-10 | 56.13 | $18.21 | 5001 |
| 2024-05-09 | 54.59 | $18.07 | 6517 |
| 2024-05-08 | 54.04 | $18.02 | 414 |
| 2024-05-07 | 57.33 | $18.27 | 502 |
| 2024-05-06 | 58.14 | $18.33 | 446 |
| 2024-05-03 | 59.06 | $18.40 | 323 |
| 2024-05-02 | 56.64 | $18.14 | 2403 |
| 2024-05-01 | 52.41 | $17.73 | 3110 |
| 2024-04-30 | 47.03 | $17.28 | 300 |
| 2024-04-29 | 49.02 | $17.45 | 2842 |
| 2024-04-26 | 41.39 | $16.90 | 2830 |
| 2024-04-25 | 34.07 | $16.47 | 600 |
| 2024-04-24 | 36.17 | $16.68 | 1041 |
| 2024-04-23 | 38.53 | $16.90 | 522 |
| 2024-04-22 | 33.67 | $16.64 | 2910 |
| 2024-04-19 | 27.61 | $16.35 | 1219 |
| 2024-04-18 | 28.82 | $16.49 | 214 |
| 2024-04-17 | 29.25 | $16.54 | 407 |
| 2024-04-16 | 31.22 | $16.76 | 333 |
| 2024-04-15 | 32.06 | $16.85 | 6500 |
| 2024-04-12 | 34.29 | $17.08 | 738 |
| 2024-04-11 | 41.73 | $17.70 | 1513 |
| 2024-04-10 | 41.73 | $17.70 | 1417 |
| 2024-04-09 | 44.69 | $17.91 | 2400 |
| 2024-04-08 | 43.05 | $17.82 | 5102 |
| 2024-04-05 | 43.73 | $17.87 | 430 |
| 2024-04-04 | 44.68 | $17.94 | 843 |
| 2024-04-03 | 45.35 | $17.99 | 1500 |
| 2024-04-02 | 44.08 | $17.91 | 638 |
| 2024-04-01 | 51.31 | $18.42 | 1600 |
| 2024-03-28 | 51.16 | $18.41 | 3900 |
| 2024-03-27 | 51.31 | $18.42 | 209 |
| 2024-03-26 | 45.40 | $18.03 | 1900 |
| 2024-03-25 | 48.10 | $18.22 | 1816 |
| 2024-03-22 | 46.35 | $18.11 | 900 |
| 2024-03-21 | 43.89 | $17.96 | 2710 |
| 2024-03-20 | 44.54 | $18.01 | 1000 |
| 2024-03-19 | 45.95 | $18.12 | 2348 |
| 2024-03-18 | 45.05 | $18.06 | 2422 |
| 2024-03-15 | 46.27 | $18.16 | 1333 |
| 2024-03-14 | 45.43 | $18.10 | 1500 |
| 2024-03-13 | 50.88 | $18.53 | 100 |
| 2024-03-12 | 50.88 | $18.53 | 622 |
| 2024-03-11 | 51.66 | $18.59 | 2500 |
| 2024-03-08 | 49.96 | $18.45 | 2722 |
| 2024-03-07 | 45.95 | $18.14 | 4500 |
| 2024-03-06 | 48.32 | $18.34 | 600 |
| 2024-03-05 | 44.37 | $18.05 | 1500 |
| 2024-03-04 | 47.08 | $18.28 | 704 |
| 2024-03-01 | 50.53 | $18.55 | 845 |
| 2024-02-29 | 48.81 | $18.42 | 728 |
| 2024-02-28 | 50.74 | $18.57 | 3037 |
| 2024-02-27 | 56.06 | $18.95 | 6143 |
| 2024-02-26 | 51.76 | $18.61 | 1234 |
| 2024-02-23 | 46.98 | $18.28 | 2148 |
| 2024-02-22 | 46.82 | $18.27 | 3300 |
| 2024-02-21 | 41.93 | $17.96 | 300 |
| 2024-02-20 | 39.89 | $17.84 | 4326 |
| 2024-02-16 | 42.61 | $18.07 | 1421 |
| 2024-02-15 | 43.22 | $18.12 | 800 |
| 2024-02-14 | 42.91 | $18.10 | 10500 |
| 2024-02-13 | 40.44 | $17.94 | 544 |
| 2024-02-12 | 50.25 | $18.70 | 1200 |
| 2024-02-09 | 48.53 | $18.59 | 2100 |
| 2024-02-08 | 48.68 | $18.60 | 3500 |
| 2024-02-07 | 49.38 | $18.65 | 1200 |
| 2024-02-06 | 50.48 | $18.73 | 6100 |
| 2024-02-05 | 46.66 | $18.46 | 1340 |
| 2024-02-02 | 47.69 | $18.54 | 1337 |
| 2024-02-01 | 48.59 | $18.61 | 416 |
| 2024-01-31 | 46.68 | $18.47 | 500 |
| 2024-01-30 | 49.03 | $18.66 | 3700 |
| 2024-01-29 | 50.82 | $18.80 | 400 |
| 2024-01-26 | 48.12 | $18.59 | 300 |
| 2024-01-25 | 48.48 | $18.62 | 1900 |
| 2024-01-24 | 46.45 | $18.46 | 2000 |
| 2024-01-23 | 50.60 | $18.81 | 1500 |
| 2024-01-22 | 51.60 | $18.89 | 3900 |
| 2024-01-19 | 48.06 | $18.60 | 4900 |
| 2024-01-18 | 49.98 | $18.76 | 3143 |
| 2024-01-17 | 51.07 | $18.85 | 1100 |
| 2024-01-16 | 52.39 | $18.96 | 3418 |
| 2024-01-12 | 56.57 | $19.29 | 4900 |
| 2024-01-11 | 58.45 | $19.43 | 3002 |
| 2024-01-10 | 60.78 | $19.60 | 3100 |
| 2024-01-09 | 61.46 | $19.65 | 6138 |
| 2024-01-08 | 63.92 | $19.83 | 5238 |
| 2024-01-05 | 62.16 | $19.61 | 1000 |
| 2024-01-04 | 62.96 | $19.67 | 1700 |
| 2024-01-03 | 63.60 | $19.72 | 1743 |
| 2024-01-02 | 68.39 | $20.08 | 2821 |
| 2023-12-29 | 64.75 | $19.56 | 3421 |
| 2023-12-28 | 69.58 | $19.89 | 2100 |
| 2023-12-27 | 69.18 | $19.83 | 1800 |
| 2023-12-26 | 66.85 | $19.49 | 11400 |
| 2023-12-22 | 64.53 | $19.18 | 3546 |
| 2023-12-21 | 61.47 | $18.81 | 2600 |
| 2023-12-20 | 59.87 | $18.63 | 1647 |
| 2023-12-19 | 63.49 | $18.89 | 4639 |
| 2023-12-18 | 59.95 | $18.49 | 2600 |
| 2023-12-15 | 66.19 | $18.90 | 6208 |
| 2023-12-14 | 65.70 | $18.84 | 4344 |
| 2023-12-13 | 61.38 | $18.36 | 2045 |
| 2023-12-12 | 56.14 | $17.88 | 1905 |
| 2023-12-11 | 53.91 | $17.70 | 1011 |
| 2023-12-08 | 57.79 | $17.95 | 100 |
| 2023-12-07 | 57.67 | $17.94 | 1746 |
| 2023-12-06 | 57.34 | $17.91 | 1812 |
| 2023-12-05 | 54.98 | $17.70 | 1609 |
| 2023-12-04 | 59.12 | $17.98 | 3900 |
| 2023-12-01 | 57.83 | $17.86 | 1300 |
| 2023-11-30 | 55.25 | $17.63 | 610 |
| 2023-11-29 | 53.50 | $17.48 | 625 |
| 2023-11-28 | 53.50 | $17.48 | 2000 |
| 2023-11-27 | 54.14 | $17.53 | 1600 |
| 2023-11-24 | 55.01 | $17.60 | 2600 |
| 2023-11-22 | 52.62 | $17.37 | 1910 |
| 2023-11-21 | 50.90 | $17.21 | 919 |
| 2023-11-20 | 54.05 | $17.48 | 434 |
| 2023-11-17 | 53.24 | $17.40 | 100 |
| 2023-11-16 | 49.74 | $17.07 | 8600 |
| 2023-11-15 | 53.17 | $17.37 | 4307 |
| 2023-11-14 | 49.89 | $17.07 | 1300 |
| 2023-11-13 | 43.63 | $16.57 | 1521 |
| 2023-11-10 | 41.98 | $16.45 | 3809 |
| 2023-11-09 | 41.57 | $16.42 | 1319 |
| 2023-11-08 | 46.42 | $16.89 | 2530 |
| 2023-11-07 | 48.47 | $17.07 | 1615 |
| 2023-11-06 | 47.61 | $17.00 | 1800 |
| 2023-11-03 | 49.86 | $17.20 | 500 |
| 2023-11-02 | 42.06 | $16.60 | 200 |
| 2023-11-01 | 34.84 | $16.15 | 12000 |
| 2023-10-31 | 33.62 | $16.08 | 531 |
| 2023-10-30 | 31.88 | $15.98 | 1700 |
| 2023-10-27 | 27.95 | $15.76 | 800 |
| 2023-10-26 | 30.96 | $16.15 | 6000 |
| 2023-10-25 | 29.29 | $16.06 | 1100 |
| 2023-10-24 | 32.17 | $16.41 | 7000 |
| 2023-10-23 | 24.52 | $16.03 | 3800 |
| 2023-10-20 | 25.09 | $16.11 | 1500 |
| 2023-10-19 | 25.51 | $16.17 | 1644 |
| 2023-10-18 | 28.19 | $16.53 | 300 |
| 2023-10-17 | 30.94 | $16.85 | 3012 |
| 2023-10-16 | 30.94 | $16.85 | 4200 |
| 2023-10-13 | 31.37 | $16.90 | 2244 |
| 2023-10-12 | 31.01 | $16.88 | 4209 |
| 2023-10-11 | 35.91 | $17.42 | 1533 |
| 2023-10-10 | 38.26 | $17.64 | 2000 |
| 2023-10-09 | 31.93 | $17.31 | 1100 |
| 2023-10-06 | 34.47 | $17.56 | 807 |
| 2023-10-05 | 33.05 | $17.49 | 1600 |
| 2023-10-04 | 30.18 | $17.35 | 600 |
| 2023-10-03 | 30.36 | $17.37 | 2300 |
| 2023-10-02 | 30.70 | $17.41 | 3122 |
| 2023-09-29 | 35.32 | $17.90 | 800 |
| 2023-09-28 | 31.31 | $17.70 | 2430 |
| 2023-09-27 | 32.76 | $17.85 | 4400 |
| 2023-09-26 | 30.31 | $17.73 | 1113 |
| 2023-09-25 | 30.84 | $17.79 | 1000 |
| 2023-09-22 | 31.46 | $17.86 | 834 |
| 2023-09-21 | 31.63 | $17.88 | 200 |
| 2023-09-20 | 33.26 | $18.07 | 514 |
| 2023-09-19 | 36.35 | $18.40 | 200 |
| 2023-09-18 | 34.42 | $18.29 | 3300 |
| 2023-09-15 | 38.67 | $18.71 | 800 |
| 2023-09-14 | 40.36 | $18.86 | 100 |
| 2023-09-13 | 38.84 | $18.77 | 938 |
| 2023-09-12 | 39.37 | $18.82 | 3700 |
| 2023-09-11 | 40.64 | $18.94 | 700 |
| 2023-09-08 | 37.95 | $18.77 | 5100 |
| 2023-09-07 | 41.41 | $19.10 | 549 |
| 2023-09-06 | 42.41 | $19.19 | 740 |
| 2023-09-05 | 45.06 | $19.42 | 643 |
| 2023-09-01 | 48.30 | $19.68 | 843 |
| 2023-08-31 | 43.23 | $19.34 | 1221 |
| 2023-08-30 | 48.10 | $19.71 | 2821 |
| 2023-08-29 | 46.07 | $19.58 | 1049 |
| 2023-08-28 | 42.10 | $19.34 | 1000 |
| 2023-08-25 | 41.25 | $19.29 | 813 |
| 2023-08-24 | 42.44 | $19.39 | 740 |
| 2023-08-23 | 46.11 | $19.68 | 1005 |
| 2023-08-22 | 44.38 | $19.57 | 2802 |
| 2023-08-21 | 39.86 | $19.30 | 2802 |
| 2023-08-18 | 32.97 | $18.94 | 500 |
| 2023-08-17 | 33.48 | $18.99 | 1800 |
| 2023-08-16 | 34.08 | $19.05 | 300 |
| 2023-08-15 | 34.56 | $19.10 | 300 |
| 2023-08-14 | 34.94 | $19.14 | 3002 |
| 2023-08-11 | 35.98 | $19.25 | 5740 |
| 2023-08-10 | 33.43 | $19.10 | 8200 |
| 2023-08-09 | 35.58 | $19.34 | 1021 |
| 2023-08-08 | 34.92 | $19.30 | 1000 |
| 2023-08-07 | 35.70 | $19.39 | 5000 |
| 2023-08-04 | 41.76 | $20.00 | 1400 |
| 2023-08-03 | 40.18 | $19.90 | 809 |
| 2023-08-02 | 40.28 | $19.91 | 5100 |
| 2023-08-01 | 44.19 | $20.27 | 1600 |
| 2023-07-31 | 46.32 | $20.45 | 4702 |
| 2023-07-28 | 48.67 | $20.64 | 1300 |
| 2023-07-27 | 44.13 | $20.32 | 800 |
| 2023-07-26 | 46.45 | $20.51 | 1500 |
| 2023-07-25 | 45.73 | $20.46 | 35500 |
| 2023-07-24 | 49.49 | $20.76 | 1337 |
| 2023-07-21 | 50.01 | $20.80 | 3000 |
| 2023-07-20 | 50.27 | $20.82 | 1149 |
| 2023-07-19 | 52.65 | $21.01 | 4619 |
| 2023-07-18 | 52.90 | $21.03 | 5000 |
| 2023-07-17 | 53.02 | $21.04 | 4500 |
| 2023-07-14 | 49.19 | $20.69 | 3600 |
| 2023-07-13 | 54.64 | $21.14 | 1823 |
| 2023-07-12 | 53.10 | $21.00 | 1100 |
| 2023-07-11 | 50.48 | $20.77 | 800 |
| 2023-07-10 | 50.84 | $20.80 | 2400 |
| 2023-07-07 | 41.09 | $20.05 | 4100 |
| 2023-07-06 | 43.04 | $20.23 | 505 |
| 2023-07-05 | 48.35 | $20.67 | 1500 |
| 2023-07-03 | 46.35 | $20.53 | 800 |
| 2023-06-30 | 47.09 | $20.59 | 2800 |
| 2023-06-29 | 45.29 | $20.46 | 1600 |
| 2023-06-28 | 45.15 | $20.45 | 1200 |
| 2023-06-27 | 40.94 | $20.15 | 2703 |
| 2023-06-26 | 43.59 | $20.40 | 3943 |
| 2023-06-23 | 47.82 | $20.76 | 3617 |
| 2023-06-22 | 48.95 | $20.85 | 5400 |
| 2023-06-21 | 50.33 | $20.96 | 1720 |
| 2023-06-20 | 54.57 | $21.28 | 4900 |
| 2023-06-16 | 54.11 | $21.24 | 1700 |
| 2023-06-15 | 53.44 | $21.18 | 9200 |
| 2023-06-14 | 51.30 | $20.99 | 2738 |
| 2023-06-13 | 50.85 | $20.95 | 6100 |
| 2023-06-12 | 50.30 | $20.90 | 3613 |
| 2023-06-09 | 47.98 | $20.69 | 1700 |
| 2023-06-08 | 49.55 | $20.84 | 4825 |
| 2023-06-07 | 51.02 | $20.98 | 400 |
| 2023-06-06 | 52.08 | $21.08 | 1500 |
| 2023-06-05 | 50.63 | $20.93 | 1371 |
| 2023-06-02 | 51.32 | $21.00 | 509 |
| 2023-06-01 | 45.46 | $20.42 | 2200 |
| 2023-05-31 | 44.37 | $20.32 | 715 |
| 2023-05-30 | 42.61 | $20.16 | 1100 |
| 2023-05-26 | 42.77 | $20.18 | 1600 |
| 2023-05-25 | 44.11 | $20.35 | 1222 |
| 2023-05-24 | 49.28 | $20.95 | 600 |
| 2023-05-23 | 48.71 | $20.89 | 2907 |
| 2023-05-22 | 47.39 | $20.75 | 3928 |
| 2023-05-19 | 45.60 | $20.56 | 1140 |
| 2023-05-18 | 43.98 | $20.39 | 1500 |
| 2023-05-17 | 45.97 | $20.65 | 900 |
| 2023-05-16 | 45.88 | $20.64 | 1400 |
| 2023-05-15 | 49.47 | $21.10 | 3100 |
| 2023-05-12 | 44.05 | $20.50 | 2500 |
| 2023-05-11 | 44.35 | $20.54 | 828 |
| 2023-05-10 | 54.64 | $21.70 | 8827 |
| 2023-05-09 | 52.94 | $21.51 | 5200 |
| 2023-05-08 | 52.94 | $21.51 | 900 |
| 2023-05-05 | 53.32 | $21.55 | 2241 |
| 2023-05-04 | 48.50 | $21.00 | 2912 |
| 2023-05-03 | 49.11 | $21.07 | 4600 |
| 2023-05-02 | 43.59 | $20.50 | 900 |
| 2023-05-01 | 48.31 | $21.04 | 4500 |
| 2023-04-28 | 45.40 | $20.76 | 4349 |
| 2023-04-27 | 41.37 | $20.40 | 6400 |
| 2023-04-26 | 43.13 | $20.61 | 200 |
| 2023-04-25 | 44.16 | $20.73 | 1200 |
| 2023-04-24 | 50.62 | $21.41 | 800 |
| 2023-04-21 | 53.23 | $21.65 | 1500 |
| 2023-04-20 | 51.45 | $21.47 | 3302 |
| 2023-04-19 | 53.27 | $21.64 | 200 |
| 2023-04-18 | 51.44 | $21.45 | 10800 |
| 2023-04-17 | 55.22 | $21.80 | 3332 |
| 2023-04-14 | 54.12 | $21.68 | 400 |
| 2023-04-13 | 57.24 | $21.96 | 1618 |
| 2023-04-12 | 50.25 | $21.24 | 3400 |
| 2023-04-11 | 50.68 | $21.28 | 1900 |
| 2023-04-10 | 48.89 | $21.11 | 900 |
| 2023-04-06 | 50.64 | $21.28 | 914 |
| 2023-04-05 | 45.87 | $20.84 | 5640 |
| 2023-04-04 | 44.48 | $20.72 | 1900 |
| 2023-04-03 | 45.98 | $20.88 | 1100 |
| 2023-03-31 | 40.78 | $20.44 | 600 |
| 2023-03-30 | 40.78 | $20.44 | 3300 |
| 2023-03-29 | 40.78 | $20.44 | 1020 |
| 2023-03-28 | 37.99 | $20.20 | 1227 |
| 2023-03-27 | 36.44 | $20.07 | 2600 |
| 2023-03-24 | 36.78 | $20.12 | 2114 |
| 2023-03-23 | 35.08 | $19.97 | 501 |
| 2023-03-22 | 37.10 | $20.29 | 408 |
| 2023-03-21 | 39.96 | $20.71 | 1100 |
| 2023-03-20 | 37.57 | $20.49 | 400 |
