Is Holly Energy Partners, L.P. (HEP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Holly Energy Partners, L.P. (HEP) research center and poll results.
NYSE : HEP
Holly Energy Partners, L.P. — Technical Indicators
$20.45 USD
-$0.16 (-0.78%)
- Volume
- 17.22M
- Average Volume
- 793.58K
- Market Capitalization
- $2.59B
- P/E Ratio
- 9.93
- Dividend Yield
- 6.85%
- Price Target
- $19.00
- Year High
- $23.62
- Year Low
- $15.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.78
- Current Ratio
- $1.20
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.97
2023-11-30
Close Price
$20.45
Vol: 17.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.11
Average
18.45
Maximum
22.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-30 | 20.97 | $20.45 | 17.2M |
| 2023-11-29 | 21.01 | $20.61 | 2.2M |
| 2023-11-28 | 21.04 | $20.99 | 1.1M |
| 2023-11-27 | 21.03 | $21.09 | 1.1M |
| 2023-11-24 | 21.00 | $21.01 | 121071 |
| 2023-11-22 | 21.01 | $21.15 | 316922 |
| 2023-11-21 | 21.00 | $20.95 | 407153 |
| 2023-11-20 | 21.02 | $21.04 | 825407 |
| 2023-11-17 | 21.04 | $20.89 | 543350 |
| 2023-11-16 | 21.08 | $20.59 | 213584 |
| 2023-11-15 | 21.15 | $21.14 | 604038 |
| 2023-11-14 | 21.19 | $21.13 | 446787 |
| 2023-11-13 | 21.21 | $20.87 | 324666 |
| 2023-11-10 | 21.24 | $20.75 | 503389 |
| 2023-11-09 | 21.24 | $20.35 | 231818 |
| 2023-11-08 | 21.27 | $20.63 | 360323 |
| 2023-11-07 | 21.29 | $20.85 | 294614 |
| 2023-11-06 | 21.30 | $21.35 | 261255 |
| 2023-11-03 | 21.27 | $21.49 | 640735 |
| 2023-11-02 | 21.22 | $21.97 | 335485 |
| 2023-11-01 | 21.16 | $21.37 | 356912 |
| 2023-10-31 | 21.11 | $21.25 | 262156 |
| 2023-10-30 | 21.10 | $20.64 | 339734 |
| 2023-10-27 | 21.16 | $20.60 | 332291 |
| 2023-10-26 | 21.23 | $21.11 | 298209 |
| 2023-10-25 | 21.30 | $21.00 | 249174 |
| 2023-10-24 | 21.36 | $21.30 | 154987 |
| 2023-10-23 | 21.39 | $21.52 | 347044 |
| 2023-10-20 | 21.44 | $21.66 | 530900 |
| 2023-10-19 | 21.47 | $21.94 | 232500 |
| 2023-10-18 | 21.51 | $22.09 | 419400 |
| 2023-10-17 | 21.52 | $21.53 | 659200 |
| 2023-10-16 | 21.58 | $21.36 | 364400 |
| 2023-10-13 | 21.66 | $20.88 | 545400 |
| 2023-10-12 | 21.75 | $20.76 | 929300 |
| 2023-10-11 | 21.87 | $21.05 | 773500 |
| 2023-10-10 | 21.98 | $21.15 | 323900 |
| 2023-10-09 | 22.09 | $20.80 | 395400 |
| 2023-10-06 | 22.21 | $20.50 | 323400 |
| 2023-10-05 | 22.35 | $20.60 | 373800 |
| 2023-10-04 | 22.44 | $20.49 | 374700 |
| 2023-10-03 | 22.52 | $21.11 | 540500 |
| 2023-10-02 | 22.57 | $21.80 | 515900 |
| 2023-09-29 | 22.57 | $21.96 | 578600 |