| 2023-03-17 | 38.02 | $20.56 | 1700 |
| 2023-03-16 | 38.09 | $20.57 | 500 |
| 2023-03-15 | 37.79 | $20.54 | 3900 |
| 2023-03-14 | 39.58 | $20.84 | 3139 |
| 2023-03-13 | 31.23 | $20.03 | 3144 |
| 2023-03-10 | 31.80 | $20.14 | 1123 |
| 2023-03-09 | 35.47 | $20.80 | 600 |
| 2023-03-08 | 37.93 | $21.19 | 923 |
| 2023-03-07 | 39.05 | $21.36 | 1100 |
| 2023-03-06 | 40.80 | $21.62 | 1833 |
| 2023-03-03 | 41.27 | $21.69 | 1500 |
| 2023-03-02 | 36.69 | $21.23 | 411 |
| 2023-03-01 | 37.17 | $21.31 | 1800 |
| 2023-02-28 | 35.25 | $21.12 | 1000 |
| 2023-02-27 | 36.19 | $21.29 | 4000 |
| 2023-02-24 | 34.84 | $21.15 | 1500 |
| 2023-02-23 | 39.62 | $21.99 | 600 |
| 2023-02-22 | 37.18 | $21.74 | 2400 |
| 2023-02-21 | 40.41 | $22.26 | 200 |
| 2023-02-17 | 45.14 | $22.92 | 307 |
| 2023-02-16 | 42.32 | $22.63 | 1933 |
| 2023-02-15 | 45.78 | $23.08 | 614 |
| 2023-02-14 | 45.02 | $23.00 | 1800 |
| 2023-02-13 | 45.86 | $23.11 | 2000 |
| 2023-02-10 | 43.12 | $22.81 | 1000 |
| 2023-02-09 | 45.76 | $23.17 | 1100 |
| 2023-02-08 | 44.96 | $23.08 | 5900 |
| 2023-02-07 | 56.42 | $24.38 | 600 |
| 2023-02-06 | 55.00 | $24.21 | 400 |
| 2023-02-03 | 57.08 | $24.41 | 1700 |
| 2023-02-02 | 58.02 | $24.50 | 3100 |
| 2023-02-01 | 51.72 | $23.75 | 2300 |
| 2023-01-31 | 52.73 | $23.85 | 1200 |
| 2023-01-30 | 52.46 | $23.82 | 730 |
| 2023-01-27 | 58.77 | $24.43 | 233 |
| 2023-01-26 | 58.06 | $24.34 | 700 |
| 2023-01-25 | 56.65 | $24.16 | 134 |
| 2023-01-24 | 57.36 | $24.23 | 247 |
| 2023-01-23 | 57.00 | $24.18 | 1100 |
| 2023-01-20 | 56.35 | $24.09 | 639 |
| 2023-01-19 | 55.94 | $24.03 | 4023 |
| 2023-01-18 | 57.33 | $24.19 | 12627 |
| 2023-01-17 | 60.35 | $24.53 | 400 |
| 2023-01-13 | 63.63 | $24.88 | 1628 |
| 2023-01-12 | 61.59 | $24.52 | 4400 |
| 2023-01-11 | 57.08 | $23.81 | 1232 |
| 2023-01-10 | 57.80 | $23.89 | 1100 |
| 2023-01-09 | 54.12 | $23.36 | 7100 |
| 2023-01-06 | 54.90 | $23.45 | 2405 |
| 2023-01-05 | 51.93 | $23.04 | 800 |
| 2023-01-04 | 50.88 | $22.90 | 7044 |
| 2023-01-03 | 47.71 | $22.49 | 10100 |
| 2022-12-30 | 46.91 | $22.39 | 8114 |
| 2022-12-29 | 45.82 | $22.25 | 9049 |
| 2022-12-28 | 43.03 | $21.90 | 5115 |
| 2022-12-27 | 42.22 | $21.80 | 15200 |
| 2022-12-23 | 49.72 | $22.92 | 1100 |
| 2022-12-22 | 47.67 | $22.66 | 1100 |
| 2022-12-21 | 47.51 | $22.64 | 6100 |
| 2022-12-20 | 41.45 | $21.91 | 5800 |
| 2022-12-19 | 40.73 | $21.83 | 1100 |
| 2022-12-16 | 47.95 | $22.87 | 3000 |
| 2022-12-15 | 51.09 | $23.25 | 613 |
| 2022-12-14 | 51.94 | $23.35 | 1400 |
| 2022-12-13 | 53.55 | $23.54 | 3200 |
| 2022-12-12 | 49.39 | $23.01 | 1325 |
| 2022-12-09 | 50.44 | $23.14 | 318 |
| 2022-12-08 | 53.44 | $23.50 | 2400 |
| 2022-12-07 | 52.09 | $23.32 | 2200 |
| 2022-12-06 | 48.80 | $22.90 | 300 |
| 2022-12-05 | 52.46 | $23.35 | 1600 |
| 2022-12-02 | 57.48 | $23.90 | 2600 |
| 2022-12-01 | 56.77 | $23.80 | 1900 |
| 2022-11-30 | 56.21 | $23.72 | 4719 |
| 2022-11-29 | 52.09 | $23.16 | 2300 |
| 2022-11-28 | 50.75 | $22.99 | 5035 |
| 2022-11-25 | 53.07 | $23.27 | 1106 |
| 2022-11-23 | 53.15 | $23.28 | 3821 |
| 2022-11-22 | 53.63 | $23.34 | 4903 |
| 2022-11-21 | 53.85 | $23.37 | 1300 |
| 2022-11-18 | 56.12 | $23.67 | 1000 |
| 2022-11-17 | 57.58 | $23.86 | 624 |
| 2022-11-16 | 60.00 | $24.17 | 1211 |
| 2022-11-15 | 63.25 | $24.57 | 2235 |
| 2022-11-14 | 62.43 | $24.40 | 2700 |
| 2022-11-11 | 61.66 | $24.24 | 1700 |
| 2022-11-10 | 59.34 | $23.77 | 1300 |
| 2022-11-09 | 52.08 | $22.53 | 1031 |
| 2022-11-08 | 57.00 | $23.16 | 1100 |
| 2022-11-07 | 56.50 | $23.08 | 1600 |
| 2022-11-04 | 56.14 | $23.02 | 2600 |
| 2022-11-03 | 53.39 | $22.57 | 4800 |
| 2022-11-02 | 53.33 | $22.56 | 1506 |
| 2022-11-01 | 55.35 | $22.85 | 1200 |
| 2022-10-31 | 53.92 | $22.60 | 1046 |
| 2022-10-28 | 55.20 | $22.79 | 1300 |
| 2022-10-27 | 51.22 | $22.10 | 4200 |
| 2022-10-26 | 53.71 | $22.48 | 2246 |
| 2022-10-25 | 50.77 | $21.99 | 405 |
| 2022-10-24 | 45.98 | $21.27 | 2144 |
| 2022-10-21 | 43.89 | $20.98 | 2802 |
| 2022-10-20 | 39.28 | $20.38 | 1549 |
| 2022-10-19 | 39.20 | $20.37 | 1300 |
| 2022-10-18 | 43.88 | $21.23 | 920 |
| 2022-10-17 | 44.58 | $21.35 | 1000 |
| 2022-10-14 | 40.17 | $20.77 | 2100 |
| 2022-10-13 | 42.09 | $21.12 | 1630 |
| 2022-10-12 | 38.24 | $20.64 | 2000 |
| 2022-10-11 | 36.49 | $20.43 | 3433 |
| 2022-10-10 | 37.45 | $20.63 | 2700 |
| 2022-10-07 | 36.82 | $20.55 | 2200 |
| 2022-10-06 | 41.68 | $21.52 | 500 |
| 2022-10-05 | 42.73 | $21.71 | 1041 |
| 2022-10-04 | 43.21 | $21.80 | 1637 |
| 2022-10-03 | 37.46 | $21.04 | 1418 |
| 2022-09-30 | 34.91 | $20.73 | 3529 |
| 2022-09-29 | 35.40 | $20.84 | 10100 |
| 2022-09-28 | 37.67 | $21.34 | 1500 |
| 2022-09-27 | 32.49 | $20.71 | 8900 |
| 2022-09-26 | 30.39 | $20.47 | 1800 |
| 2022-09-23 | 31.43 | $20.74 | 3004 |
| 2022-09-22 | 32.37 | $20.98 | 3700 |
| 2022-09-21 | 34.19 | $21.43 | 3100 |
| 2022-09-20 | 37.42 | $22.16 | 1600 |
| 2022-09-19 | 38.32 | $22.35 | 5730 |
| 2022-09-16 | 40.66 | $22.83 | 1627 |
| 2022-09-15 | 43.38 | $23.35 | 641 |
| 2022-09-14 | 43.87 | $23.44 | 500 |
| 2022-09-13 | 43.06 | $23.32 | 500 |
| 2022-09-12 | 48.38 | $24.29 | 3118 |
| 2022-09-09 | 46.44 | $23.99 | 1812 |
| 2022-09-08 | 45.86 | $23.90 | 915 |
| 2022-09-07 | 42.50 | $23.39 | 800 |
| 2022-09-06 | 38.75 | $22.86 | 612 |
| 2022-09-02 | 41.10 | $23.35 | 320 |
| 2022-09-01 | 42.61 | $23.65 | 1512 |
| 2022-08-31 | 41.25 | $23.45 | 1600 |
| 2022-08-30 | 40.37 | $23.32 | 900 |
| 2022-08-29 | 42.02 | $23.68 | 3249 |
| 2022-08-26 | 43.42 | $23.98 | 2300 |
| 2022-08-25 | 47.76 | $24.84 | 1000 |
| 2022-08-24 | 47.35 | $24.77 | 6400 |
| 2022-08-23 | 46.16 | $24.56 | 1500 |
| 2022-08-22 | 45.26 | $24.40 | 600 |
| 2022-08-19 | 47.27 | $24.83 | 2900 |
| 2022-08-18 | 50.24 | $25.43 | 1324 |
| 2022-08-17 | 52.43 | $25.85 | 1900 |
| 2022-08-16 | 56.97 | $26.66 | 3147 |
| 2022-08-15 | 60.61 | $27.25 | 2028 |
| 2022-08-12 | 58.79 | $26.82 | 8829 |
| 2022-08-11 | 57.48 | $26.52 | 1615 |
| 2022-08-10 | 59.51 | $26.86 | 12000 |
| 2022-08-09 | 56.05 | $26.06 | 3725 |
| 2022-08-08 | 63.53 | $27.22 | 2030 |
| 2022-08-05 | 64.37 | $27.34 | 3100 |
| 2022-08-04 | 62.52 | $26.87 | 3300 |
| 2022-08-03 | 59.63 | $26.19 | 5609 |
| 2022-08-02 | 52.66 | $24.82 | 818 |
| 2022-08-01 | 51.55 | $24.63 | 2416 |
| 2022-07-29 | 53.48 | $24.94 | 4921 |
| 2022-07-28 | 55.46 | $25.25 | 1543 |
| 2022-07-27 | 54.90 | $25.14 | 5114 |
| 2022-07-26 | 52.84 | $24.74 | 500 |
| 2022-07-25 | 52.69 | $24.71 | 1422 |
| 2022-07-22 | 52.05 | $24.58 | 1420 |
| 2022-07-21 | 56.90 | $25.44 | 2142 |
| 2022-07-20 | 56.23 | $25.29 | 1017 |
| 2022-07-19 | 55.29 | $25.08 | 600 |
| 2022-07-18 | 51.86 | $24.34 | 2620 |
| 2022-07-15 | 54.38 | $24.81 | 1400 |
| 2022-07-14 | 52.27 | $24.36 | 5149 |
| 2022-07-13 | 58.76 | $25.49 | 7600 |
| 2022-07-12 | 57.97 | $25.31 | 2603 |
| 2022-07-11 | 57.75 | $25.26 | 1114 |
| 2022-07-08 | 63.05 | $26.13 | 4000 |
| 2022-07-07 | 62.29 | $25.93 | 4600 |
| 2022-07-06 | 58.46 | $24.98 | 1800 |
| 2022-07-05 | 58.25 | $24.93 | 6700 |
| 2022-07-01 | 54.07 | $23.99 | 4819 |
| 2022-06-30 | 50.40 | $23.26 | 3417 |
| 2022-06-29 | 50.98 | $23.37 | 1105 |
| 2022-06-28 | 50.39 | $23.25 | 835 |
| 2022-06-27 | 52.77 | $23.72 | 1404 |
| 2022-06-24 | 52.92 | $23.75 | 3627 |
| 2022-06-23 | 52.00 | $23.54 | 5242 |
| 2022-06-22 | 47.05 | $22.48 | 3406 |
| 2022-06-21 | 44.70 | $22.02 | 9125 |
| 2022-06-17 | 42.71 | $21.64 | 5000 |
| 2022-06-16 | 38.61 | $20.90 | 4349 |
| 2022-06-15 | 40.86 | $21.50 | 3710 |
| 2022-06-14 | 37.39 | $20.90 | 4600 |
| 2022-06-13 | 36.15 | $20.69 | 4110 |
| 2022-06-10 | 40.69 | $21.93 | 14834 |
| 2022-06-09 | 43.09 | $22.51 | 2341 |
| 2022-06-08 | 47.41 | $23.45 | 1712 |
| 2022-06-07 | 47.19 | $23.41 | 2900 |
| 2022-06-06 | 43.66 | $22.76 | 2006 |
| 2022-06-03 | 45.11 | $23.09 | 1206 |
| 2022-06-02 | 46.04 | $23.30 | 4400 |
| 2022-06-01 | 45.12 | $23.12 | 4700 |
| 2022-05-31 | 46.16 | $23.37 | 1838 |
| 2022-05-27 | 49.73 | $24.19 | 4334 |
| 2022-05-26 | 44.68 | $23.17 | 3100 |
| 2022-05-25 | 43.19 | $22.89 | 12900 |
| 2022-05-24 | 43.83 | $23.05 | 5200 |
| 2022-05-23 | 46.84 | $23.78 | 1700 |
| 2022-05-20 | 46.84 | $23.78 | 4312 |
| 2022-05-19 | 46.96 | $23.81 | 3400 |
| 2022-05-18 | 43.04 | $22.96 | 5100 |
| 2022-05-17 | 45.09 | $23.51 | 6418 |
| 2022-05-16 | 40.97 | $22.66 | 1700 |
| 2022-05-13 | 41.64 | $22.85 | 6200 |
| 2022-05-12 | 35.54 | $21.68 | 5205 |
| 2022-05-11 | 30.91 | $20.89 | 3845 |
| 2022-05-10 | 34.82 | $22.19 | 2200 |
| 2022-05-09 | 32.58 | $21.83 | 8223 |
| 2022-05-06 | 36.05 | $22.89 | 2801 |
| 2022-05-05 | 38.51 | $23.56 | 2900 |
| 2022-05-04 | 43.10 | $24.66 | 1804 |
| 2022-05-03 | 39.88 | $24.14 | 1243 |
| 2022-05-02 | 37.69 | $23.80 | 2948 |
| 2022-04-29 | 33.64 | $23.20 | 4647 |
| 2022-04-28 | 35.12 | $23.61 | 3113 |
| 2022-04-27 | 35.85 | $23.81 | 14546 |
| 2022-04-26 | 35.96 | $23.84 | 9222 |
| 2022-04-25 | 39.88 | $24.88 | 3200 |
| 2022-04-22 | 37.58 | $24.51 | 2029 |
| 2022-04-21 | 39.36 | $24.97 | 5414 |
| 2022-04-20 | 42.83 | $25.80 | 5100 |
| 2022-04-19 | 42.07 | $25.67 | 4900 |
| 2022-04-18 | 40.63 | $25.42 | 6527 |
| 2022-04-14 | 44.64 | $26.37 | 1908 |
| 2022-04-13 | 47.40 | $26.96 | 4300 |
| 2022-04-12 | 42.72 | $26.14 | 4006 |
| 2022-04-11 | 43.35 | $26.28 | 3419 |
| 2022-04-08 | 45.47 | $26.75 | 1800 |
| 2022-04-07 | 47.84 | $27.25 | 6800 |
| 2022-04-06 | 46.84 | $27.06 | 3800 |
| 2022-04-05 | 47.43 | $27.19 | 3818 |
| 2022-04-04 | 51.82 | $28.11 | 3100 |
| 2022-04-01 | 50.05 | $27.74 | 7600 |
| 2022-03-31 | 48.25 | $27.37 | 3646 |
| 2022-03-30 | 49.63 | $27.67 | 3100 |
| 2022-03-29 | 50.97 | $27.96 | 8200 |
| 2022-03-28 | 46.78 | $27.07 | 6100 |
| 2022-03-25 | 46.24 | $26.96 | 4900 |
| 2022-03-24 | 49.96 | $27.81 | 4246 |
| 2022-03-23 | 49.00 | $27.60 | 5068 |
| 2022-03-22 | 51.98 | $28.26 | 3722 |
| 2022-03-21 | 48.70 | $27.53 | 2700 |
| 2022-03-18 | 51.20 | $28.08 | 8600 |
| 2022-03-17 | 47.47 | $27.28 | 2918 |
| 2022-03-16 | 44.97 | $26.78 | 30000 |
| 2022-03-15 | 38.02 | $25.54 | 2432 |
| 2022-03-14 | 35.07 | $25.07 | 8200 |
| 2022-03-11 | 35.51 | $25.20 | 2500 |
| 2022-03-10 | 38.05 | $25.92 | 4200 |
| 2022-03-09 | 39.85 | $26.40 | 5475 |
| 2022-03-08 | 33.49 | $25.38 | 6031 |
| 2022-03-07 | 33.82 | $25.48 | 4300 |
| 2022-03-04 | 35.78 | $26.06 | 4605 |
| 2022-03-03 | 38.18 | $26.72 | 1720 |
| 2022-03-02 | 40.86 | $27.40 | 6805 |
| 2022-03-01 | 39.80 | $27.22 | 4400 |
| 2022-02-28 | 40.76 | $27.47 | 4700 |
| 2022-02-25 | 41.33 | $27.62 | 4328 |
| 2022-02-24 | 39.39 | $27.26 | 12300 |
| 2022-02-23 | 34.73 | $26.44 | 7000 |
| 2022-02-22 | 37.29 | $27.21 | 5703 |
| 2022-02-18 | 37.88 | $27.38 | 8812 |
| 2022-02-17 | 38.01 | $27.42 | 8522 |
| 2022-02-16 | 41.18 | $28.34 | 6028 |
| 2022-02-15 | 40.51 | $28.21 | 3900 |
| 2022-02-14 | 35.50 | $27.27 | 11301 |
| 2022-02-11 | 38.55 | $28.20 | 4100 |
| 2022-02-10 | 39.10 | $28.36 | 9609 |
| 2022-02-09 | 40.90 | $28.88 | 5800 |
| 2022-02-08 | 35.47 | $27.88 | 3547 |
| 2022-02-07 | 36.20 | $28.11 | 7200 |
| 2022-02-04 | 35.60 | $28.00 | 4824 |
| 2022-02-03 | 34.54 | $27.80 | 9600 |
| 2022-02-02 | 35.60 | $28.18 | 9018 |
| 2022-02-01 | 36.84 | $28.62 | 3937 |
| 2022-01-31 | 33.69 | $27.99 | 25910 |
| 2022-01-28 | 27.22 | $26.81 | 8611 |
| 2022-01-27 | 21.56 | $25.89 | 5513 |
| 2022-01-26 | 22.96 | $26.65 | 6400 |