| 2023-09-28 | 22.54 | $22.53 | 401500 |
| 2023-09-27 | 22.49 | $22.20 | 220400 |
| 2023-09-26 | 22.46 | $21.93 | 798000 |
| 2023-09-25 | 22.45 | $22.48 | 946700 |
| 2023-09-22 | 22.42 | $22.23 | 2.4M |
| 2023-09-21 | 22.39 | $22.71 | 582600 |
| 2023-09-20 | 22.32 | $22.41 | 1.1M |
| 2023-09-19 | 22.29 | $22.67 | 406600 |
| 2023-09-18 | 22.24 | $23.03 | 287200 |
| 2023-09-15 | 22.19 | $22.59 | 574100 |
| 2023-09-14 | 22.15 | $23.06 | 215500 |
| 2023-09-13 | 22.09 | $23.28 | 175400 |
| 2023-09-12 | 21.99 | $23.35 | 204600 |
| 2023-09-11 | 21.90 | $23.28 | 303500 |
| 2023-09-08 | 21.82 | $23.21 | 418000 |
| 2023-09-07 | 21.73 | $22.44 | 250000 |
| 2023-09-06 | 21.69 | $22.16 | 326000 |
| 2023-09-05 | 21.62 | $22.06 | 448800 |
| 2023-09-01 | 21.51 | $21.89 | 327800 |
| 2023-08-31 | 21.40 | $21.30 | 304500 |
| 2023-08-30 | 21.30 | $21.50 | 203900 |
| 2023-08-29 | 21.22 | $21.67 | 297700 |
| 2023-08-28 | 21.14 | $21.70 | 375300 |
| 2023-08-25 | 21.03 | $21.92 | 292900 |
| 2023-08-24 | 20.89 | $21.53 | 1.2M |
| 2023-08-23 | 20.78 | $21.35 | 305600 |
| 2023-08-22 | 20.68 | $21.72 | 423700 |
| 2023-08-21 | 20.56 | $21.82 | 502600 |
| 2023-08-18 | 20.44 | $22.05 | 1.0M |
| 2023-08-17 | 20.29 | $21.79 | 902300 |
| 2023-08-16 | 20.14 | $21.73 | 3.5M |
| 2023-08-15 | 20.00 | $21.30 | 529400 |
| 2023-08-14 | 19.87 | $21.55 | 251400 |
| 2023-08-11 | 19.73 | $21.74 | 344300 |
| 2023-08-10 | 19.59 | $21.44 | 208500 |
| 2023-08-09 | 19.47 | $21.48 | 833600 |
| 2023-08-08 | 19.35 | $20.87 | 2.3M |
| 2023-08-07 | 19.26 | $19.81 | 1.8M |
| 2023-08-04 | 19.20 | $19.75 | 882300 |
| 2023-08-03 | 19.14 | $19.30 | 712900 |
| 2023-08-02 | 19.09 | $19.85 | 219800 |
| 2023-08-01 | 19.02 | $20.08 | 266200 |
| 2023-07-31 | 18.95 | $19.50 | 334100 |
| 2023-07-28 | 18.90 | $19.18 | 389900 |
| 2023-07-27 | 18.86 | $19.25 | 329700 |
| 2023-07-26 | 18.81 | $19.38 | 216300 |
| 2023-07-25 | 18.73 | $19.37 | 124800 |
| 2023-07-24 | 18.65 | $19.44 | 215700 |
| 2023-07-21 | 18.54 | $18.97 | 168300 |
| 2023-07-20 | 18.48 | $18.89 | 82000 |
| 2023-07-19 | 18.45 | $18.81 | 132400 |
| 2023-07-18 | 18.41 | $18.81 | 95500 |
| 2023-07-17 | 18.38 | $18.70 | 49700 |
| 2023-07-14 | 18.38 | $18.87 | 94200 |
| 2023-07-13 | 18.34 | $19.07 | 48700 |
| 2023-07-12 | 18.29 | $19.12 | 153400 |
| 2023-07-11 | 18.24 | $19.03 | 120500 |
| 2023-07-10 | 18.19 | $18.66 | 108000 |
| 2023-07-07 | 18.17 | $18.59 | 69500 |
| 2023-07-06 | 18.16 | $18.31 | 142800 |
| 2023-07-05 | 18.14 | $18.43 | 107000 |
| 2023-07-03 | 18.10 | $18.61 | 74200 |