| 2022-01-25 | 23.67 | $27.02 | 4624 |
| 2022-01-24 | 24.41 | $27.40 | 21300 |
| 2022-01-21 | 24.78 | $27.59 | 17118 |
| 2022-01-20 | 26.26 | $28.34 | 16200 |
| 2022-01-19 | 27.15 | $28.77 | 4600 |
| 2022-01-18 | 28.02 | $29.19 | 11700 |
| 2022-01-14 | 31.34 | $30.64 | 19221 |
| 2022-01-13 | 31.96 | $30.89 | 22400 |
| 2022-01-12 | 35.92 | $32.36 | 9700 |
| 2022-01-11 | 36.93 | $32.70 | 7900 |
| 2022-01-10 | 37.25 | $32.81 | 11533 |
| 2022-01-07 | 33.40 | $32.04 | 3628 |
| 2022-01-06 | 33.71 | $32.16 | 8819 |
| 2022-01-05 | 34.05 | $32.30 | 22443 |
| 2022-01-04 | 38.32 | $33.90 | 22308 |
| 2022-01-03 | 43.39 | $35.47 | 13962 |
| 2021-12-31 | 43.95 | $35.63 | 7800 |
| 2021-12-30 | 45.24 | $36.00 | 12100 |
| 2021-12-29 | 42.51 | $35.37 | 13103 |
| 2021-12-28 | 42.03 | $35.26 | 18300 |
| 2021-12-27 | 43.96 | $35.87 | 17900 |
| 2021-12-23 | 46.74 | $36.70 | 20124 |
| 2021-12-22 | 47.63 | $36.96 | 17800 |
| 2021-12-21 | 49.36 | $37.46 | 10034 |
| 2021-12-20 | 50.75 | $37.86 | 7701 |
| 2021-12-17 | 52.19 | $38.27 | 8100 |
| 2021-12-16 | 48.47 | $37.17 | 5519 |
| 2021-12-15 | 45.85 | $36.45 | 14312 |
| 2021-12-14 | 41.65 | $35.38 | 14738 |
| 2021-12-13 | 45.30 | $36.55 | 6100 |
| 2021-12-10 | 41.78 | $35.70 | 7300 |
| 2021-12-09 | 44.19 | $36.46 | 4437 |
| 2021-12-08 | 47.93 | $37.54 | 3500 |
| 2021-12-07 | 47.58 | $37.45 | 11100 |
| 2021-12-06 | 38.48 | $35.37 | 20700 |
| 2021-12-03 | 45.82 | $37.39 | 9113 |
| 2021-12-02 | 47.92 | $37.88 | 22898 |
| 2021-12-01 | 49.50 | $38.24 | 31817 |
| 2021-11-30 | 58.08 | $39.93 | 23800 |
| 2021-11-29 | 56.38 | $39.53 | 36400 |
| 2021-11-26 | 53.90 | $38.97 | 34100 |
| 2021-11-24 | 43.73 | $37.10 | 1200 |
| 2021-11-23 | 42.83 | $36.96 | 13939 |
| 2021-11-22 | 45.70 | $37.54 | 6605 |
| 2021-11-19 | 45.34 | $37.48 | 7239 |
| 2021-11-18 | 43.99 | $37.25 | 7166 |
| 2021-11-17 | 43.00 | $37.08 | 6700 |
| 2021-11-16 | 41.97 | $36.90 | 13100 |
| 2021-11-15 | 38.81 | $36.36 | 10200 |
| 2021-11-12 | 38.76 | $36.35 | 4644 |
| 2021-11-11 | 36.98 | $36.04 | 17943 |
| 2021-11-10 | 34.48 | $35.61 | 5319 |
| 2021-11-09 | 34.97 | $35.77 | 7739 |
| 2021-11-08 | 36.61 | $36.30 | 11808 |
| 2021-11-05 | 33.06 | $35.67 | 48216 |
| 2021-11-04 | 44.26 | $38.67 | 6807 |
| 2021-11-03 | 48.30 | $39.45 | 5541 |
| 2021-11-02 | 46.58 | $39.16 | 9733 |
| 2021-11-01 | 43.37 | $38.64 | 14000 |
| 2021-10-29 | 38.35 | $37.90 | 8224 |
| 2021-10-28 | 39.20 | $38.09 | 6100 |
| 2021-10-27 | 37.04 | $37.78 | 7000 |
| 2021-10-26 | 39.35 | $38.32 | 9400 |
| 2021-10-25 | 40.10 | $38.49 | 15000 |
| 2021-10-22 | 37.02 | $38.03 | 9644 |
| 2021-10-21 | 38.45 | $38.38 | 4900 |
| 2021-10-20 | 37.00 | $38.16 | 14200 |
| 2021-10-19 | 37.81 | $38.37 | 65663 |
| 2021-10-18 | 37.75 | $38.36 | 15800 |
| 2021-10-15 | 38.03 | $38.44 | 9300 |
| 2021-10-14 | 39.27 | $38.79 | 14400 |
| 2021-10-13 | 37.56 | $38.48 | 3800 |
| 2021-10-12 | 35.96 | $38.19 | 5600 |
| 2021-10-11 | 36.05 | $38.22 | 7915 |
| 2021-10-08 | 36.76 | $38.46 | 6629 |
| 2021-10-07 | 37.19 | $38.61 | 9400 |
| 2021-10-06 | 33.48 | $37.86 | 18802 |
| 2021-10-05 | 35.78 | $38.72 | 5711 |
| 2021-10-04 | 34.94 | $38.55 | 12200 |
| 2021-10-01 | 36.38 | $39.09 | 29548 |
| 2021-09-30 | 42.24 | $41.01 | 11500 |
| 2021-09-29 | 39.84 | $40.51 | 17365 |
| 2021-09-28 | 40.16 | $40.61 | 25142 |
| 2021-09-27 | 47.10 | $42.56 | 17600 |
| 2021-09-24 | 50.41 | $43.34 | 13013 |
| 2021-09-23 | 55.28 | $44.37 | 15300 |
| 2021-09-22 | 50.95 | $43.38 | 11300 |
| 2021-09-21 | 51.23 | $43.44 | 8750 |
| 2021-09-20 | 48.73 | $42.89 | 26700 |
| 2021-09-17 | 55.13 | $44.20 | 12200 |
| 2021-09-16 | 54.96 | $44.16 | 11501 |
| 2021-09-15 | 52.13 | $43.51 | 19123 |
| 2021-09-14 | 51.01 | $43.26 | 14421 |
| 2021-09-13 | 50.57 | $43.16 | 29782 |
| 2021-09-10 | 57.67 | $44.60 | 23418 |
| 2021-09-09 | 59.38 | $44.91 | 18100 |
| 2021-09-08 | 58.78 | $44.75 | 17300 |
| 2021-09-07 | 61.80 | $45.31 | 17238 |
| 2021-09-03 | 60.02 | $44.80 | 12200 |
| 2021-09-02 | 60.13 | $44.82 | 8933 |
| 2021-09-01 | 58.62 | $44.38 | 10272 |
| 2021-08-31 | 57.30 | $44.00 | 6600 |
| 2021-08-30 | 57.13 | $43.95 | 14439 |
| 2021-08-27 | 58.10 | $44.17 | 26200 |
| 2021-08-26 | 57.76 | $44.06 | 31500 |
| 2021-08-25 | 60.05 | $44.60 | 17200 |
| 2021-08-24 | 58.64 | $44.11 | 18300 |
| 2021-08-23 | 59.57 | $44.34 | 26314 |
| 2021-08-20 | 54.33 | $42.60 | 11349 |
| 2021-08-19 | 50.43 | $41.49 | 19100 |
| 2021-08-18 | 56.68 | $43.00 | 20900 |
| 2021-08-17 | 57.58 | $43.20 | 16736 |
| 2021-08-16 | 56.16 | $42.77 | 43746 |
| 2021-08-13 | 60.45 | $43.73 | 22315 |
| 2021-08-12 | 60.00 | $43.58 | 38800 |
| 2021-08-11 | 58.17 | $42.98 | 66248 |
| 2021-08-10 | 68.09 | $45.00 | 44908 |
| 2021-08-09 | 71.17 | $45.54 | 72016 |
| 2021-08-06 | 65.29 | $43.41 | 25806 |
| 2021-08-05 | 73.90 | $44.69 | 68000 |
| 2021-08-04 | 73.30 | $44.46 | 53828 |
| 2021-08-03 | 67.56 | $42.60 | 20426 |
| 2021-08-02 | 62.82 | $41.44 | 11000 |
| 2021-07-30 | 61.05 | $41.06 | 3610 |
| 2021-07-29 | 60.86 | $41.02 | 8420 |
| 2021-07-28 | 61.84 | $41.16 | 11014 |
| 2021-07-27 | 53.10 | $39.46 | 6300 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.05
2024-09-05
Close Price
$19.16
Vol: 4828
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-05 | -19.05 | $19.16 | 4828 |
| 2024-09-04 | -14.73 | $19.21 | 1400 |
| 2024-09-03 | -7.09 | $19.31 | 823 |
| 2024-08-30 | -29.92 | $19.02 | 3300 |
| 2024-08-29 | -30.71 | $19.01 | 2318 |
| 2024-08-28 | -28.35 | $19.04 | 1723 |
| 2024-08-27 | -21.37 | $19.16 | 100 |
| 2024-08-26 | -9.92 | $19.31 | 740 |
| 2024-08-23 | -42.61 | $19.14 | 426 |
| 2024-08-22 | -50.57 | $19.00 | 1300 |
| 2024-08-21 | -34.97 | $19.32 | 1500 |
| 2024-08-20 | -46.99 | $19.10 | 1804 |
| 2024-08-19 | -54.10 | $18.97 | 1900 |
| 2024-08-16 | -51.37 | $19.02 | 2700 |
| 2024-08-15 | -67.76 | $18.72 | 1104 |
| 2024-08-14 | -75.41 | $18.58 | 2800 |
| 2024-08-13 | -77.05 | $18.55 | 1000 |
| 2024-08-12 | -81.97 | $18.46 | 1341 |
| 2024-08-09 | -68.85 | $18.70 | 500 |
| 2024-08-08 | -74.32 | $18.60 | 1900 |
| 2024-08-07 | -100.00 | $18.13 | 300 |
| 2024-08-06 | -72.34 | $18.60 | 201 |
| 2024-08-05 | -79.79 | $18.46 | 323 |
| 2024-08-02 | -52.66 | $18.97 | 334 |
| 2024-08-01 | -38.83 | $19.23 | 500 |
| 2024-07-31 | -27.66 | $19.44 | 327 |
| 2024-07-30 | -32.45 | $19.35 | 400 |
| 2024-07-29 | -14.36 | $19.69 | 1600 |
| 2024-07-26 | -3.72 | $19.89 | 300 |
| 2024-07-25 | -12.77 | $19.72 | 2000 |
| 2024-07-24 | -27.93 | $19.37 | 826 |
| 2024-07-23 | -25.70 | $19.41 | 500 |
| 2024-07-22 | -40.22 | $19.15 | 900 |
| 2024-07-19 | -38.95 | $19.13 | 300 |
| 2024-07-18 | -29.52 | $19.25 | 433 |
| 2024-07-17 | -1.43 | $19.84 | 1914 |
| 2024-07-16 | 0.00 | $19.79 | 500 |
| 2024-07-15 | -7.19 | $19.32 | 700 |
| 2024-07-12 | -20.96 | $19.09 | 2900 |
| 2024-07-11 | -31.29 | $18.89 | 2013 |
| 2024-07-10 | -73.62 | $18.20 | 2300 |
| 2024-07-09 | -79.27 | $18.11 | 1500 |
| 2024-07-08 | -77.83 | $18.24 | 2300 |
| 2024-07-05 | -70.29 | $18.48 | 1017 |
| 2024-07-03 | -81.48 | $18.22 | 1000 |
| 2024-07-02 | -79.01 | $18.28 | 415 |
| 2024-07-01 | -76.13 | $18.35 | 2000 |
| 2024-06-28 | -81.89 | $18.21 | 1232 |
| 2024-06-27 | -74.90 | $18.38 | 1048 |
| 2024-06-26 | -61.32 | $18.71 | 300 |
| 2024-06-25 | -56.38 | $18.83 | 1737 |
| 2024-06-24 | -62.14 | $18.69 | 2120 |
| 2024-06-21 | -72.43 | $18.44 | 1711 |
| 2024-06-20 | -99.18 | $17.79 | 1730 |
| 2024-06-18 | -100.00 | $17.90 | 1200 |
| 2024-06-17 | -100.00 | $18.01 | 1700 |
| 2024-06-14 | -100.00 | $18.36 | 1400 |
| 2024-06-13 | -97.39 | $18.71 | 723 |
| 2024-06-12 | -71.24 | $19.11 | 1000 |
| 2024-06-11 | -64.71 | $19.21 | 632 |
| 2024-06-10 | -55.80 | $19.19 | 1200 |
| 2024-06-07 | -30.05 | $19.56 | 2108 |
| 2024-06-06 | -13.82 | $19.90 | 1916 |
| 2024-06-05 | 0.00 | $20.20 | 10400 |
| 2024-06-04 | -13.56 | $19.54 | 1239 |
| 2024-06-03 | -11.86 | $19.58 | 900 |
| 2024-05-31 | -29.66 | $19.16 | 3141 |
| 2024-05-30 | -32.20 | $19.10 | 1700 |
| 2024-05-29 | -43.75 | $18.81 | 2500 |
| 2024-05-28 | -25.58 | $19.20 | 2300 |
| 2024-05-24 | -20.16 | $19.34 | 1545 |
| 2024-05-23 | -12.65 | $19.45 | 1000 |
| 2024-05-22 | 0.00 | $19.86 | 5839 |
| 2024-05-21 | -9.38 | $19.25 | 1300 |
| 2024-05-20 | -9.06 | $19.26 | 1300 |
| 2024-05-17 | -10.00 | $19.23 | 300 |
| 2024-05-16 | -2.17 | $19.48 | 1431 |
| 2024-05-15 | -4.03 | $19.18 | 2708 |
| 2024-05-14 | -4.90 | $19.04 | 4909 |
| 2024-05-13 | -0.75 | $18.97 | 10509 |
| 2024-05-10 | -12.90 | $18.21 | 5001 |
| 2024-05-09 | -19.35 | $18.07 | 6517 |
| 2024-05-08 | -21.66 | $18.02 | 414 |
| 2024-05-07 | -10.14 | $18.27 | 502 |
| 2024-05-06 | -7.37 | $18.33 | 446 |
| 2024-05-03 | 0.00 | $18.40 | 323 |
| 2024-05-02 | 0.00 | $18.14 | 2403 |
| 2024-05-01 | -24.19 | $17.73 | 3110 |
| 2024-04-30 | -48.39 | $17.28 | 300 |
| 2024-04-29 | -39.25 | $17.45 | 2842 |
| 2024-04-26 | -72.38 | $16.90 | 2830 |
| 2024-04-25 | -93.12 | $16.47 | 600 |
| 2024-04-24 | -83.49 | $16.68 | 1041 |
| 2024-04-23 | -73.39 | $16.90 | 522 |
| 2024-04-22 | -85.32 | $16.64 | 2910 |
| 2024-04-19 | -98.62 | $16.35 | 1219 |
| 2024-04-18 | -100.00 | $16.49 | 214 |
| 2024-04-17 | -100.00 | $16.54 | 407 |
| 2024-04-16 | -97.75 | $16.76 | 333 |
| 2024-04-15 | -100.00 | $16.85 | 6500 |
| 2024-04-12 | -92.81 | $17.08 | 738 |
| 2024-04-11 | -69.57 | $17.70 | 1513 |
| 2024-04-10 | -70.34 | $17.70 | 1417 |
| 2024-04-09 | -75.25 | $17.91 | 2400 |
| 2024-04-08 | -87.30 | $17.82 | 5102 |
| 2024-04-05 | -83.33 | $17.87 | 430 |
| 2024-04-04 | -77.78 | $17.94 | 843 |
| 2024-04-03 | -73.81 | $17.99 | 1500 |
| 2024-04-02 | -80.16 | $17.91 | 638 |
| 2024-04-01 | -39.68 | $18.42 | 1600 |
| 2024-03-28 | -40.48 | $18.41 | 3900 |
| 2024-03-27 | -39.68 | $18.42 | 209 |
| 2024-03-26 | -70.63 | $18.03 | 1900 |
| 2024-03-25 | -58.21 | $18.22 | 1816 |
| 2024-03-22 | -66.42 | $18.11 | 900 |
| 2024-03-21 | -77.61 | $17.96 | 2710 |
| 2024-03-20 | -73.88 | $18.01 | 1000 |
| 2024-03-19 | -82.24 | $18.12 | 2348 |
| 2024-03-18 | -70.15 | $18.06 | 2422 |
| 2024-03-15 | -62.69 | $18.16 | 1333 |
| 2024-03-14 | -67.16 | $18.10 | 1500 |
| 2024-03-13 | -35.07 | $18.53 | 100 |
| 2024-03-12 | -35.07 | $18.53 | 622 |
| 2024-03-11 | -30.60 | $18.59 | 2500 |
| 2024-03-08 | -41.04 | $18.45 | 2722 |
| 2024-03-07 | -64.18 | $18.14 | 4500 |
| 2024-03-06 | -49.25 | $18.34 | 600 |
| 2024-03-05 | -70.90 | $18.05 | 1500 |
| 2024-03-04 | -53.73 | $18.28 | 704 |
| 2024-03-01 | -33.58 | $18.55 | 845 |
| 2024-02-29 | -43.28 | $18.42 | 728 |
| 2024-02-28 | -32.09 | $18.57 | 3037 |
| 2024-02-27 | -3.73 | $18.95 | 6143 |
| 2024-02-26 | -16.67 | $18.61 | 1234 |
| 2024-02-23 | -45.61 | $18.28 | 2148 |
| 2024-02-22 | -46.49 | $18.27 | 3300 |
| 2024-02-21 | -73.91 | $17.96 | 300 |
| 2024-02-20 | -85.60 | $17.84 | 4326 |
| 2024-02-16 | -75.68 | $18.07 | 1421 |
| 2024-02-15 | -71.17 | $18.12 | 800 |
| 2024-02-14 | -72.97 | $18.10 | 10500 |
| 2024-02-13 | -100.00 | $17.94 | 544 |
| 2024-02-12 | -37.38 | $18.70 | 1200 |
| 2024-02-09 | -64.56 | $18.59 | 2100 |
| 2024-02-08 | -63.92 | $18.60 | 3500 |
| 2024-02-07 | -62.87 | $18.65 | 1200 |
| 2024-02-06 | -58.08 | $18.73 | 6100 |
| 2024-02-05 | -77.37 | $18.46 | 1340 |
| 2024-02-02 | -73.16 | $18.54 | 1337 |
| 2024-02-01 | -69.47 | $18.61 | 416 |
| 2024-01-31 | -77.44 | $18.47 | 500 |
| 2024-01-30 | -70.97 | $18.66 | 3700 |