| 2023-06-30 | 18.05 | $18.50 | 128900 |
| 2023-06-29 | 17.99 | $18.47 | 170500 |
| 2023-06-28 | 17.92 | $18.07 | 148000 |
| 2023-06-27 | 17.89 | $17.84 | 59400 |
| 2023-06-26 | 17.87 | $17.71 | 191800 |
| 2023-06-23 | 17.86 | $17.35 | 66600 |
| 2023-06-22 | 17.88 | $17.77 | 139100 |
| 2023-06-21 | 17.88 | $18.24 | 126500 |
| 2023-06-20 | 17.84 | $17.96 | 142300 |
| 2023-06-16 | 17.80 | $18.34 | 992000 |
| 2023-06-15 | 17.74 | $18.59 | 419700 |
| 2023-06-14 | 17.65 | $18.17 | 235700 |
| 2023-06-13 | 17.58 | $18.01 | 192200 |
| 2023-06-12 | 17.52 | $18.10 | 175900 |
| 2023-06-09 | 17.44 | $18.08 | 154600 |
| 2023-06-08 | 17.36 | $18.33 | 177400 |
| 2023-06-07 | 17.26 | $18.25 | 443900 |
| 2023-06-06 | 17.16 | $17.90 | 158800 |
| 2023-06-05 | 17.08 | $17.67 | 120300 |
| 2023-06-02 | 17.01 | $17.61 | 230000 |
| 2023-06-01 | 16.93 | $17.31 | 96000 |
| 2023-05-31 | 16.86 | $17.17 | 481300 |
| 2023-05-30 | 16.81 | $17.37 | 224300 |
| 2023-05-26 | 16.76 | $17.42 | 311100 |
| 2023-05-25 | 16.73 | $17.51 | 153200 |
| 2023-05-24 | 16.70 | $17.70 | 389100 |
| 2023-05-23 | 16.65 | $17.84 | 279900 |
| 2023-05-22 | 16.59 | $17.51 | 157500 |
| 2023-05-19 | 16.58 | $17.14 | 103200 |
| 2023-05-18 | 16.57 | $17.11 | 128500 |
| 2023-05-17 | 16.57 | $16.84 | 130400 |
| 2023-05-16 | 16.59 | $16.68 | 160200 |
| 2023-05-15 | 16.62 | $16.80 | 171500 |
| 2023-05-12 | 16.65 | $16.46 | 137200 |
| 2023-05-11 | 16.69 | $16.50 | 1.2M |
| 2023-05-10 | 16.74 | $16.38 | 139400 |
| 2023-05-09 | 16.78 | $16.34 | 96000 |
| 2023-05-08 | 16.83 | $16.16 | 127300 |
| 2023-05-05 | 16.88 | $16.39 | 225300 |
| 2023-05-04 | 16.91 | $16.03 | 272900 |
| 2023-05-03 | 16.96 | $15.92 | 90400 |
| 2023-05-02 | 17.03 | $16.13 | 139900 |
| 2023-05-01 | 17.11 | $16.43 | 62000 |
| 2023-04-28 | 17.15 | $16.66 | 81500 |
| 2023-04-27 | 17.20 | $16.89 | 104800 |
| 2023-04-26 | 17.23 | $16.69 | 127100 |
| 2023-04-25 | 17.27 | $16.81 | 92400 |
| 2023-04-24 | 17.31 | $17.15 | 146500 |
| 2023-04-21 | 17.30 | $17.06 | 87400 |
| 2023-04-20 | 17.30 | $17.04 | 139600 |
| 2023-04-19 | 17.31 | $17.19 | 148700 |
| 2023-04-18 | 17.33 | $17.31 | 42000 |
| 2023-04-17 | 17.34 | $17.38 | 42800 |
| 2023-04-14 | 17.35 | $17.39 | 42500 |
| 2023-04-13 | 17.36 | $17.36 | 77200 |
| 2023-04-12 | 17.37 | $17.30 | 49800 |
| 2023-04-11 | 17.41 | $17.40 | 87600 |
| 2023-04-10 | 17.45 | $17.04 | 52700 |
| 2023-04-06 | 17.50 | $17.05 | 58500 |
| 2023-04-05 | 17.56 | $17.01 | 97800 |
| 2023-04-04 | 17.60 | $17.29 | 100100 |
| 2023-04-03 | 17.65 | $17.69 | 119700 |
| 2023-03-31 | 17.68 | $17.37 | 106800 |
| 2023-03-30 | 17.73 | $17.49 | 86800 |
| 2023-03-29 | 17.77 | $17.56 | 46100 |
| 2023-03-28 | 17.79 | $17.55 | 138700 |
| 2023-03-27 | 17.82 | $17.47 | 50800 |
| 2023-03-24 | 17.84 | $17.13 | 84100 |
| 2023-03-23 | 17.90 | $17.02 | 105100 |
| 2023-03-22 | 17.96 | $17.26 | 85900 |
| 2023-03-21 | 18.02 | $17.62 | 72500 |
| 2023-03-20 | 18.05 | $17.44 | 105300 |
| 2023-03-17 | 18.11 | $17.61 | 278500 |
| 2023-03-16 | 18.16 | $17.45 | 240600 |
| 2023-03-15 | 18.23 | $17.62 | 179700 |
| 2023-03-14 | 18.31 | $18.12 | 58800 |
| 2023-03-13 | 18.34 | $18.15 | 136100 |
| 2023-03-10 | 18.37 | $18.16 | 105500 |
| 2023-03-09 | 18.38 | $18.10 | 167300 |
| 2023-03-08 | 18.40 | $17.98 | 161400 |
| 2023-03-07 | 18.43 | $18.24 | 88900 |
| 2023-03-06 | 18.44 | $18.29 | 69200 |
| 2023-03-03 | 18.45 | $18.35 | 152000 |
| 2023-03-02 | 18.47 | $18.27 | 273400 |
| 2023-03-01 | 18.49 | $17.95 | 137400 |
| 2023-02-28 | 18.54 | $18.08 | 303300 |
| 2023-02-27 | 18.56 | $18.05 | 215400 |
| 2023-02-24 | 18.61 | $18.24 | 174000 |
| 2023-02-23 | 18.69 | $18.21 | 96400 |
| 2023-02-22 | 18.75 | $18.45 | 107000 |
| 2023-02-21 | 18.81 | $18.25 | 107400 |
| 2023-02-17 | 18.88 | $18.54 | 46500 |
| 2023-02-16 | 18.93 | $18.71 | 98300 |
| 2023-02-15 | 18.96 | $18.87 | 94800 |
| 2023-02-14 | 18.98 | $19.17 | 117900 |
| 2023-02-13 | 18.99 | $18.81 | 52800 |
| 2023-02-10 | 19.01 | $18.68 | 87400 |
| 2023-02-09 | 19.04 | $18.33 | 122900 |
| 2023-02-08 | 19.07 | $18.49 | 91300 |
| 2023-02-07 | 19.09 | $18.52 | 104200 |
| 2023-02-06 | 19.11 | $18.52 | 158300 |
| 2023-02-03 | 19.14 | $18.49 | 147700 |
| 2023-02-02 | 19.14 | $18.83 | 92300 |
| 2023-02-01 | 19.11 | $18.65 | 101600 |
| 2023-01-31 | 19.08 | $18.86 | 96700 |
| 2023-01-30 | 19.04 | $18.58 | 140400 |
| 2023-01-27 | 19.02 | $19.07 | 259500 |
| 2023-01-26 | 18.96 | $19.72 | 154400 |
| 2023-01-25 | 18.88 | $19.39 | 65400 |
| 2023-01-24 | 18.83 | $19.65 | 40400 |
| 2023-01-23 | 18.75 | $19.70 | 160900 |
| 2023-01-20 | 18.65 | $19.50 | 67300 |
| 2023-01-19 | 18.55 | $19.44 | 39600 |
| 2023-01-18 | 18.45 | $19.25 | 51200 |
| 2023-01-17 | 18.38 | $19.38 | 86000 |
| 2023-01-13 | 18.28 | $19.20 | 29000 |
| 2023-01-12 | 18.19 | $19.22 | 135600 |
| 2023-01-11 | 18.13 | $19.03 | 106400 |
| 2023-01-10 | 18.07 | $18.73 | 340500 |
| 2023-01-09 | 18.03 | $18.94 | 119200 |
| 2023-01-06 | 18.02 | $19.09 | 181300 |
| 2023-01-05 | 17.99 | $18.56 | 132500 |
| 2023-01-04 | 17.99 | $18.25 | 145500 |
| 2023-01-03 | 18.02 | $18.00 | 73800 |
| 2022-12-30 | 18.09 | $18.12 | 123800 |