| 2024-01-29 | -64.52 | $18.80 | 400 |
| 2024-01-26 | -92.53 | $18.59 | 300 |
| 2024-01-25 | -90.80 | $18.62 | 1900 |
| 2024-01-24 | -100.00 | $18.46 | 2000 |
| 2024-01-23 | -83.73 | $18.81 | 1500 |
| 2024-01-22 | -78.92 | $18.89 | 3900 |
| 2024-01-19 | -96.39 | $18.60 | 4900 |
| 2024-01-18 | -90.57 | $18.76 | 3143 |
| 2024-01-17 | -54.44 | $18.85 | 1100 |
| 2024-01-16 | -50.00 | $18.96 | 3418 |
| 2024-01-12 | -36.69 | $19.29 | 4900 |
| 2024-01-11 | -31.05 | $19.43 | 3002 |
| 2024-01-10 | -22.47 | $19.60 | 3100 |
| 2024-01-09 | -20.60 | $19.65 | 6138 |
| 2024-01-08 | -13.86 | $19.83 | 5238 |
| 2024-01-05 | -22.10 | $19.61 | 1000 |
| 2024-01-04 | -19.85 | $19.67 | 1700 |
| 2024-01-03 | -17.98 | $19.72 | 1743 |
| 2024-01-02 | -4.49 | $20.08 | 2821 |
| 2023-12-29 | -17.48 | $19.56 | 3421 |
| 2023-12-28 | -4.07 | $19.89 | 2100 |
| 2023-12-27 | -1.67 | $19.83 | 1800 |
| 2023-12-26 | -2.90 | $19.49 | 11400 |
| 2023-12-22 | -6.19 | $19.18 | 3546 |
| 2023-12-21 | -23.28 | $18.81 | 2600 |
| 2023-12-20 | -30.39 | $18.63 | 1647 |
| 2023-12-19 | -9.42 | $18.89 | 4639 |
| 2023-12-18 | -30.37 | $18.49 | 2600 |
| 2023-12-15 | -8.90 | $18.90 | 6208 |
| 2023-12-14 | -10.33 | $18.84 | 4344 |
| 2023-12-13 | -2.72 | $18.36 | 2045 |
| 2023-12-12 | -12.84 | $17.88 | 1905 |
| 2023-12-11 | -18.60 | $17.70 | 1011 |
| 2023-12-08 | -3.83 | $17.95 | 100 |
| 2023-12-07 | -4.37 | $17.94 | 1746 |
| 2023-12-06 | -6.01 | $17.91 | 1812 |
| 2023-12-05 | -17.49 | $17.70 | 1609 |
| 2023-12-04 | -2.19 | $17.98 | 3900 |
| 2023-12-01 | 0.00 | $17.86 | 1300 |
| 2023-11-30 | -10.56 | $17.63 | 610 |
| 2023-11-29 | -13.97 | $17.48 | 625 |
| 2023-11-28 | -10.29 | $17.48 | 2000 |
| 2023-11-27 | -6.53 | $17.53 | 1600 |
| 2023-11-24 | -3.02 | $17.60 | 2600 |
| 2023-11-22 | -11.46 | $17.37 | 1910 |
| 2023-11-21 | -19.79 | $17.21 | 919 |
| 2023-11-20 | -5.73 | $17.48 | 434 |
| 2023-11-17 | -9.90 | $17.40 | 100 |
| 2023-11-16 | -27.08 | $17.07 | 8600 |
| 2023-11-15 | -11.46 | $17.37 | 4307 |
| 2023-11-14 | -14.11 | $17.07 | 1300 |
| 2023-11-13 | -44.79 | $16.57 | 1521 |
| 2023-11-10 | -52.15 | $16.45 | 3809 |
| 2023-11-09 | -53.99 | $16.42 | 1319 |
| 2023-11-08 | -29.48 | $16.89 | 2530 |
| 2023-11-07 | -20.00 | $17.07 | 1615 |
| 2023-11-06 | -34.16 | $17.00 | 1800 |
| 2023-11-03 | -24.26 | $17.20 | 500 |
| 2023-11-02 | -54.19 | $16.60 | 200 |
| 2023-11-01 | -76.35 | $16.15 | 12000 |
| 2023-10-31 | -79.80 | $16.08 | 531 |
| 2023-10-30 | -84.73 | $15.98 | 1700 |
| 2023-10-27 | -100.00 | $15.76 | 800 |
| 2023-10-26 | -93.85 | $16.15 | 6000 |
| 2023-10-25 | -98.48 | $16.06 | 1100 |
| 2023-10-24 | -80.71 | $16.41 | 7000 |
| 2023-10-23 | -100.00 | $16.03 | 3800 |
| 2023-10-20 | -100.00 | $16.11 | 1500 |
| 2023-10-19 | -100.00 | $16.17 | 1644 |
| 2023-10-18 | -100.00 | $16.53 | 300 |
| 2023-10-17 | -94.51 | $16.85 | 3012 |
| 2023-10-16 | -94.51 | $16.85 | 4200 |
| 2023-10-13 | -94.51 | $16.90 | 2244 |
| 2023-10-12 | -98.48 | $16.88 | 4209 |
| 2023-10-11 | -85.21 | $17.42 | 1533 |
| 2023-10-10 | -72.83 | $17.64 | 2000 |
| 2023-10-09 | -92.09 | $17.31 | 1100 |
| 2023-10-06 | -83.24 | $17.56 | 807 |
| 2023-10-05 | -87.43 | $17.49 | 1600 |
| 2023-10-04 | -95.68 | $17.35 | 600 |
| 2023-10-03 | -97.01 | $17.37 | 2300 |
| 2023-10-02 | -95.26 | $17.41 | 3122 |
| 2023-09-29 | -85.85 | $17.90 | 800 |
| 2023-09-28 | -95.28 | $17.70 | 2430 |
| 2023-09-27 | -88.74 | $17.85 | 4400 |
| 2023-09-26 | -94.14 | $17.73 | 1113 |
| 2023-09-25 | -96.21 | $17.79 | 1000 |
| 2023-09-22 | -99.49 | $17.86 | 834 |
| 2023-09-21 | -100.00 | $17.88 | 200 |
| 2023-09-20 | -100.00 | $18.07 | 514 |
| 2023-09-19 | -92.81 | $18.40 | 200 |
| 2023-09-18 | -100.00 | $18.29 | 3300 |
| 2023-09-15 | -95.69 | $18.71 | 800 |
| 2023-09-14 | -82.76 | $18.86 | 100 |
| 2023-09-13 | -90.52 | $18.77 | 938 |
| 2023-09-12 | -86.21 | $18.82 | 3700 |
| 2023-09-11 | -81.48 | $18.94 | 700 |
| 2023-09-08 | -97.22 | $18.77 | 5100 |
| 2023-09-07 | -80.90 | $19.10 | 549 |
| 2023-09-06 | -70.79 | $19.19 | 740 |
| 2023-09-05 | -44.94 | $19.42 | 643 |
| 2023-09-01 | -15.73 | $19.68 | 843 |
| 2023-08-31 | -61.68 | $19.34 | 1221 |
| 2023-08-30 | -27.10 | $19.71 | 2821 |
| 2023-08-29 | -39.25 | $19.58 | 1049 |
| 2023-08-28 | -71.53 | $19.34 | 1000 |
| 2023-08-25 | -78.70 | $19.29 | 813 |
| 2023-08-24 | -73.26 | $19.39 | 740 |
| 2023-08-23 | -57.63 | $19.68 | 1005 |
| 2023-08-22 | -63.84 | $19.57 | 2802 |
| 2023-08-21 | -79.89 | $19.30 | 2802 |
| 2023-08-18 | -100.00 | $18.94 | 500 |
| 2023-08-17 | -100.00 | $18.99 | 1800 |
| 2023-08-16 | -99.51 | $19.05 | 300 |
| 2023-08-15 | -97.47 | $19.10 | 300 |
| 2023-08-14 | -95.78 | $19.14 | 3002 |
| 2023-08-11 | -93.10 | $19.25 | 5740 |
| 2023-08-10 | -99.57 | $19.10 | 8200 |
| 2023-08-09 | -94.09 | $19.34 | 1021 |
| 2023-08-08 | -96.79 | $19.30 | 1000 |
| 2023-08-07 | -98.06 | $19.39 | 5000 |
| 2023-08-04 | -93.38 | $20.00 | 1400 |
| 2023-08-03 | -100.00 | $19.90 | 809 |
| 2023-08-02 | -100.00 | $19.91 | 5100 |
| 2023-08-01 | -82.01 | $20.27 | 1600 |
| 2023-07-31 | -69.06 | $20.45 | 4702 |
| 2023-07-28 | -55.40 | $20.64 | 1300 |
| 2023-07-27 | -78.42 | $20.32 | 800 |
| 2023-07-26 | -64.75 | $20.51 | 1500 |
| 2023-07-25 | -68.35 | $20.46 | 35500 |
| 2023-07-24 | -46.76 | $20.76 | 1337 |
| 2023-07-21 | -43.88 | $20.80 | 3000 |
| 2023-07-20 | -42.45 | $20.82 | 1149 |
| 2023-07-19 | -28.78 | $21.01 | 4619 |
| 2023-07-18 | -19.84 | $21.03 | 5000 |
| 2023-07-17 | -30.14 | $21.04 | 4500 |
| 2023-07-14 | -54.11 | $20.69 | 3600 |
| 2023-07-13 | -23.29 | $21.14 | 1823 |
| 2023-07-12 | -32.88 | $21.00 | 1100 |
| 2023-07-11 | -48.63 | $20.77 | 800 |
| 2023-07-10 | -46.58 | $20.80 | 2400 |
| 2023-07-07 | -97.95 | $20.05 | 4100 |
| 2023-07-06 | -91.24 | $20.23 | 505 |
| 2023-07-05 | -59.12 | $20.67 | 1500 |
| 2023-07-03 | -69.34 | $20.53 | 800 |
| 2023-06-30 | -64.96 | $20.59 | 2800 |
| 2023-06-29 | -74.45 | $20.46 | 1600 |
| 2023-06-28 | -73.57 | $20.45 | 1200 |
| 2023-06-27 | -95.00 | $20.15 | 2703 |
| 2023-06-26 | -77.14 | $20.40 | 3943 |
| 2023-06-23 | -51.43 | $20.76 | 3617 |
| 2023-06-22 | -45.00 | $20.85 | 5400 |
| 2023-06-21 | -37.14 | $20.96 | 1720 |
| 2023-06-20 | -11.90 | $21.28 | 4900 |
| 2023-06-16 | -14.29 | $21.24 | 1700 |
| 2023-06-15 | -5.48 | $21.18 | 9200 |
| 2023-06-14 | -18.49 | $20.99 | 2738 |
| 2023-06-13 | -13.53 | $20.95 | 6100 |
| 2023-06-12 | -15.38 | $20.90 | 3613 |
| 2023-06-09 | -31.54 | $20.69 | 1700 |
| 2023-06-08 | -30.20 | $20.84 | 4825 |
| 2023-06-07 | -37.89 | $20.98 | 400 |
| 2023-06-06 | -32.63 | $21.08 | 1500 |
| 2023-06-05 | -40.53 | $20.93 | 1371 |
| 2023-06-02 | -36.84 | $21.00 | 509 |
| 2023-06-01 | -67.37 | $20.42 | 2200 |
| 2023-05-31 | -72.63 | $20.32 | 715 |
| 2023-05-30 | -81.05 | $20.16 | 1100 |
| 2023-05-26 | -80.00 | $20.18 | 1600 |
| 2023-05-25 | -71.05 | $20.35 | 1222 |
| 2023-05-24 | -18.94 | $20.95 | 600 |
| 2023-05-23 | -20.45 | $20.89 | 2907 |
| 2023-05-22 | -23.99 | $20.75 | 3928 |
| 2023-05-19 | -28.79 | $20.56 | 1140 |
| 2023-05-18 | -33.08 | $20.39 | 1500 |
| 2023-05-17 | -26.52 | $20.65 | 900 |
| 2023-05-16 | -26.77 | $20.64 | 1400 |
| 2023-05-15 | -15.15 | $21.10 | 3100 |
| 2023-05-12 | -32.19 | $20.50 | 2500 |
| 2023-05-11 | -32.85 | $20.54 | 828 |
| 2023-05-10 | -7.04 | $21.70 | 8827 |
| 2023-05-09 | -11.50 | $21.51 | 5200 |
| 2023-05-08 | -11.50 | $21.51 | 900 |
| 2023-05-05 | -10.56 | $21.55 | 2241 |
| 2023-05-04 | -23.47 | $21.00 | 2912 |
| 2023-05-03 | -21.83 | $21.07 | 4600 |
| 2023-05-02 | -35.21 | $20.50 | 900 |
| 2023-05-01 | -22.54 | $21.04 | 4500 |
| 2023-04-28 | -29.11 | $20.76 | 4349 |
| 2023-04-27 | -37.56 | $20.40 | 6400 |
| 2023-04-26 | -70.20 | $20.61 | 200 |
| 2023-04-25 | -61.06 | $20.73 | 1200 |
| 2023-04-24 | -28.37 | $21.41 | 800 |
| 2023-04-21 | -16.83 | $21.65 | 1500 |
| 2023-04-20 | -25.48 | $21.47 | 3302 |
| 2023-04-19 | -17.31 | $21.64 | 200 |
| 2023-04-18 | -26.44 | $21.45 | 10800 |
| 2023-04-17 | -9.62 | $21.80 | 3332 |
| 2023-04-14 | -15.38 | $21.68 | 400 |
| 2023-04-13 | -1.92 | $21.96 | 1618 |
| 2023-04-12 | -4.35 | $21.24 | 3400 |
| 2023-04-11 | -1.45 | $21.28 | 1900 |
| 2023-04-10 | -10.86 | $21.11 | 900 |
| 2023-04-06 | -1.14 | $21.28 | 914 |
| 2023-04-05 | -23.67 | $20.84 | 5640 |
| 2023-04-04 | -31.18 | $20.72 | 1900 |
| 2023-04-03 | -38.14 | $20.88 | 1100 |
| 2023-03-31 | -59.55 | $20.44 | 600 |
| 2023-03-30 | -59.73 | $20.44 | 3300 |
| 2023-03-29 | -59.73 | $20.44 | 1020 |
| 2023-03-28 | -70.59 | $20.20 | 1227 |
| 2023-03-27 | -76.47 | $20.07 | 2600 |
| 2023-03-24 | -74.21 | $20.12 | 2114 |
| 2023-03-23 | -81.00 | $19.97 | 501 |
| 2023-03-22 | -69.67 | $20.29 | 408 |
| 2023-03-21 | -56.39 | $20.71 | 1100 |
| 2023-03-20 | -66.67 | $20.49 | 400 |
| 2023-03-17 | -70.21 | $20.56 | 1700 |
| 2023-03-16 | -70.52 | $20.57 | 500 |
| 2023-03-15 | -72.11 | $20.54 | 3900 |
| 2023-03-14 | -65.69 | $20.84 | 3139 |
| 2023-03-13 | -87.23 | $20.03 | 3144 |
| 2023-03-10 | -96.65 | $20.14 | 1123 |
| 2023-03-09 | -100.00 | $20.80 | 600 |
| 2023-03-08 | -97.69 | $21.19 | 923 |
| 2023-03-07 | -92.64 | $21.36 | 1100 |
| 2023-03-06 | -84.66 | $21.62 | 1833 |
| 2023-03-03 | -84.38 | $21.69 | 1500 |
| 2023-03-02 | -96.99 | $21.23 | 411 |
| 2023-03-01 | -94.79 | $21.31 | 1800 |
| 2023-02-28 | -100.00 | $21.12 | 1000 |
| 2023-02-27 | -96.13 | $21.29 | 4000 |
| 2023-02-24 | -100.00 | $21.15 | 1500 |
| 2023-02-23 | -91.75 | $21.99 | 600 |
| 2023-02-22 | -100.00 | $21.74 | 2400 |
| 2023-02-21 | -100.00 | $22.26 | 200 |
| 2023-02-17 | -86.45 | $22.92 | 307 |
| 2023-02-16 | -100.00 | $22.63 | 1933 |
| 2023-02-15 | -84.92 | $23.08 | 614 |
| 2023-02-14 | -90.39 | $23.00 | 1800 |
| 2023-02-13 | -86.73 | $23.11 | 2000 |
| 2023-02-10 | -100.00 | $22.81 | 1000 |
| 2023-02-09 | -95.00 | $23.17 | 1100 |
| 2023-02-08 | -99.50 | $23.08 | 5900 |
| 2023-02-07 | -46.94 | $24.38 | 600 |
| 2023-02-06 | -50.29 | $24.21 | 400 |
| 2023-02-03 | -38.60 | $24.41 | 1700 |
| 2023-02-02 | -15.75 | $24.50 | 3100 |
| 2023-02-01 | -36.46 | $23.75 | 2300 |
| 2023-01-31 | -33.70 | $23.85 | 1200 |
| 2023-01-30 | -34.53 | $23.82 | 730 |
| 2023-01-27 | -17.68 | $24.43 | 233 |
| 2023-01-26 | -20.17 | $24.34 | 700 |
| 2023-01-25 | -18.38 | $24.16 | 134 |
| 2023-01-24 | -16.97 | $24.23 | 247 |
| 2023-01-23 | -17.98 | $24.18 | 1100 |
| 2023-01-20 | -19.80 | $24.09 | 639 |
| 2023-01-19 | -21.01 | $24.03 | 4023 |
| 2023-01-18 | -17.78 | $24.19 | 12627 |
| 2023-01-17 | -7.74 | $24.53 | 400 |
| 2023-01-13 | -0.42 | $24.88 | 1628 |
| 2023-01-12 | 0.00 | $24.52 | 4400 |
| 2023-01-11 | -12.56 | $23.81 | 1232 |
| 2023-01-10 | -10.66 | $23.89 | 1100 |
| 2023-01-09 | -23.22 | $23.36 | 7100 |
| 2023-01-06 | -21.09 | $23.45 | 2405 |
| 2023-01-05 | -30.81 | $23.04 | 800 |
| 2023-01-04 | -34.12 | $22.90 | 7044 |
| 2023-01-03 | -43.84 | $22.49 | 10100 |
| 2022-12-30 | -46.21 | $22.39 | 8114 |
| 2022-12-29 | -49.53 | $22.25 | 9049 |
| 2022-12-28 | -57.82 | $21.90 | 5115 |
| 2022-12-27 | -60.19 | $21.80 | 15200 |
| 2022-12-23 | -55.04 | $22.92 | 1100 |
| 2022-12-22 | -65.12 | $22.66 | 1100 |
| 2022-12-21 | -65.89 | $22.64 | 6100 |
| 2022-12-20 | -94.19 | $21.91 | 5800 |
| 2022-12-19 | -100.00 | $21.83 | 1100 |
| 2022-12-16 | -93.63 | $22.87 | 3000 |
| 2022-12-15 | -75.69 | $23.25 | 613 |
| 2022-12-14 | -68.75 | $23.35 | 1400 |
| 2022-12-13 | -66.67 | $23.54 | 3200 |