| 2022-12-29 | 18.12 | $18.10 | 175100 |
| 2022-12-28 | 18.16 | $17.84 | 120800 |
| 2022-12-27 | 18.18 | $18.23 | 114200 |
| 2022-12-23 | 18.19 | $18.35 | 115900 |
| 2022-12-22 | 18.20 | $17.97 | 97100 |
| 2022-12-21 | 18.24 | $17.89 | 182000 |
| 2022-12-20 | 18.33 | $17.47 | 342200 |
| 2022-12-19 | 18.41 | $17.44 | 382400 |
| 2022-12-16 | 18.49 | $17.77 | 824100 |
| 2022-12-15 | 18.54 | $17.39 | 313800 |
| 2022-12-14 | 18.62 | $17.43 | 263200 |
| 2022-12-13 | 18.68 | $17.97 | 410800 |
| 2022-12-12 | 18.73 | $17.87 | 271600 |
| 2022-12-09 | 18.78 | $17.91 | 320200 |
| 2022-12-08 | 18.83 | $18.67 | 279200 |
| 2022-12-07 | 18.82 | $18.63 | 190000 |
| 2022-12-06 | 18.82 | $18.53 | 142100 |
| 2022-12-05 | 18.83 | $18.86 | 202800 |
| 2022-12-02 | 18.82 | $19.45 | 196900 |
| 2022-12-01 | 18.78 | $18.71 | 125900 |
| 2022-11-30 | 18.77 | $18.72 | 478200 |
| 2022-11-29 | 18.79 | $18.33 | 179600 |
| 2022-11-28 | 18.82 | $18.36 | 191600 |
| 2022-11-25 | 18.85 | $18.65 | 76500 |
| 2022-11-23 | 18.86 | $18.83 | 196200 |
| 2022-11-22 | 18.85 | $19.61 | 193700 |
| 2022-11-21 | 18.81 | $19.11 | 168100 |
| 2022-11-18 | 18.78 | $18.96 | 69900 |
| 2022-11-17 | 18.77 | $18.82 | 57100 |
| 2022-11-16 | 18.74 | $18.99 | 75800 |
| 2022-11-15 | 18.71 | $18.68 | 107000 |
| 2022-11-14 | 18.71 | $18.82 | 126000 |
| 2022-11-11 | 18.66 | $19.00 | 106700 |
| 2022-11-10 | 18.59 | $18.87 | 161800 |
| 2022-11-09 | 18.52 | $18.43 | 161900 |
| 2022-11-08 | 18.45 | $18.72 | 152400 |
| 2022-11-07 | 18.37 | $18.69 | 136500 |
| 2022-11-04 | 18.27 | $18.68 | 195000 |
| 2022-11-03 | 18.19 | $18.52 | 203100 |
| 2022-11-02 | 18.12 | $18.68 | 140100 |
| 2022-11-01 | 18.07 | $19.06 | 248400 |
| 2022-10-31 | 17.98 | $18.84 | 219600 |
| 2022-10-28 | 17.88 | $18.97 | 145200 |
| 2022-10-27 | 17.76 | $18.90 | 118000 |
| 2022-10-26 | 17.63 | $18.73 | 69400 |
| 2022-10-25 | 17.55 | $18.70 | 116700 |
| 2022-10-24 | 17.42 | $18.54 | 95900 |
| 2022-10-21 | 17.29 | $18.70 | 171900 |
| 2022-10-20 | 17.19 | $18.33 | 163600 |
| 2022-10-19 | 17.17 | $18.33 | 141400 |
| 2022-10-18 | 17.17 | $18.59 | 1.1M |
| 2022-10-17 | 17.16 | $17.92 | 72400 |
| 2022-10-14 | 17.18 | $17.53 | 77000 |
| 2022-10-13 | 17.21 | $17.51 | 73800 |
| 2022-10-12 | 17.25 | $17.04 | 80800 |
| 2022-10-11 | 17.33 | $17.05 | 98400 |
| 2022-10-10 | 17.39 | $16.85 | 76100 |
| 2022-10-07 | 17.48 | $17.07 | 71100 |
| 2022-10-06 | 17.54 | $17.14 | 70000 |
| 2022-10-05 | 17.57 | $17.54 | 171000 |
| 2022-10-04 | 17.59 | $17.25 | 129600 |
| 2022-10-03 | 17.61 | $16.98 | 197700 |