| 2022-12-12 | -94.27 | $23.01 | 1325 |
| 2022-12-09 | -87.50 | $23.14 | 318 |
| 2022-12-08 | -68.75 | $23.50 | 2400 |
| 2022-12-07 | -64.94 | $23.32 | 2200 |
| 2022-12-06 | -83.12 | $22.90 | 300 |
| 2022-12-05 | -63.64 | $23.35 | 1600 |
| 2022-12-02 | -39.83 | $23.90 | 2600 |
| 2022-12-01 | -44.16 | $23.80 | 1900 |
| 2022-11-30 | -47.62 | $23.72 | 4719 |
| 2022-11-29 | -71.86 | $23.16 | 2300 |
| 2022-11-28 | -79.22 | $22.99 | 5035 |
| 2022-11-25 | -54.20 | $23.27 | 1106 |
| 2022-11-23 | -53.85 | $23.28 | 3821 |
| 2022-11-22 | -51.75 | $23.34 | 4903 |
| 2022-11-21 | -50.17 | $23.37 | 1300 |
| 2022-11-18 | -31.34 | $23.67 | 1000 |
| 2022-11-17 | -22.22 | $23.86 | 624 |
| 2022-11-16 | -14.44 | $24.17 | 1211 |
| 2022-11-15 | -5.54 | $24.57 | 2235 |
| 2022-11-14 | -7.05 | $24.40 | 2700 |
| 2022-11-11 | -2.00 | $24.24 | 1700 |
| 2022-11-10 | 0.00 | $23.77 | 1300 |
| 2022-11-09 | -27.69 | $22.53 | 1031 |
| 2022-11-08 | -7.17 | $23.16 | 1100 |
| 2022-11-07 | -7.05 | $23.08 | 1600 |
| 2022-11-04 | 0.00 | $23.02 | 2600 |
| 2022-11-03 | -15.99 | $22.57 | 4800 |
| 2022-11-02 | -16.36 | $22.56 | 1506 |
| 2022-11-01 | -5.22 | $22.85 | 1200 |
| 2022-10-31 | -7.66 | $22.60 | 1046 |
| 2022-10-28 | 0.00 | $22.79 | 1300 |
| 2022-10-27 | -20.09 | $22.10 | 4200 |
| 2022-10-26 | -1.36 | $22.48 | 2246 |
| 2022-10-25 | 0.00 | $21.99 | 405 |
| 2022-10-24 | -35.33 | $21.27 | 2144 |
| 2022-10-21 | -54.67 | $20.98 | 2802 |
| 2022-10-20 | -94.67 | $20.38 | 1549 |
| 2022-10-19 | -95.33 | $20.37 | 1300 |
| 2022-10-18 | -43.29 | $21.23 | 920 |
| 2022-10-17 | -47.24 | $21.35 | 1000 |
| 2022-10-14 | -80.42 | $20.77 | 2100 |
| 2022-10-13 | -70.29 | $21.12 | 1630 |
| 2022-10-12 | -88.85 | $20.64 | 2000 |
| 2022-10-11 | -95.86 | $20.43 | 3433 |
| 2022-10-10 | -89.49 | $20.63 | 2700 |
| 2022-10-07 | -93.73 | $20.55 | 2200 |
| 2022-10-06 | -69.42 | $21.52 | 500 |
| 2022-10-05 | -64.66 | $21.71 | 1041 |
| 2022-10-04 | -62.41 | $21.80 | 1637 |
| 2022-10-03 | -81.45 | $21.04 | 1418 |
| 2022-09-30 | -89.22 | $20.73 | 3529 |
| 2022-09-29 | -86.47 | $20.84 | 10100 |
| 2022-09-28 | -73.93 | $21.34 | 1500 |
| 2022-09-27 | -89.72 | $20.71 | 8900 |
| 2022-09-26 | -98.20 | $20.47 | 1800 |
| 2022-09-23 | -92.06 | $20.74 | 3004 |
| 2022-09-22 | -98.97 | $20.98 | 3700 |
| 2022-09-21 | -98.27 | $21.43 | 3100 |
| 2022-09-20 | -92.41 | $22.16 | 1600 |
| 2022-09-19 | -85.86 | $22.35 | 5730 |
| 2022-09-16 | -89.68 | $22.83 | 1627 |
| 2022-09-15 | -77.29 | $23.35 | 641 |
| 2022-09-14 | -78.29 | $23.44 | 500 |
| 2022-09-13 | -85.43 | $23.32 | 500 |
| 2022-09-12 | -65.49 | $24.29 | 3118 |
| 2022-09-09 | -72.12 | $23.99 | 1812 |
| 2022-09-08 | -75.00 | $23.90 | 915 |
| 2022-09-07 | -85.90 | $23.39 | 800 |
| 2022-09-06 | -100.00 | $22.86 | 612 |
| 2022-09-02 | -98.36 | $23.35 | 320 |
| 2022-09-01 | -91.33 | $23.65 | 1512 |
| 2022-08-31 | -96.02 | $23.45 | 1600 |
| 2022-08-30 | -99.06 | $23.32 | 900 |
| 2022-08-29 | -100.00 | $23.68 | 3249 |
| 2022-08-26 | -99.17 | $23.98 | 2300 |
| 2022-08-25 | -75.28 | $24.84 | 1000 |
| 2022-08-24 | -77.22 | $24.77 | 6400 |
| 2022-08-23 | -90.88 | $24.56 | 1500 |
| 2022-08-22 | -99.37 | $24.40 | 600 |
| 2022-08-19 | -90.37 | $24.83 | 2900 |
| 2022-08-18 | -70.43 | $25.43 | 1324 |
| 2022-08-17 | -56.48 | $25.85 | 1900 |
| 2022-08-16 | -29.57 | $26.66 | 3147 |
| 2022-08-15 | -9.97 | $27.25 | 2028 |
| 2022-08-12 | -22.74 | $26.82 | 8829 |
| 2022-08-11 | -31.12 | $26.52 | 1615 |
| 2022-08-10 | -20.72 | $26.86 | 12000 |
| 2022-08-09 | -44.74 | $26.06 | 3725 |
| 2022-08-08 | -9.91 | $27.22 | 2030 |
| 2022-08-05 | 0.00 | $27.34 | 3100 |
| 2022-08-04 | -2.93 | $26.87 | 3300 |
| 2022-08-03 | -3.43 | $26.19 | 5609 |
| 2022-08-02 | -70.59 | $24.82 | 818 |
| 2022-08-01 | -63.42 | $24.63 | 2416 |
| 2022-07-29 | -49.25 | $24.94 | 4921 |
| 2022-07-28 | -31.17 | $25.25 | 1543 |
| 2022-07-27 | -34.57 | $25.14 | 5114 |
| 2022-07-26 | -46.91 | $24.74 | 500 |
| 2022-07-25 | -47.84 | $24.71 | 1422 |
| 2022-07-22 | -51.85 | $24.58 | 1420 |
| 2022-07-21 | -21.64 | $25.44 | 2142 |
| 2022-07-20 | -20.64 | $25.29 | 1017 |
| 2022-07-19 | -25.11 | $25.08 | 600 |
| 2022-07-18 | -34.72 | $24.34 | 2620 |
| 2022-07-15 | -25.53 | $24.81 | 1400 |
| 2022-07-14 | -33.45 | $24.36 | 5149 |
| 2022-07-13 | -13.56 | $25.49 | 7600 |
| 2022-07-12 | -16.73 | $25.31 | 2603 |
| 2022-07-11 | -17.61 | $25.26 | 1114 |
| 2022-07-08 | -2.29 | $26.13 | 4000 |
| 2022-07-07 | -0.74 | $25.93 | 4600 |
| 2022-07-06 | -3.30 | $24.98 | 1800 |
| 2022-07-05 | 0.00 | $24.93 | 6700 |
| 2022-07-01 | 0.00 | $23.99 | 4819 |
| 2022-06-30 | -18.79 | $23.26 | 3417 |
| 2022-06-29 | -15.45 | $23.37 | 1105 |
| 2022-06-28 | -21.93 | $23.25 | 835 |
| 2022-06-27 | -13.74 | $23.72 | 1404 |
| 2022-06-24 | -12.91 | $23.75 | 3627 |
| 2022-06-23 | -18.68 | $23.54 | 5242 |
| 2022-06-22 | -47.80 | $22.48 | 3406 |
| 2022-06-21 | -60.44 | $22.02 | 9125 |
| 2022-06-17 | -70.88 | $21.64 | 5000 |
| 2022-06-16 | -91.21 | $20.90 | 4349 |
| 2022-06-15 | -76.84 | $21.50 | 3710 |
| 2022-06-14 | -93.79 | $20.90 | 4600 |
| 2022-06-13 | -100.00 | $20.69 | 4110 |
| 2022-06-10 | -95.02 | $21.93 | 14834 |
| 2022-06-09 | -48.86 | $22.51 | 2341 |
| 2022-06-08 | -22.00 | $23.45 | 1712 |
| 2022-06-07 | -23.14 | $23.41 | 2900 |
| 2022-06-06 | -41.71 | $22.76 | 2006 |
| 2022-06-03 | -32.29 | $23.09 | 1206 |
| 2022-06-02 | -26.29 | $23.30 | 4400 |
| 2022-06-01 | -39.09 | $23.12 | 4700 |
| 2022-05-31 | -32.74 | $23.37 | 1838 |
| 2022-05-27 | -11.93 | $24.19 | 4334 |
| 2022-05-26 | -37.82 | $23.17 | 3100 |
| 2022-05-25 | -44.92 | $22.89 | 12900 |
| 2022-05-24 | -40.86 | $23.05 | 5200 |
| 2022-05-23 | -25.73 | $23.78 | 1700 |
| 2022-05-20 | -27.14 | $23.78 | 4312 |
| 2022-05-19 | -26.43 | $23.81 | 3400 |
| 2022-05-18 | -55.99 | $22.96 | 5100 |
| 2022-05-17 | -46.96 | $23.51 | 6418 |
| 2022-05-16 | -63.12 | $22.66 | 1700 |
| 2022-05-13 | -62.17 | $22.85 | 6200 |
| 2022-05-12 | -84.54 | $21.68 | 5205 |
| 2022-05-11 | -99.84 | $20.89 | 3845 |
| 2022-05-10 | -91.51 | $22.19 | 2200 |
| 2022-05-09 | -100.00 | $21.83 | 8223 |
| 2022-05-06 | -98.86 | $22.89 | 2801 |
| 2022-05-05 | -84.11 | $23.56 | 2900 |
| 2022-05-04 | -59.82 | $24.66 | 1804 |
| 2022-05-03 | -75.05 | $24.14 | 1243 |
| 2022-05-02 | -82.19 | $23.80 | 2948 |
| 2022-04-29 | -93.32 | $23.20 | 4647 |
| 2022-04-28 | -85.71 | $23.61 | 3113 |
| 2022-04-27 | -98.46 | $23.81 | 14546 |
| 2022-04-26 | -100.00 | $23.84 | 9222 |
| 2022-04-25 | -81.19 | $24.88 | 3200 |
| 2022-04-22 | -100.00 | $24.51 | 2029 |
| 2022-04-21 | -100.00 | $24.97 | 5414 |
| 2022-04-20 | -78.06 | $25.80 | 5100 |
| 2022-04-19 | -82.52 | $25.67 | 4900 |
| 2022-04-18 | -93.63 | $25.42 | 6527 |
| 2022-04-14 | -82.92 | $26.37 | 1908 |
| 2022-04-13 | -58.33 | $26.96 | 4300 |
| 2022-04-12 | -92.50 | $26.14 | 4006 |
| 2022-04-11 | -65.00 | $26.28 | 3419 |
| 2022-04-08 | -47.92 | $26.75 | 1800 |
| 2022-04-07 | -33.04 | $27.25 | 6800 |
| 2022-04-06 | -38.69 | $27.06 | 3800 |
| 2022-04-05 | -34.82 | $27.19 | 3818 |
| 2022-04-04 | -7.31 | $28.11 | 3100 |
| 2022-04-01 | -18.13 | $27.74 | 7600 |
| 2022-03-31 | -28.95 | $27.37 | 3646 |
| 2022-03-30 | -20.18 | $27.67 | 3100 |
| 2022-03-29 | -11.70 | $27.96 | 8200 |
| 2022-03-28 | -37.72 | $27.07 | 6100 |
| 2022-03-25 | -40.94 | $26.96 | 4900 |
| 2022-03-24 | -16.08 | $27.81 | 4246 |
| 2022-03-23 | -22.22 | $27.60 | 5068 |
| 2022-03-22 | -2.92 | $28.26 | 3722 |
| 2022-03-21 | -19.31 | $27.53 | 2700 |
| 2022-03-18 | 0.00 | $28.08 | 8600 |
| 2022-03-17 | -24.27 | $27.28 | 2918 |
| 2022-03-16 | -46.20 | $26.78 | 30000 |
| 2022-03-15 | -82.46 | $25.54 | 2432 |
| 2022-03-14 | -96.20 | $25.07 | 8200 |
| 2022-03-11 | -93.19 | $25.20 | 2500 |
| 2022-03-10 | -77.93 | $25.92 | 4200 |
| 2022-03-09 | -67.12 | $26.40 | 5475 |
| 2022-03-08 | -90.09 | $25.38 | 6031 |
| 2022-03-07 | -98.98 | $25.48 | 4300 |
| 2022-03-04 | -93.26 | $26.06 | 4605 |
| 2022-03-03 | -74.72 | $26.72 | 1720 |
| 2022-03-02 | -55.62 | $27.40 | 6805 |
| 2022-03-01 | -60.67 | $27.22 | 4400 |
| 2022-02-28 | -53.65 | $27.47 | 4700 |
| 2022-02-25 | -46.68 | $27.62 | 4328 |
| 2022-02-24 | -56.23 | $27.26 | 12300 |
| 2022-02-23 | -77.98 | $26.44 | 7000 |
| 2022-02-22 | -57.56 | $27.21 | 5703 |
| 2022-02-18 | -53.05 | $27.38 | 8812 |
| 2022-02-17 | -51.99 | $27.42 | 8522 |
| 2022-02-16 | -27.59 | $28.34 | 6028 |
| 2022-02-15 | -31.76 | $28.21 | 3900 |
| 2022-02-14 | -62.44 | $27.27 | 11301 |
| 2022-02-11 | -49.02 | $28.20 | 4100 |
| 2022-02-10 | -56.96 | $28.36 | 9609 |
| 2022-02-09 | -56.46 | $28.88 | 5800 |
| 2022-02-08 | -69.77 | $27.88 | 3547 |
| 2022-02-07 | -66.71 | $28.11 | 7200 |
| 2022-02-04 | -68.18 | $28.00 | 4824 |
| 2022-02-03 | -70.84 | $27.80 | 9600 |
| 2022-02-02 | -69.73 | $28.18 | 9018 |
| 2022-02-01 | -68.61 | $28.62 | 3937 |
| 2022-01-31 | -76.08 | $27.99 | 25910 |
| 2022-01-28 | -88.75 | $26.81 | 8611 |
| 2022-01-27 | -98.11 | $25.89 | 5513 |
| 2022-01-26 | -90.93 | $26.65 | 6400 |
| 2022-01-25 | -87.58 | $27.02 | 4624 |
| 2022-01-24 | -84.31 | $27.40 | 21300 |
| 2022-01-21 | -100.00 | $27.59 | 17118 |
| 2022-01-20 | -100.00 | $28.34 | 16200 |
| 2022-01-19 | -100.00 | $28.77 | 4600 |
| 2022-01-18 | -100.00 | $29.19 | 11700 |
| 2022-01-14 | -91.57 | $30.64 | 19221 |
| 2022-01-13 | -99.88 | $30.89 | 22400 |
| 2022-01-12 | -88.53 | $32.36 | 9700 |
| 2022-01-11 | -84.00 | $32.70 | 7900 |
| 2022-01-10 | -82.53 | $32.81 | 11533 |
| 2022-01-07 | -92.80 | $32.04 | 3628 |
| 2022-01-06 | -91.20 | $32.16 | 8819 |
| 2022-01-05 | -100.00 | $32.30 | 22443 |
| 2022-01-04 | -95.15 | $33.90 | 22308 |
| 2022-01-03 | -80.96 | $35.47 | 13962 |
| 2021-12-31 | -81.60 | $35.63 | 7800 |
| 2021-12-30 | -72.64 | $36.00 | 12100 |
| 2021-12-29 | -89.67 | $35.37 | 13103 |
| 2021-12-28 | -95.47 | $35.26 | 18300 |
| 2021-12-27 | -84.42 | $35.87 | 17900 |
| 2021-12-23 | -69.38 | $36.70 | 20124 |
| 2021-12-22 | -64.67 | $36.96 | 17800 |
| 2021-12-21 | -55.62 | $37.46 | 10034 |
| 2021-12-20 | -48.37 | $37.86 | 7701 |
| 2021-12-17 | -40.94 | $38.27 | 8100 |
| 2021-12-16 | -60.87 | $37.17 | 5519 |
| 2021-12-15 | -73.91 | $36.45 | 14312 |
| 2021-12-14 | -95.37 | $35.38 | 14738 |
| 2021-12-13 | -74.25 | $36.55 | 6100 |
| 2021-12-10 | -90.11 | $35.70 | 7300 |
| 2021-12-09 | -75.93 | $36.46 | 4437 |
| 2021-12-08 | -55.78 | $37.54 | 3500 |
| 2021-12-07 | -57.46 | $37.45 | 11100 |
| 2021-12-06 | -96.27 | $35.37 | 20700 |
| 2021-12-03 | -58.26 | $37.39 | 9113 |
| 2021-12-02 | -49.17 | $37.88 | 22898 |
| 2021-12-01 | -42.49 | $38.24 | 31817 |
| 2021-11-30 | -11.13 | $39.93 | 23800 |
| 2021-11-29 | -14.26 | $39.53 | 36400 |
| 2021-11-26 | -11.14 | $38.97 | 34100 |
| 2021-11-24 | -54.52 | $37.10 | 1200 |
| 2021-11-23 | -57.77 | $36.96 | 13939 |
| 2021-11-22 | -44.32 | $37.54 | 6605 |
| 2021-11-19 | -45.71 | $37.48 | 7239 |
| 2021-11-18 | -51.04 | $37.25 | 7166 |
| 2021-11-17 | -54.99 | $37.08 | 6700 |
| 2021-11-16 | -59.16 | $36.90 | 13100 |
| 2021-11-15 | -71.69 | $36.36 | 10200 |
| 2021-11-12 | -71.93 | $36.35 | 4644 |
| 2021-11-11 | -79.12 | $36.04 | 17943 |
| 2021-11-10 | -89.10 | $35.61 | 5319 |
| 2021-11-09 | -85.38 | $35.77 | 7739 |
| 2021-11-08 | -73.09 | $36.30 | 11808 |
| 2021-11-05 | -87.70 | $35.67 | 48216 |
| 2021-11-04 | -42.86 | $38.67 | 6807 |
| 2021-11-03 | 0.00 | $39.45 | 5541 |
| 2021-11-02 | -7.27 | $39.16 | 9733 |