| 2022-09-30 | 17.66 | $16.41 | 460600 |
| 2022-09-29 | 17.71 | $16.48 | 170600 |
| 2022-09-28 | 17.78 | $16.94 | 140800 |
| 2022-09-27 | 17.83 | $16.13 | 629800 |
| 2022-09-26 | 17.94 | $15.92 | 263800 |
| 2022-09-23 | 18.06 | $16.69 | 279400 |
| 2022-09-22 | 18.18 | $18.00 | 142700 |
| 2022-09-21 | 18.20 | $18.32 | 219600 |
| 2022-09-20 | 18.19 | $18.49 | 95500 |
| 2022-09-19 | 18.15 | $18.32 | 80500 |
| 2022-09-16 | 18.13 | $18.08 | 483200 |
| 2022-09-15 | 18.11 | $18.36 | 119300 |
| 2022-09-14 | 18.06 | $18.63 | 89200 |
| 2022-09-13 | 17.99 | $18.25 | 122200 |
| 2022-09-12 | 17.94 | $18.66 | 92900 |
| 2022-09-09 | 17.86 | $18.25 | 130700 |
| 2022-09-08 | 17.82 | $17.68 | 218500 |
| 2022-09-07 | 17.79 | $17.91 | 106200 |
| 2022-09-06 | 17.76 | $17.64 | 84600 |
| 2022-09-02 | 17.75 | $17.95 | 92800 |
| 2022-09-01 | 17.69 | $17.53 | 212300 |
| 2022-08-31 | 17.66 | $17.76 | 232100 |
| 2022-08-30 | 17.65 | $17.98 | 150000 |
| 2022-08-29 | 17.63 | $18.39 | 149700 |
| 2022-08-26 | 17.57 | $18.37 | 91200 |
| 2022-08-25 | 17.50 | $19.02 | 169800 |
| 2022-08-24 | 17.44 | $18.41 | 93000 |
| 2022-08-23 | 17.40 | $18.18 | 85800 |
| 2022-08-22 | 17.35 | $17.72 | 328100 |
| 2022-08-19 | 17.33 | $17.85 | 149700 |
| 2022-08-18 | 17.28 | $17.74 | 164100 |
| 2022-08-17 | 17.24 | $17.31 | 281600 |
| 2022-08-16 | 17.22 | $17.18 | 200300 |
| 2022-08-15 | 17.21 | $17.28 | 91300 |
| 2022-08-12 | 17.18 | $17.05 | 251700 |
| 2022-08-11 | 17.15 | $17.48 | 108100 |
| 2022-08-10 | 17.08 | $17.13 | 195300 |
| 2022-08-09 | 17.01 | $17.16 | 47400 |
| 2022-08-08 | 16.94 | $17.43 | 67100 |
| 2022-08-05 | 16.86 | $16.91 | 74200 |
| 2022-08-04 | 16.82 | $16.92 | 118600 |
| 2022-08-03 | 16.81 | $17.56 | 125000 |
| 2022-08-02 | 16.71 | $17.43 | 107000 |
| 2022-08-01 | 16.63 | $17.25 | 130900 |
| 2022-07-29 | 16.57 | $16.96 | 327900 |
| 2022-07-28 | 16.53 | $17.79 | 127100 |
| 2022-07-27 | 16.44 | $17.64 | 205100 |
| 2022-07-26 | 16.38 | $17.29 | 243700 |
| 2022-07-25 | 16.34 | $17.31 | 170300 |
| 2022-07-22 | 16.27 | $16.77 | 90300 |
| 2022-07-21 | 16.22 | $16.86 | 67700 |
| 2022-07-20 | 16.18 | $17.08 | 97300 |
| 2022-07-19 | 16.17 | $16.86 | 108200 |
| 2022-07-18 | 16.12 | $16.65 | 282400 |
| 2022-07-15 | 16.11 | $16.42 | 88900 |
| 2022-07-14 | 16.14 | $16.19 | 215800 |
| 2022-07-13 | 16.20 | $15.80 | 133500 |
| 2022-07-12 | 16.32 | $15.67 | 138500 |
| 2022-07-11 | 16.50 | $15.83 | 164800 |
| 2022-07-08 | 16.70 | $16.19 | 290000 |
| 2022-07-07 | 16.88 | $16.56 | 159800 |
| 2022-07-06 | 17.05 | $15.66 | 171200 |
| 2022-07-05 | 17.26 | $15.79 | 169800 |