| 2021-11-01 | -38.79 | $38.64 | 14000 |
| 2021-10-29 | -83.64 | $37.90 | 8224 |
| 2021-10-28 | -84.56 | $38.09 | 6100 |
| 2021-10-27 | -96.04 | $37.78 | 7000 |
| 2021-10-26 | -81.79 | $38.32 | 9400 |
| 2021-10-25 | -80.28 | $38.49 | 15000 |
| 2021-10-22 | -92.66 | $38.03 | 9644 |
| 2021-10-21 | -89.29 | $38.38 | 4900 |
| 2021-10-20 | -92.96 | $38.16 | 14200 |
| 2021-10-19 | -89.82 | $38.37 | 65663 |
| 2021-10-18 | -89.97 | $38.36 | 15800 |
| 2021-10-15 | -89.98 | $38.44 | 9300 |
| 2021-10-14 | -84.67 | $38.79 | 14400 |
| 2021-10-13 | -89.38 | $38.48 | 3800 |
| 2021-10-12 | -93.78 | $38.19 | 5600 |
| 2021-10-11 | -93.32 | $38.22 | 7915 |
| 2021-10-08 | -90.22 | $38.46 | 6629 |
| 2021-10-07 | -89.06 | $38.61 | 9400 |
| 2021-10-06 | -98.95 | $37.86 | 18802 |
| 2021-10-05 | -87.96 | $38.72 | 5711 |
| 2021-10-04 | -90.21 | $38.55 | 12200 |
| 2021-10-01 | -83.07 | $39.09 | 29548 |
| 2021-09-30 | -88.80 | $41.01 | 11500 |
| 2021-09-29 | -98.98 | $40.51 | 17365 |
| 2021-09-28 | -99.17 | $40.61 | 25142 |
| 2021-09-27 | -90.65 | $42.56 | 17600 |
| 2021-09-24 | -70.98 | $43.34 | 13013 |
| 2021-09-23 | -34.97 | $44.37 | 15300 |
| 2021-09-22 | -69.58 | $43.38 | 11300 |
| 2021-09-21 | -67.48 | $43.44 | 8750 |
| 2021-09-20 | -86.71 | $42.89 | 26700 |
| 2021-09-17 | -32.77 | $44.20 | 12200 |
| 2021-09-16 | -31.03 | $44.16 | 11501 |
| 2021-09-15 | -47.69 | $43.51 | 19123 |
| 2021-09-14 | -54.10 | $43.26 | 14421 |
| 2021-09-13 | -56.67 | $43.16 | 29782 |
| 2021-09-10 | -19.74 | $44.60 | 23418 |
| 2021-09-09 | -10.42 | $44.91 | 18100 |
| 2021-09-08 | -14.58 | $44.75 | 17300 |
| 2021-09-07 | -16.34 | $45.31 | 17238 |
| 2021-09-03 | -27.45 | $44.80 | 12200 |
| 2021-09-02 | -27.02 | $44.82 | 8933 |
| 2021-09-01 | -36.60 | $44.38 | 10272 |
| 2021-08-31 | -44.88 | $44.00 | 6600 |
| 2021-08-30 | -45.97 | $43.95 | 14439 |
| 2021-08-27 | -39.38 | $44.17 | 26200 |
| 2021-08-26 | -39.37 | $44.06 | 31500 |
| 2021-08-25 | -28.46 | $44.60 | 17200 |
| 2021-08-24 | -30.81 | $44.11 | 18300 |
| 2021-08-23 | -24.36 | $44.34 | 26314 |
| 2021-08-20 | -49.01 | $42.60 | 11349 |
| 2021-08-19 | -64.73 | $41.49 | 19100 |
| 2021-08-18 | -43.34 | $43.00 | 20900 |
| 2021-08-17 | -40.51 | $43.20 | 16736 |
| 2021-08-16 | -46.60 | $42.77 | 43746 |
| 2021-08-13 | -29.38 | $43.73 | 22315 |
| 2021-08-12 | -30.21 | $43.58 | 38800 |
| 2021-08-11 | -34.61 | $42.98 | 66248 |
| 2021-08-10 | -11.91 | $45.00 | 44908 |
| 2021-08-09 | -2.90 | $45.54 | 72016 |
| 2021-08-06 | -17.87 | $43.41 | 25806 |
| 2021-08-05 | -1.05 | $44.69 | 68000 |
| 2021-08-04 | -3.37 | $44.46 | 53828 |
| 2021-08-03 | 0.00 | $42.60 | 20426 |
| 2021-08-02 | -7.52 | $41.44 | 11000 |
| 2021-07-30 | -11.96 | $41.06 | 3610 |
| 2021-07-29 | -12.83 | $41.02 | 8420 |
| 2021-07-28 | -2.12 | $41.16 | 11014 |
| 2021-07-27 | -37.82 | $39.46 | 6300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.74
2024-09-05
Close Price
$19.16
Vol: 4828Average Directional Index - Detailed Analysis
Minimum
7.74
Average
23.55
Maximum
47.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-05 | 7.74 | $19.16 | 4828 |
| 2024-09-04 | 7.92 | $19.21 | 1400 |
| 2024-09-03 | 8.11 | $19.31 | 823 |
| 2024-08-30 | 8.30 | $19.02 | 3300 |
| 2024-08-29 | 8.53 | $19.01 | 2318 |
| 2024-08-28 | 8.77 | $19.04 | 1723 |
| 2024-08-27 | 9.07 | $19.16 | 100 |
| 2024-08-26 | 9.50 | $19.31 | 740 |
| 2024-08-23 | 9.80 | $19.14 | 426 |
| 2024-08-22 | 10.31 | $19.00 | 1300 |
| 2024-08-21 | 10.84 | $19.32 | 1500 |
| 2024-08-20 | 11.40 | $19.10 | 1804 |
| 2024-08-19 | 11.82 | $18.97 | 1900 |
| 2024-08-16 | 12.25 | $19.02 | 2700 |
| 2024-08-15 | 12.83 | $18.72 | 1104 |
| 2024-08-14 | 13.03 | $18.58 | 2800 |
| 2024-08-13 | 13.15 | $18.55 | 1000 |
| 2024-08-12 | 13.35 | $18.46 | 1341 |
| 2024-08-09 | 13.54 | $18.70 | 500 |
| 2024-08-08 | 13.86 | $18.60 | 1900 |
| 2024-08-07 | 14.12 | $18.13 | 300 |
| 2024-08-06 | 13.86 | $18.60 | 201 |
| 2024-08-05 | 14.02 | $18.46 | 323 |
| 2024-08-02 | 14.04 | $18.97 | 334 |
| 2024-08-01 | 14.68 | $19.23 | 500 |
| 2024-07-31 | 14.99 | $19.44 | 327 |
| 2024-07-30 | 15.12 | $19.35 | 400 |
| 2024-07-29 | 15.34 | $19.69 | 1600 |
| 2024-07-26 | 15.05 | $19.89 | 300 |
| 2024-07-25 | 14.44 | $19.72 | 2000 |
| 2024-07-24 | 13.81 | $19.37 | 826 |
| 2024-07-23 | 13.68 | $19.41 | 500 |
| 2024-07-22 | 13.35 | $19.15 | 900 |
| 2024-07-19 | 13.21 | $19.13 | 300 |
| 2024-07-18 | 13.19 | $19.25 | 433 |
| 2024-07-17 | 13.08 | $19.84 | 1914 |
| 2024-07-16 | 12.11 | $19.79 | 500 |
| 2024-07-15 | 11.15 | $19.32 | 700 |
| 2024-07-12 | 10.56 | $19.09 | 2900 |
| 2024-07-11 | 9.95 | $18.89 | 2013 |
| 2024-07-10 | 9.83 | $18.20 | 2300 |
| 2024-07-09 | 10.04 | $18.11 | 1500 |
| 2024-07-08 | 10.30 | $18.24 | 2300 |
| 2024-07-05 | 10.71 | $18.48 | 1017 |
| 2024-07-03 | 11.27 | $18.22 | 1000 |
| 2024-07-02 | 11.86 | $18.28 | 415 |
| 2024-07-01 | 12.19 | $18.35 | 2000 |
| 2024-06-28 | 12.55 | $18.21 | 1232 |
| 2024-06-27 | 12.94 | $18.38 | 1048 |
| 2024-06-26 | 13.53 | $18.71 | 300 |
| 2024-06-25 | 13.99 | $18.83 | 1737 |
| 2024-06-24 | 14.47 | $18.69 | 2120 |
| 2024-06-21 | 14.97 | $18.44 | 1711 |
| 2024-06-20 | 15.50 | $17.79 | 1730 |
| 2024-06-18 | 15.38 | $17.90 | 1200 |
| 2024-06-17 | 15.39 | $18.01 | 1700 |
| 2024-06-14 | 15.51 | $18.36 | 1400 |
| 2024-06-13 | 15.98 | $18.71 | 723 |
| 2024-06-12 | 16.78 | $19.11 | 1000 |
| 2024-06-11 | 17.11 | $19.21 | 632 |
| 2024-06-10 | 17.68 | $19.19 | 1200 |
| 2024-06-07 | 18.27 | $19.56 | 2108 |
| 2024-06-06 | 18.59 | $19.90 | 1916 |
| 2024-06-05 | 18.16 | $20.20 | 10400 |
| 2024-06-04 | 17.71 | $19.54 | 1239 |
| 2024-06-03 | 17.79 | $19.58 | 900 |
| 2024-05-31 | 17.91 | $19.16 | 3141 |
| 2024-05-30 | 18.14 | $19.10 | 1700 |
| 2024-05-29 | 18.68 | $18.81 | 2500 |
| 2024-05-28 | 19.08 | $19.20 | 2300 |
| 2024-05-24 | 19.23 | $19.34 | 1545 |
| 2024-05-23 | 19.03 | $19.45 | 1000 |
| 2024-05-22 | 18.55 | $19.86 | 5839 |
| 2024-05-21 | 18.05 | $19.25 | 1300 |
| 2024-05-20 | 18.06 | $19.26 | 1300 |
| 2024-05-17 | 18.07 | $19.23 | 300 |
| 2024-05-16 | 17.79 | $19.48 | 1431 |
| 2024-05-15 | 17.44 | $19.18 | 2708 |
| 2024-05-14 | 17.27 | $19.04 | 4909 |
| 2024-05-13 | 17.19 | $18.97 | 10509 |
| 2024-05-10 | 17.28 | $18.21 | 5001 |
| 2024-05-09 | 17.84 | $18.07 | 6517 |
| 2024-05-08 | 18.68 | $18.02 | 414 |
| 2024-05-07 | 19.51 | $18.27 | 502 |
| 2024-05-06 | 19.77 | $18.33 | 446 |
| 2024-05-03 | 19.95 | $18.40 | 323 |
| 2024-05-02 | 20.23 | $18.14 | 2403 |
| 2024-05-01 | 20.79 | $17.73 | 3110 |
| 2024-04-30 | 21.71 | $17.28 | 300 |
| 2024-04-29 | 22.55 | $17.45 | 2842 |
| 2024-04-26 | 23.63 | $16.90 | 2830 |
| 2024-04-25 | 24.06 | $16.47 | 600 |
| 2024-04-24 | 23.72 | $16.68 | 1041 |
| 2024-04-23 | 23.69 | $16.90 | 522 |
| 2024-04-22 | 23.91 | $16.64 | 2910 |
| 2024-04-19 | 23.69 | $16.35 | 1219 |
| 2024-04-18 | 22.58 | $16.49 | 214 |
| 2024-04-17 | 21.56 | $16.54 | 407 |
| 2024-04-16 | 20.54 | $16.76 | 333 |
| 2024-04-15 | 19.62 | $16.85 | 6500 |
| 2024-04-12 | 18.78 | $17.08 | 738 |
| 2024-04-11 | 18.00 | $17.70 | 1513 |
| 2024-04-10 | 17.77 | $17.70 | 1417 |
| 2024-04-09 | 17.40 | $17.91 | 2400 |
| 2024-04-08 | 17.52 | $17.82 | 5102 |
| 2024-04-05 | 17.47 | $17.87 | 430 |
| 2024-04-04 | 17.57 | $17.94 | 843 |
| 2024-04-03 | 17.76 | $17.99 | 1500 |
| 2024-04-02 | 17.64 | $17.91 | 638 |
| 2024-04-01 | 17.60 | $18.42 | 1600 |
| 2024-03-28 | 17.92 | $18.41 | 3900 |
| 2024-03-27 | 18.50 | $18.42 | 209 |
| 2024-03-26 | 18.98 | $18.03 | 1900 |
| 2024-03-25 | 18.95 | $18.22 | 1816 |
| 2024-03-22 | 19.14 | $18.11 | 900 |
| 2024-03-21 | 19.24 | $17.96 | 2710 |
| 2024-03-20 | 19.35 | $18.01 | 1000 |
| 2024-03-19 | 19.04 | $18.12 | 2348 |
| 2024-03-18 | 19.20 | $18.06 | 2422 |
| 2024-03-15 | 19.35 | $18.16 | 1333 |
| 2024-03-14 | 19.51 | $18.10 | 1500 |
| 2024-03-13 | 19.74 | $18.53 | 100 |
| 2024-03-12 | 20.64 | $18.53 | 622 |
| 2024-03-11 | 21.60 | $18.59 | 2500 |
| 2024-03-08 | 22.71 | $18.45 | 2722 |
| 2024-03-07 | 23.26 | $18.14 | 4500 |
| 2024-03-06 | 23.57 | $18.34 | 600 |
| 2024-03-05 | 23.95 | $18.05 | 1500 |
| 2024-03-04 | 23.87 | $18.28 | 704 |
| 2024-03-01 | 24.07 | $18.55 | 845 |
| 2024-02-29 | 24.59 | $18.42 | 728 |
| 2024-02-28 | 24.97 | $18.57 | 3037 |
| 2024-02-27 | 25.47 | $18.95 | 6143 |
| 2024-02-26 | 26.29 | $18.61 | 1234 |
| 2024-02-23 | 26.49 | $18.28 | 2148 |
| 2024-02-22 | 26.18 | $18.27 | 3300 |
| 2024-02-21 | 25.77 | $17.96 | 300 |
| 2024-02-20 | 24.67 | $17.84 | 4326 |
| 2024-02-16 | 23.48 | $18.07 | 1421 |
| 2024-02-15 | 22.55 | $18.12 | 800 |
| 2024-02-14 | 21.62 | $18.10 | 10500 |
| 2024-02-13 | 20.57 | $17.94 | 544 |
| 2024-02-12 | 19.58 | $18.70 | 1200 |
| 2024-02-09 | 19.21 | $18.59 | 2100 |
| 2024-02-08 | 18.66 | $18.60 | 3500 |
| 2024-02-07 | 18.07 | $18.65 | 1200 |
| 2024-02-06 | 17.75 | $18.73 | 6100 |
| 2024-02-05 | 17.41 | $18.46 | 1340 |
| 2024-02-02 | 16.48 | $18.54 | 1337 |
| 2024-02-01 | 15.61 | $18.61 | 416 |
| 2024-01-31 | 14.99 | $18.47 | 500 |
| 2024-01-30 | 14.34 | $18.66 | 3700 |
| 2024-01-29 | 13.82 | $18.80 | 400 |
| 2024-01-26 | 13.27 | $18.59 | 300 |
| 2024-01-25 | 13.36 | $18.62 | 1900 |
| 2024-01-24 | 13.49 | $18.46 | 2000 |
| 2024-01-23 | 13.63 | $18.81 | 1500 |
| 2024-01-22 | 14.24 | $18.89 | 3900 |
| 2024-01-19 | 14.85 | $18.60 | 4900 |
| 2024-01-18 | 15.31 | $18.76 | 3143 |
| 2024-01-17 | 16.01 | $18.85 | 1100 |
| 2024-01-16 | 16.82 | $18.96 | 3418 |
| 2024-01-12 | 17.55 | $19.29 | 4900 |
| 2024-01-11 | 17.81 | $19.43 | 3002 |
| 2024-01-10 | 18.15 | $19.60 | 3100 |
| 2024-01-09 | 18.04 | $19.65 | 6138 |
| 2024-01-08 | 17.93 | $19.83 | 5238 |
| 2024-01-05 | 17.81 | $19.61 | 1000 |
| 2024-01-04 | 17.90 | $19.67 | 1700 |
| 2024-01-03 | 17.76 | $19.72 | 1743 |
| 2024-01-02 | 17.39 | $20.08 | 2821 |
| 2023-12-29 | 17.00 | $19.56 | 3421 |
| 2023-12-28 | 16.93 | $19.89 | 2100 |
| 2023-12-27 | 16.43 | $19.83 | 1800 |
| 2023-12-26 | 16.00 | $19.49 | 11400 |
| 2023-12-22 | 15.83 | $19.18 | 3546 |
| 2023-12-21 | 15.88 | $18.81 | 2600 |
| 2023-12-20 | 16.38 | $18.63 | 1647 |
| 2023-12-19 | 16.92 | $18.89 | 4639 |
| 2023-12-18 | 17.75 | $18.49 | 2600 |
| 2023-12-15 | 18.61 | $18.90 | 6208 |
| 2023-12-14 | 18.12 | $18.84 | 4344 |
| 2023-12-13 | 17.62 | $18.36 | 2045 |
| 2023-12-12 | 17.80 | $17.88 | 1905 |
| 2023-12-11 | 18.72 | $17.70 | 1011 |
| 2023-12-08 | 19.48 | $17.95 | 100 |
| 2023-12-07 | 19.77 | $17.94 | 1746 |
| 2023-12-06 | 20.07 | $17.91 | 1812 |
| 2023-12-05 | 20.39 | $17.70 | 1609 |
| 2023-12-04 | 20.84 | $17.98 | 3900 |
| 2023-12-01 | 21.22 | $17.86 | 1300 |
| 2023-11-30 | 21.82 | $17.63 | 610 |
| 2023-11-29 | 22.52 | $17.48 | 625 |
| 2023-11-28 | 23.34 | $17.48 | 2000 |
| 2023-11-27 | 24.31 | $17.53 | 1600 |
| 2023-11-24 | 25.46 | $17.60 | 2600 |
| 2023-11-22 | 26.51 | $17.37 | 1910 |
| 2023-11-21 | 27.86 | $17.21 | 919 |
| 2023-11-20 | 29.12 | $17.48 | 434 |
| 2023-11-17 | 30.48 | $17.40 | 100 |
| 2023-11-16 | 32.05 | $17.07 | 8600 |
| 2023-11-15 | 33.50 | $17.37 | 4307 |
| 2023-11-14 | 35.24 | $17.07 | 1300 |
| 2023-11-13 | 36.46 | $16.57 | 1521 |
| 2023-11-10 | 36.97 | $16.45 | 3809 |
| 2023-11-09 | 37.39 | $16.42 | 1319 |
| 2023-11-08 | 38.04 | $16.89 | 2530 |
| 2023-11-07 | 39.24 | $17.07 | 1615 |
| 2023-11-06 | 40.51 | $17.00 | 1800 |
| 2023-11-03 | 41.97 | $17.20 | 500 |
| 2023-11-02 | 43.74 | $16.60 | 200 |
| 2023-11-01 | 44.58 | $16.15 | 12000 |
| 2023-10-31 | 44.93 | $16.08 | 531 |
| 2023-10-30 | 44.77 | $15.98 | 1700 |
| 2023-10-27 | 44.37 | $15.76 | 800 |
| 2023-10-26 | 44.01 | $16.15 | 6000 |
| 2023-10-25 | 43.85 | $16.06 | 1100 |
| 2023-10-24 | 43.69 | $16.41 | 7000 |
| 2023-10-23 | 43.72 | $16.03 | 3800 |
| 2023-10-20 | 42.99 | $16.11 | 1500 |
| 2023-10-19 | 42.26 | $16.17 | 1644 |
| 2023-10-18 | 41.53 | $16.53 | 300 |
| 2023-10-17 | 41.01 | $16.85 | 3012 |
| 2023-10-16 | 40.71 | $16.85 | 4200 |
| 2023-10-13 | 40.23 | $16.90 | 2244 |
| 2023-10-12 | 39.76 | $16.88 | 4209 |
| 2023-10-11 | 39.29 | $17.42 | 1533 |
| 2023-10-10 | 39.25 | $17.64 | 2000 |
| 2023-10-09 | 39.42 | $17.31 | 1100 |
| 2023-10-06 | 38.99 | $17.56 | 807 |
| 2023-10-05 | 38.90 | $17.49 | 1600 |
| 2023-10-04 | 38.27 | $17.35 | 600 |
| 2023-10-03 | 37.24 | $17.37 | 2300 |
| 2023-10-02 | 36.19 | $17.41 | 3122 |
| 2023-09-29 | 35.08 | $17.90 | 800 |
| 2023-09-28 | 34.36 | $17.70 | 2430 |
| 2023-09-27 | 33.61 | $17.85 | 4400 |
| 2023-09-26 | 32.81 | $17.73 | 1113 |
| 2023-09-25 | 31.60 | $17.79 | 1000 |
| 2023-09-22 | 30.40 | $17.86 | 834 |
| 2023-09-21 | 29.24 | $17.88 | 200 |
| 2023-09-20 | 28.04 | $18.07 | 514 |
| 2023-09-19 | 26.93 | $18.40 | 200 |
| 2023-09-18 | 26.02 | $18.29 | 3300 |
| 2023-09-15 | 25.06 | $18.71 | 800 |
| 2023-09-14 | 24.45 | $18.86 | 100 |
| 2023-09-13 | 23.96 | $18.77 | 938 |
| 2023-09-12 | 23.45 | $18.82 | 3700 |
| 2023-09-11 | 22.91 | $18.94 | 700 |
| 2023-09-08 | 22.63 | $18.77 | 5100 |
| 2023-09-07 | 22.34 | $19.10 | 549 |
| 2023-09-06 | 22.41 | $19.19 | 740 |
| 2023-09-05 | 22.47 | $19.42 | 643 |
| 2023-09-01 | 22.97 | $19.68 | 843 |
| 2023-08-31 | 23.83 | $19.34 | 1221 |
| 2023-08-30 | 24.38 | $19.71 | 2821 |
| 2023-08-29 | 25.51 | $19.58 | 1049 |
| 2023-08-28 | 26.26 | $19.34 | 1000 |
| 2023-08-25 | 26.58 | $19.29 | 813 |
| 2023-08-24 | 26.81 | $19.39 | 740 |
| 2023-08-23 | 27.32 | $19.68 | 1005 |
| 2023-08-22 | 27.96 | $19.57 | 2802 |
| 2023-08-21 | 28.42 | $19.30 | 2802 |
| 2023-08-18 | 28.83 | $18.94 | 500 |
| 2023-08-17 | 28.14 | $18.99 | 1800 |
| 2023-08-16 | 27.46 | $19.05 | 300 |
| 2023-08-15 | 26.81 | $19.10 | 300 |
| 2023-08-14 | 26.17 | $19.14 | 3002 |
| 2023-08-11 | 25.50 | $19.25 | 5740 |
| 2023-08-10 | 24.88 | $19.10 | 8200 |
| 2023-08-09 | 24.24 | $19.34 | 1021 |
| 2023-08-08 | 23.66 | $19.30 | 1000 |
| 2023-08-07 | 22.71 | $19.39 | 5000 |
| 2023-08-04 | 21.81 | $20.00 | 1400 |
| 2023-08-03 | 21.40 | $19.90 | 809 |
| 2023-08-02 | 20.87 | $19.91 | 5100 |
| 2023-08-01 | 20.33 | $20.27 | 1600 |
| 2023-07-31 | 20.11 | $20.45 | 4702 |
| 2023-07-28 | 20.08 | $20.64 | 1300 |
| 2023-07-27 | 20.17 | $20.32 | 800 |
| 2023-07-26 | 20.26 | $20.51 | 1500 |
| 2023-07-25 | 20.57 | $20.46 | 35500 |
| 2023-07-24 | 20.89 | $20.76 | 1337 |
| 2023-07-21 | 21.60 | $20.80 | 3000 |
| 2023-07-20 | 22.12 | $20.82 | 1149 |
| 2023-07-19 | 22.67 | $21.01 | 4619 |
| 2023-07-18 | 23.50 | $21.03 | 5000 |
| 2023-07-17 | 24.14 | $21.04 | 4500 |
| 2023-07-14 | 25.11 | $20.69 | 3600 |
| 2023-07-13 | 25.77 | $21.14 | 1823 |
| 2023-07-12 | 26.98 | $21.00 | 1100 |
| 2023-07-11 | 27.99 | $20.77 | 800 |
| 2023-07-10 | 28.87 | $20.80 | 2400 |
| 2023-07-07 | 29.80 | $20.05 | 4100 |
| 2023-07-06 | 30.06 | $20.23 | 505 |
| 2023-07-05 | 29.95 | $20.67 | 1500 |
| 2023-07-03 | 30.17 | $20.53 | 800 |
| 2023-06-30 | 30.22 | $20.59 | 2800 |
| 2023-06-29 | 30.27 | $20.46 | 1600 |
| 2023-06-28 | 30.50 | $20.45 | 1200 |
| 2023-06-27 | 30.50 | $20.15 | 2703 |
| 2023-06-26 | 30.25 | $20.40 | 3943 |
| 2023-06-23 | 30.22 | $20.76 | 3617 |
| 2023-06-22 | 30.40 | $20.85 | 5400 |
| 2023-06-21 | 30.64 | $20.96 | 1720 |
| 2023-06-20 | 31.11 | $21.28 | 4900 |
| 2023-06-16 | 31.63 | $21.24 | 1700 |
| 2023-06-15 | 32.36 | $21.18 | 9200 |
| 2023-06-14 | 32.73 | $20.99 | 2738 |
| 2023-06-13 | 33.16 | $20.95 | 6100 |
| 2023-06-12 | 33.43 | $20.90 | 3613 |
| 2023-06-09 | 33.41 | $20.69 | 1700 |
| 2023-06-08 | 33.60 | $20.84 | 4825 |
| 2023-06-07 | 33.69 | $20.98 | 400 |
| 2023-06-06 | 33.99 | $21.08 | 1500 |
| 2023-06-05 | 34.30 | $20.93 | 1371 |
| 2023-06-02 | 34.59 | $21.00 | 509 |
| 2023-06-01 | 34.95 | $20.42 | 2200 |
| 2023-05-31 | 34.82 | $20.32 | 715 |
| 2023-05-30 | 34.38 | $20.16 | 1100 |
| 2023-05-26 | 33.77 | $20.18 | 1600 |
| 2023-05-25 | 33.13 | $20.35 | 1222 |
| 2023-05-24 | 32.57 | $20.95 | 600 |
| 2023-05-23 | 32.23 | $20.89 | 2907 |
| 2023-05-22 | 31.87 | $20.75 | 3928 |
| 2023-05-19 | 31.29 | $20.56 | 1140 |
| 2023-05-18 | 31.02 | $20.39 | 1500 |
| 2023-05-17 | 30.67 | $20.65 | 900 |
| 2023-05-16 | 30.47 | $20.64 | 1400 |
| 2023-05-15 | 30.30 | $21.10 | 3100 |
| 2023-05-12 | 30.12 | $20.50 | 2500 |
| 2023-05-11 | 29.59 | $20.54 | 828 |
| 2023-05-10 | 29.26 | $21.70 | 8827 |
| 2023-05-09 | 29.30 | $21.51 | 5200 |
| 2023-05-08 | 29.26 | $21.51 | 900 |
| 2023-05-05 | 29.37 | $21.55 | 2241 |
| 2023-05-04 | 29.48 | $21.00 | 2912 |
| 2023-05-03 | 29.10 | $21.07 | 4600 |
| 2023-05-02 | 28.70 | $20.50 | 900 |
| 2023-05-01 | 27.63 | $21.04 | 4500 |
| 2023-04-28 | 26.66 | $20.76 | 4349 |
| 2023-04-27 | 25.43 | $20.40 | 6400 |
| 2023-04-26 | 23.73 | $20.61 | 200 |
| 2023-04-25 | 23.20 | $20.73 | 1200 |
| 2023-04-24 | 22.71 | $21.41 | 800 |
| 2023-04-21 | 22.69 | $21.65 | 1500 |
| 2023-04-20 | 22.82 | $21.47 | 3302 |
| 2023-04-19 | 22.77 | $21.64 | 200 |
| 2023-04-18 | 22.86 | $21.45 | 10800 |
| 2023-04-17 | 22.87 | $21.80 | 3332 |
| 2023-04-14 | 24.06 | $21.68 | 400 |
| 2023-04-13 | 25.32 | $21.96 | 1618 |
| 2023-04-12 | 26.64 | $21.24 | 3400 |
| 2023-04-11 | 27.19 | $21.28 | 1900 |
| 2023-04-10 | 27.85 | $21.11 | 900 |
| 2023-04-06 | 28.31 | $21.28 | 914 |
| 2023-04-05 | 28.79 | $20.84 | 5640 |
| 2023-04-04 | 28.91 | $20.72 | 1900 |
| 2023-04-03 | 29.63 | $20.88 | 1100 |
| 2023-03-31 | 30.25 | $20.44 | 600 |
| 2023-03-30 | 30.28 | $20.44 | 3300 |
| 2023-03-29 | 30.30 | $20.44 | 1020 |
| 2023-03-28 | 30.35 | $20.20 | 1227 |
| 2023-03-27 | 30.21 | $20.07 | 2600 |
| 2023-03-24 | 29.96 | $20.12 | 2114 |
| 2023-03-23 | 29.54 | $19.97 | 501 |
| 2023-03-22 | 29.09 | $20.29 | 408 |
| 2023-03-21 | 28.82 | $20.71 | 1100 |
| 2023-03-20 | 28.75 | $20.49 | 400 |
| 2023-03-17 | 28.41 | $20.56 | 1700 |
| 2023-03-16 | 28.09 | $20.57 | 500 |
| 2023-03-15 | 27.77 | $20.54 | 3900 |
| 2023-03-14 | 27.43 | $20.84 | 3139 |
| 2023-03-13 | 27.09 | $20.03 | 3144 |
| 2023-03-10 | 25.75 | $20.14 | 1123 |
| 2023-03-09 | 24.55 | $20.80 | 600 |
| 2023-03-08 | 23.66 | $21.19 | 923 |
| 2023-03-07 | 22.92 | $21.36 | 1100 |
| 2023-03-06 | 22.28 | $21.62 | 1833 |
| 2023-03-03 | 21.68 | $21.69 | 1500 |
| 2023-03-02 | 21.17 | $21.23 | 411 |
| 2023-03-01 | 20.00 | $21.31 | 1800 |
| 2023-02-28 | 18.82 | $21.12 | 1000 |
| 2023-02-27 | 17.57 | $21.29 | 4000 |
| 2023-02-24 | 16.34 | $21.15 | 1500 |
| 2023-02-23 | 14.80 | $21.99 | 600 |
| 2023-02-22 | 13.59 | $21.74 | 2400 |
| 2023-02-21 | 12.33 | $22.26 | 200 |
| 2023-02-17 | 11.29 | $22.92 | 307 |
| 2023-02-16 | 10.63 | $22.63 | 1933 |
| 2023-02-15 | 9.93 | $23.08 | 614 |
| 2023-02-14 | 9.52 | $23.00 | 1800 |
| 2023-02-13 | 9.08 | $23.11 | 2000 |
| 2023-02-10 | 8.82 | $22.81 | 1000 |
| 2023-02-09 | 8.40 | $23.17 | 1100 |
| 2023-02-08 | 8.22 | $23.08 | 5900 |
| 2023-02-07 | 8.02 | $24.38 | 600 |
| 2023-02-06 | 8.20 | $24.21 | 400 |
| 2023-02-03 | 8.31 | $24.41 | 1700 |
| 2023-02-02 | 8.25 | $24.50 | 3100 |
| 2023-02-01 | 8.39 | $23.75 | 2300 |
| 2023-01-31 | 8.58 | $23.85 | 1200 |
| 2023-01-30 | 8.82 | $23.82 | 730 |
| 2023-01-27 | 9.10 | $24.43 | 233 |
| 2023-01-26 | 9.25 | $24.34 | 700 |
| 2023-01-25 | 9.48 | $24.16 | 134 |
| 2023-01-24 | 9.86 | $24.23 | 247 |
| 2023-01-23 | 10.21 | $24.18 | 1100 |
| 2023-01-20 | 10.60 | $24.09 | 639 |
| 2023-01-19 | 11.01 | $24.03 | 4023 |
| 2023-01-18 | 11.45 | $24.19 | 12627 |
| 2023-01-17 | 11.64 | $24.53 | 400 |
| 2023-01-13 | 12.19 | $24.88 | 1628 |
| 2023-01-12 | 12.63 | $24.52 | 4400 |
| 2023-01-11 | 13.25 | $23.81 | 1232 |
| 2023-01-10 | 13.42 | $23.89 | 1100 |
| 2023-01-09 | 13.59 | $23.36 | 7100 |
| 2023-01-06 | 13.77 | $23.45 | 2405 |
| 2023-01-05 | 13.58 | $23.04 | 800 |
| 2023-01-04 | 13.01 | $22.90 | 7044 |
| 2023-01-03 | 13.02 | $22.49 | 10100 |
| 2022-12-30 | 13.02 | $22.39 | 8114 |
| 2022-12-29 | 12.74 | $22.25 | 9049 |
| 2022-12-28 | 12.23 | $21.90 | 5115 |
| 2022-12-27 | 11.43 | $21.80 | 15200 |
| 2022-12-23 | 10.58 | $22.92 | 1100 |
| 2022-12-22 | 10.92 | $22.66 | 1100 |
| 2022-12-21 | 11.36 | $22.64 | 6100 |
| 2022-12-20 | 11.82 | $21.91 | 5800 |
| 2022-12-19 | 11.83 | $21.83 | 1100 |
| 2022-12-16 | 11.88 | $22.87 | 3000 |
| 2022-12-15 | 12.33 | $23.25 | 613 |
| 2022-12-14 | 12.35 | $23.35 | 1400 |
| 2022-12-13 | 12.27 | $23.54 | 3200 |
| 2022-12-12 | 12.01 | $23.01 | 1325 |
| 2022-12-09 | 12.59 | $23.14 | 318 |
| 2022-12-08 | 13.07 | $23.50 | 2400 |
| 2022-12-07 | 13.31 | $23.32 | 2200 |
| 2022-12-06 | 13.79 | $22.90 | 300 |
| 2022-12-05 | 14.45 | $23.35 | 1600 |
| 2022-12-02 | 14.78 | $23.90 | 2600 |
| 2022-12-01 | 14.99 | $23.80 | 1900 |
| 2022-11-30 | 14.90 | $23.72 | 4719 |
| 2022-11-29 | 15.11 | $23.16 | 2300 |
| 2022-11-28 | 15.85 | $22.99 | 5035 |
| 2022-11-25 | 16.63 | $23.27 | 1106 |
| 2022-11-23 | 17.20 | $23.28 | 3821 |
| 2022-11-22 | 17.81 | $23.34 | 4903 |
| 2022-11-21 | 18.49 | $23.37 | 1300 |
| 2022-11-18 | 19.01 | $23.67 | 1000 |
| 2022-11-17 | 19.23 | $23.86 | 624 |
| 2022-11-16 | 19.36 | $24.17 | 1211 |
| 2022-11-15 | 19.15 | $24.57 | 2235 |
| 2022-11-14 | 18.46 | $24.40 | 2700 |
| 2022-11-11 | 17.79 | $24.24 | 1700 |
| 2022-11-10 | 17.32 | $23.77 | 1300 |
| 2022-11-09 | 17.18 | $22.53 | 1031 |
| 2022-11-08 | 17.69 | $23.16 | 1100 |
| 2022-11-07 | 17.80 | $23.08 | 1600 |
| 2022-11-04 | 17.99 | $23.02 | 2600 |
| 2022-11-03 | 18.41 | $22.57 | 4800 |
| 2022-11-02 | 19.23 | $22.56 | 1506 |
| 2022-11-01 | 20.08 | $22.85 | 1200 |
| 2022-10-31 | 20.76 | $22.60 | 1046 |
| 2022-10-28 | 21.68 | $22.79 | 1300 |
| 2022-10-27 | 22.64 | $22.10 | 4200 |
| 2022-10-26 | 23.82 | $22.48 | 2246 |
| 2022-10-25 | 24.88 | $21.99 | 405 |
| 2022-10-24 | 25.95 | $21.27 | 2144 |
| 2022-10-21 | 26.41 | $20.98 | 2802 |
| 2022-10-20 | 26.57 | $20.38 | 1549 |
| 2022-10-19 | 26.47 | $20.37 | 1300 |
| 2022-10-18 | 26.37 | $21.23 | 920 |
| 2022-10-17 | 26.88 | $21.35 | 1000 |
| 2022-10-14 | 27.41 | $20.77 | 2100 |
| 2022-10-13 | 27.57 | $21.12 | 1630 |
| 2022-10-12 | 27.73 | $20.64 | 2000 |
| 2022-10-11 | 27.39 | $20.43 | 3433 |
| 2022-10-10 | 27.03 | $20.63 | 2700 |
| 2022-10-07 | 26.80 | $20.55 | 2200 |
| 2022-10-06 | 26.56 | $21.52 | 500 |
| 2022-10-05 | 26.87 | $21.71 | 1041 |
| 2022-10-04 | 27.19 | $21.80 | 1637 |
| 2022-10-03 | 27.65 | $21.04 | 1418 |
| 2022-09-30 | 27.37 | $20.73 | 3529 |
| 2022-09-29 | 26.85 | $20.84 | 10100 |
| 2022-09-28 | 26.33 | $21.34 | 1500 |
| 2022-09-27 | 25.92 | $20.71 | 8900 |
| 2022-09-26 | 24.89 | $20.47 | 1800 |
| 2022-09-23 | 23.87 | $20.74 | 3004 |
| 2022-09-22 | 22.58 | $20.98 | 3700 |
| 2022-09-21 | 21.45 | $21.43 | 3100 |
| 2022-09-20 | 20.45 | $22.16 | 1600 |
| 2022-09-19 | 19.70 | $22.35 | 5730 |
| 2022-09-16 | 18.92 | $22.83 | 1627 |
| 2022-09-15 | 18.43 | $23.35 | 641 |
| 2022-09-14 | 18.40 | $23.44 | 500 |
| 2022-09-13 | 18.36 | $23.32 | 500 |
| 2022-09-12 | 18.34 | $24.29 | 3118 |
| 2022-09-09 | 18.69 | $23.99 | 1812 |
| 2022-09-08 | 19.03 | $23.90 | 915 |
| 2022-09-07 | 19.07 | $23.39 | 800 |
| 2022-09-06 | 18.61 | $22.86 | 612 |
| 2022-09-02 | 17.96 | $23.35 | 320 |
| 2022-09-01 | 17.55 | $23.65 | 1512 |
| 2022-08-31 | 17.13 | $23.45 | 1600 |
| 2022-08-30 | 16.50 | $23.32 | 900 |
| 2022-08-29 | 15.84 | $23.68 | 3249 |
| 2022-08-26 | 15.35 | $23.98 | 2300 |
| 2022-08-25 | 15.00 | $24.84 | 1000 |
| 2022-08-24 | 15.02 | $24.77 | 6400 |
| 2022-08-23 | 15.04 | $24.56 | 1500 |
| 2022-08-22 | 15.25 | $24.40 | 600 |
| 2022-08-19 | 15.54 | $24.83 | 2900 |
| 2022-08-18 | 16.12 | $25.43 | 1324 |
| 2022-08-17 | 16.90 | $25.85 | 1900 |
| 2022-08-16 | 17.33 | $26.66 | 3147 |
| 2022-08-15 | 17.21 | $27.25 | 2028 |
| 2022-08-12 | 16.85 | $26.82 | 8829 |
| 2022-08-11 | 16.65 | $26.52 | 1615 |
| 2022-08-10 | 16.38 | $26.86 | 12000 |
| 2022-08-09 | 16.39 | $26.06 | 3725 |
| 2022-08-08 | 16.41 | $27.22 | 2030 |
| 2022-08-05 | 15.44 | $27.34 | 3100 |
| 2022-08-04 | 14.52 | $26.87 | 3300 |
| 2022-08-03 | 13.73 | $26.19 | 5609 |
| 2022-08-02 | 13.30 | $24.82 | 818 |
| 2022-08-01 | 13.74 | $24.63 | 2416 |
| 2022-07-29 | 14.20 | $24.94 | 4921 |
| 2022-07-28 | 14.53 | $25.25 | 1543 |
| 2022-07-27 | 14.88 | $25.14 | 5114 |
| 2022-07-26 | 15.37 | $24.74 | 500 |
| 2022-07-25 | 15.73 | $24.71 | 1422 |
| 2022-07-22 | 16.24 | $24.58 | 1420 |
| 2022-07-21 | 16.78 | $25.44 | 2142 |
| 2022-07-20 | 16.86 | $25.29 | 1017 |
| 2022-07-19 | 16.95 | $25.08 | 600 |
| 2022-07-18 | 17.38 | $24.34 | 2620 |
| 2022-07-15 | 17.83 | $24.81 | 1400 |
| 2022-07-14 | 18.46 | $24.36 | 5149 |
| 2022-07-13 | 19.12 | $25.49 | 7600 |
| 2022-07-12 | 19.07 | $25.31 | 2603 |
| 2022-07-11 | 19.11 | $25.26 | 1114 |
| 2022-07-08 | 18.79 | $26.13 | 4000 |
| 2022-07-07 | 18.19 | $25.93 | 4600 |
| 2022-07-06 | 17.69 | $24.98 | 1800 |
| 2022-07-05 | 17.56 | $24.93 | 6700 |
| 2022-07-01 | 17.52 | $23.99 | 4819 |
| 2022-06-30 | 17.98 | $23.26 | 3417 |
| 2022-06-29 | 18.88 | $23.37 | 1105 |
| 2022-06-28 | 19.81 | $23.25 | 835 |
| 2022-06-27 | 20.66 | $23.72 | 1404 |
| 2022-06-24 | 21.34 | $23.75 | 3627 |
| 2022-06-23 | 22.06 | $23.54 | 5242 |
| 2022-06-22 | 22.98 | $22.48 | 3406 |
| 2022-06-21 | 24.04 | $22.02 | 9125 |
| 2022-06-17 | 24.78 | $21.64 | 5000 |
| 2022-06-16 | 25.24 | $20.90 | 4349 |
| 2022-06-15 | 25.03 | $21.50 | 3710 |
| 2022-06-14 | 25.11 | $20.90 | 4600 |
| 2022-06-13 | 24.69 | $20.69 | 4110 |
| 2022-06-10 | 24.24 | $21.93 | 14834 |
| 2022-06-09 | 24.30 | $22.51 | 2341 |
| 2022-06-08 | 24.77 | $23.45 | 1712 |
| 2022-06-07 | 25.80 | $23.41 | 2900 |
| 2022-06-06 | 26.59 | $22.76 | 2006 |
| 2022-06-03 | 27.19 | $23.09 | 1206 |
| 2022-06-02 | 27.86 | $23.30 | 4400 |
| 2022-06-01 | 28.61 | $23.12 | 4700 |
| 2022-05-31 | 29.44 | $23.37 | 1838 |
| 2022-05-27 | 30.46 | $24.19 | 4334 |
| 2022-05-26 | 31.54 | $23.17 | 3100 |
| 2022-05-25 | 31.88 | $22.89 | 12900 |
| 2022-05-24 | 32.00 | $23.05 | 5200 |
| 2022-05-23 | 32.31 | $23.78 | 1700 |
| 2022-05-20 | 33.02 | $23.78 | 4312 |
| 2022-05-19 | 33.66 | $23.81 | 3400 |
| 2022-05-18 | 34.37 | $22.96 | 5100 |
| 2022-05-17 | 34.71 | $23.51 | 6418 |
| 2022-05-16 | 35.06 | $22.66 | 1700 |
| 2022-05-13 | 35.06 | $22.85 | 6200 |
| 2022-05-12 | 34.99 | $21.68 | 5205 |
| 2022-05-11 | 33.74 | $20.89 | 3845 |
| 2022-05-10 | 32.46 | $22.19 | 2200 |
| 2022-05-09 | 31.37 | $21.83 | 8223 |
| 2022-05-06 | 30.24 | $22.89 | 2801 |
| 2022-05-05 | 29.42 | $23.56 | 2900 |
| 2022-05-04 | 28.78 | $24.66 | 1804 |
| 2022-05-03 | 28.15 | $24.14 | 1243 |
| 2022-05-02 | 27.66 | $23.80 | 2948 |
| 2022-04-29 | 26.62 | $23.20 | 4647 |
| 2022-04-28 | 25.61 | $23.61 | 3113 |
| 2022-04-27 | 24.50 | $23.81 | 14546 |
| 2022-04-26 | 23.68 | $23.84 | 9222 |
| 2022-04-25 | 22.86 | $24.88 | 3200 |
| 2022-04-22 | 22.10 | $24.51 | 2029 |
| 2022-04-21 | 21.48 | $24.97 | 5414 |
| 2022-04-20 | 21.03 | $25.80 | 5100 |
| 2022-04-19 | 20.92 | $25.67 | 4900 |
| 2022-04-18 | 20.67 | $25.42 | 6527 |
| 2022-04-14 | 20.46 | $26.37 | 1908 |
| 2022-04-13 | 20.88 | $26.96 | 4300 |
| 2022-04-12 | 21.33 | $26.14 | 4006 |
| 2022-04-11 | 21.48 | $26.28 | 3419 |
| 2022-04-08 | 21.56 | $26.75 | 1800 |
| 2022-04-07 | 22.08 | $27.25 | 6800 |
| 2022-04-06 | 22.64 | $27.06 | 3800 |
| 2022-04-05 | 23.01 | $27.19 | 3818 |
| 2022-04-04 | 23.65 | $28.11 | 3100 |
| 2022-04-01 | 24.71 | $27.74 | 7600 |
| 2022-03-31 | 25.53 | $27.37 | 3646 |
| 2022-03-30 | 26.32 | $27.67 | 3100 |
| 2022-03-29 | 27.32 | $27.96 | 8200 |
| 2022-03-28 | 28.17 | $27.07 | 6100 |
| 2022-03-25 | 28.59 | $26.96 | 4900 |
| 2022-03-24 | 29.25 | $27.81 | 4246 |
| 2022-03-23 | 30.22 | $27.60 | 5068 |
| 2022-03-22 | 31.34 | $28.26 | 3722 |
| 2022-03-21 | 32.52 | $27.53 | 2700 |
| 2022-03-18 | 33.63 | $28.08 | 8600 |
| 2022-03-17 | 35.02 | $27.28 | 2918 |
| 2022-03-16 | 36.05 | $26.78 | 30000 |
| 2022-03-15 | 36.69 | $25.54 | 2432 |
| 2022-03-14 | 36.31 | $25.07 | 8200 |
| 2022-03-11 | 35.91 | $25.20 | 2500 |
| 2022-03-10 | 35.56 | $25.92 | 4200 |
| 2022-03-09 | 35.34 | $26.40 | 5475 |
| 2022-03-08 | 35.10 | $25.38 | 6031 |
| 2022-03-07 | 34.42 | $25.48 | 4300 |
| 2022-03-04 | 33.86 | $26.06 | 4605 |
| 2022-03-03 | 33.45 | $26.72 | 1720 |
| 2022-03-02 | 33.28 | $27.40 | 6805 |
| 2022-03-01 | 33.17 | $27.22 | 4400 |
| 2022-02-28 | 33.15 | $27.47 | 4700 |
| 2022-02-25 | 32.96 | $27.62 | 4328 |
| 2022-02-24 | 32.76 | $27.26 | 12300 |
| 2022-02-23 | 32.28 | $26.44 | 7000 |
| 2022-02-22 | 31.97 | $27.21 | 5703 |
| 2022-02-18 | 31.84 | $27.38 | 8812 |
| 2022-02-17 | 31.73 | $27.42 | 8522 |
| 2022-02-16 | 31.71 | $28.34 | 6028 |
| 2022-02-15 | 31.89 | $28.21 | 3900 |
| 2022-02-14 | 31.98 | $27.27 | 11301 |
| 2022-02-11 | 31.88 | $28.20 | 4100 |
| 2022-02-10 | 32.08 | $28.36 | 9609 |
| 2022-02-09 | 32.29 | $28.88 | 5800 |
| 2022-02-08 | 32.73 | $27.88 | 3547 |
| 2022-02-07 | 32.58 | $28.11 | 7200 |
| 2022-02-04 | 32.50 | $28.00 | 4824 |
| 2022-02-03 | 32.25 | $27.80 | 9600 |
| 2022-02-02 | 31.98 | $28.18 | 9018 |
| 2022-02-01 | 31.88 | $28.62 | 3937 |
| 2022-01-31 | 31.77 | $27.99 | 25910 |
| 2022-01-28 | 31.30 | $26.81 | 8611 |
| 2022-01-27 | 30.13 | $25.89 | 5513 |
| 2022-01-26 | 28.94 | $26.65 | 6400 |
| 2022-01-25 | 27.81 | $27.02 | 4624 |
| 2022-01-24 | 26.34 | $27.40 | 21300 |
| 2022-01-21 | 24.80 | $27.59 | 17118 |
| 2022-01-20 | 23.54 | $28.34 | 16200 |
| 2022-01-19 | 22.37 | $28.77 | 4600 |
| 2022-01-18 | 21.25 | $29.19 | 11700 |
| 2022-01-14 | 20.17 | $30.64 | 19221 |
| 2022-01-13 | 19.21 | $30.89 | 22400 |
| 2022-01-12 | 18.46 | $32.36 | 9700 |
| 2022-01-11 | 18.11 | $32.70 | 7900 |
| 2022-01-10 | 17.58 | $32.81 | 11533 |
| 2022-01-07 | 17.01 | $32.04 | 3628 |
| 2022-01-06 | 16.13 | $32.16 | 8819 |
| 2022-01-05 | 15.21 | $32.30 | 22443 |
| 2022-01-04 | 14.45 | $33.90 | 22308 |
| 2022-01-03 | 14.06 | $35.47 | 13962 |
| 2021-12-31 | 14.00 | $35.63 | 7800 |
| 2021-12-30 | 14.33 | $36.00 | 12100 |
| 2021-12-29 | 14.64 | $35.37 | 13103 |
| 2021-12-28 | 14.57 | $35.26 | 18300 |
| 2021-12-27 | 14.63 | $35.87 | 17900 |
| 2021-12-23 | 14.91 | $36.70 | 20124 |
| 2021-12-22 | 15.34 | $36.96 | 17800 |
| 2021-12-21 | 15.95 | $37.46 | 10034 |
| 2021-12-20 | 16.73 | $37.86 | 7701 |
| 2021-12-17 | 17.33 | $38.27 | 8100 |
| 2021-12-16 | 18.13 | $37.17 | 5519 |
| 2021-12-15 | 18.69 | $36.45 | 14312 |
| 2021-12-14 | 18.90 | $35.38 | 14738 |
| 2021-12-13 | 18.59 | $36.55 | 6100 |
| 2021-12-10 | 18.53 | $35.70 | 7300 |
| 2021-12-09 | 18.20 | $36.46 | 4437 |
| 2021-12-08 | 18.13 | $37.54 | 3500 |
| 2021-12-07 | 18.44 | $37.45 | 11100 |
| 2021-12-06 | 18.59 | $35.37 | 20700 |
| 2021-12-03 | 18.49 | $37.39 | 9113 |
| 2021-12-02 | 19.14 | $37.88 | 22898 |
| 2021-12-01 | 20.09 | $38.24 | 31817 |
| 2021-11-30 | 20.89 | $39.93 | 23800 |
| 2021-11-29 | 21.19 | $39.53 | 36400 |
| 2021-11-26 | 21.63 | $38.97 | 34100 |
| 2021-11-24 | 22.50 | $37.10 | 1200 |
| 2021-11-23 | 22.53 | $36.96 | 13939 |
| 2021-11-22 | 22.58 | $37.54 | 6605 |
| 2021-11-19 | 23.15 | $37.48 | 7239 |
| 2021-11-18 | 23.79 | $37.25 | 7166 |
| 2021-11-17 | 24.47 | $37.08 | 6700 |
| 2021-11-16 | 24.83 | $36.90 | 13100 |
| 2021-11-15 | 24.94 | $36.36 | 10200 |
| 2021-11-12 | 24.70 | $36.35 | 4644 |
| 2021-11-11 | 24.33 | $36.04 | 17943 |
| 2021-11-10 | 23.72 | $35.61 | 5319 |
| 2021-11-09 | 23.09 | $35.77 | 7739 |
| 2021-11-08 | 22.49 | $36.30 | 11808 |
| 2021-11-05 | 21.87 | $35.67 | 48216 |
| 2021-11-04 | 21.21 | $38.67 | 6807 |
| 2021-11-03 | 21.86 | $39.45 | 5541 |
| 2021-11-02 | 22.86 | $39.16 | 9733 |
| 2021-11-01 | 23.74 | $38.64 | 14000 |
| 2021-10-29 | 24.33 | $37.90 | 8224 |
| 2021-10-28 | 24.39 | $38.09 | 6100 |
| 2021-10-27 | 24.46 | $37.78 | 7000 |
| 2021-10-26 | 24.57 | $38.32 | 9400 |
| 2021-10-25 | 24.88 | $38.49 | 15000 |
| 2021-10-22 | 25.17 | $38.03 | 9644 |
| 2021-10-21 | 25.15 | $38.38 | 4900 |
| 2021-10-20 | 25.36 | $38.16 | 14200 |
| 2021-10-19 | 25.59 | $38.37 | 65663 |
| 2021-10-18 | 25.86 | $38.36 | 15800 |
| 2021-10-15 | 26.01 | $38.44 | 9300 |
| 2021-10-14 | 26.40 | $38.79 | 14400 |
| 2021-10-13 | 26.96 | $38.48 | 3800 |
| 2021-10-12 | 27.15 | $38.19 | 5600 |
| 2021-10-11 | 27.26 | $38.22 | 7915 |
| 2021-10-08 | 27.41 | $38.46 | 6629 |
| 2021-10-07 | 27.63 | $38.61 | 9400 |
| 2021-10-06 | 27.86 | $37.86 | 18802 |
| 2021-10-05 | 27.86 | $38.72 | 5711 |
| 2021-10-04 | 28.11 | $38.55 | 12200 |
| 2021-10-01 | 28.20 | $39.09 | 29548 |
| 2021-09-30 | 28.30 | $41.01 | 11500 |
| 2021-09-29 | 29.35 | $40.51 | 17365 |
| 2021-09-28 | 30.44 | $40.61 | 25142 |
| 2021-09-27 | 31.62 | $42.56 | 17600 |
| 2021-09-24 | 32.98 | $43.34 | 13013 |
| 2021-09-23 | 33.91 | $44.37 | 15300 |
| 2021-09-22 | 34.63 | $43.38 | 11300 |
| 2021-09-21 | 35.67 | $43.44 | 8750 |
| 2021-09-20 | 36.77 | $42.89 | 26700 |
| 2021-09-17 | 37.93 | $44.20 | 12200 |
| 2021-09-16 | 38.65 | $44.16 | 11501 |
| 2021-09-15 | 39.43 | $43.51 | 19123 |
| 2021-09-14 | 40.36 | $43.26 | 14421 |
| 2021-09-13 | 41.32 | $43.16 | 29782 |
| 2021-09-10 | 42.33 | $44.60 | 23418 |
| 2021-09-09 | 42.62 | $44.91 | 18100 |
| 2021-09-08 | 42.97 | $44.75 | 17300 |
| 2021-09-07 | 43.34 | $45.31 | 17238 |
| 2021-09-03 | 43.39 | $44.80 | 12200 |
| 2021-09-02 | 43.55 | $44.82 | 8933 |
| 2021-09-01 | 43.72 | $44.38 | 10272 |
| 2021-08-31 | 43.95 | $44.00 | 6600 |
| 2021-08-30 | 44.26 | $43.95 | 14439 |
| 2021-08-27 | 44.59 | $44.17 | 26200 |
| 2021-08-26 | 44.88 | $44.06 | 31500 |
| 2021-08-25 | 45.20 | $44.60 | 17200 |
| 2021-08-24 | 45.35 | $44.11 | 18300 |
| 2021-08-23 | 45.52 | $44.34 | 26314 |
| 2021-08-20 | 45.72 | $42.60 | 11349 |
| 2021-08-19 | 46.17 | $41.49 | 19100 |
| 2021-08-18 | 46.70 | $43.00 | 20900 |
| 2021-08-17 | 46.91 | $43.20 | 16736 |
| 2021-08-16 | 47.16 | $42.77 | 43746 |
| 2021-08-13 | 47.43 | $43.73 | 22315 |
| 2021-08-12 | 47.13 | $43.58 | 38800 |
| 2021-08-11 | 46.85 | $42.98 | 66248 |
| 2021-08-10 | 46.56 | $45.00 | 44908 |
| 2021-08-09 | 45.39 | $45.54 | 72016 |
| 2021-08-06 | 44.18 | $43.41 | 25806 |
| 2021-08-05 | 42.98 | $44.69 | 68000 |
| 2021-08-04 | 41.32 | $44.46 | 53828 |
| 2021-08-03 | 39.58 | $42.60 | 20426 |
| 2021-08-02 | 37.86 | $41.44 | 11000 |
| 2021-07-30 | 36.09 | $41.06 | 3610 |
| 2021-07-29 | 34.25 | $41.02 | 8420 |
| 2021-07-28 | 32.32 | $41.16 | 11014 |
| 2021-07-27 | 30.30 | $39.46 | 6300 |
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