| 2022-07-01 | 17.46 | $16.11 | 132600 |
| 2022-06-30 | 17.65 | $16.03 | 163400 |
| 2022-06-29 | 17.83 | $16.16 | 162100 |
| 2022-06-28 | 17.97 | $16.41 | 188700 |
| 2022-06-27 | 18.10 | $16.39 | 212500 |
| 2022-06-24 | 18.20 | $16.01 | 133100 |
| 2022-06-23 | 18.33 | $15.80 | 191000 |
| 2022-06-22 | 18.44 | $16.04 | 290000 |
| 2022-06-21 | 18.54 | $16.89 | 306500 |
| 2022-06-17 | 18.57 | $15.86 | 327200 |
| 2022-06-16 | 18.64 | $16.34 | 318900 |
| 2022-06-15 | 18.69 | $17.08 | 330000 |
| 2022-06-14 | 18.69 | $17.39 | 314700 |
| 2022-06-13 | 18.67 | $18.17 | 507200 |
| 2022-06-10 | 18.61 | $19.30 | 96700 |
| 2022-06-09 | 18.46 | $19.89 | 108900 |
| 2022-06-08 | 18.27 | $19.69 | 89800 |
| 2022-06-07 | 18.12 | $19.91 | 152000 |
| 2022-06-06 | 17.97 | $20.00 | 75500 |
| 2022-06-03 | 17.88 | $19.79 | 128100 |
| 2022-06-02 | 17.78 | $19.83 | 104100 |
| 2022-06-01 | 17.70 | $19.63 | 163300 |
| 2022-05-31 | 17.61 | $19.00 | 366600 |
| 2022-05-27 | 17.53 | $19.05 | 147400 |
| 2022-05-26 | 17.44 | $18.42 | 201000 |
| 2022-05-25 | 17.40 | $18.58 | 211800 |
| 2022-05-24 | 17.34 | $17.94 | 81400 |
| 2022-05-23 | 17.31 | $18.01 | 180500 |
| 2022-05-20 | 17.30 | $17.50 | 69500 |
| 2022-05-19 | 17.35 | $17.19 | 116800 |
| 2022-05-18 | 17.44 | $17.41 | 217400 |
| 2022-05-17 | 17.52 | $17.15 | 183300 |
| 2022-05-16 | 17.59 | $16.98 | 124400 |
| 2022-05-13 | 17.65 | $16.94 | 182400 |
| 2022-05-12 | 17.75 | $16.33 | 283700 |
| 2022-05-11 | 17.88 | $16.08 | 251800 |
| 2022-05-10 | 18.02 | $16.65 | 149100 |
| 2022-05-09 | 18.10 | $16.84 | 150900 |
| 2022-05-06 | 18.19 | $18.24 | 108500 |
| 2022-05-05 | 18.19 | $17.77 | 98100 |
| 2022-05-04 | 18.22 | $18.38 | 124600 |
| 2022-05-03 | 18.21 | $17.82 | 151500 |
| 2022-05-02 | 18.22 | $17.34 | 119600 |
| 2022-04-29 | 18.24 | $17.13 | 141900 |
| 2022-04-28 | 18.27 | $17.74 | 164400 |
| 2022-04-27 | 18.27 | $17.40 | 188800 |
| 2022-04-26 | 18.27 | $17.23 | 141900 |
| 2022-04-25 | 18.28 | $17.86 | 230800 |
| 2022-04-22 | 18.27 | $18.51 | 158200 |
| 2022-04-21 | 18.22 | $18.94 | 100500 |
| 2022-04-20 | 18.10 | $19.08 | 232800 |
| 2022-04-19 | 17.99 | $18.45 | 215600 |
| 2022-04-18 | 17.90 | $18.27 | 248700 |
| 2022-04-14 | 17.81 | $18.94 | 138500 |
| 2022-04-13 | 17.70 | $18.88 | 486800 |
| 2022-04-12 | 17.58 | $18.90 | 265400 |
| 2022-04-11 | 17.45 | $18.19 | 150900 |
| 2022-04-08 | 17.35 | $18.74 | 168500 |
| 2022-04-07 | 17.25 | $18.17 | 262800 |
| 2022-04-06 | 17.19 | $18.33 | 306800 |
| 2022-04-05 | 17.13 | $18.27 | 384600 |
| 2022-04-04 | 17.09 | $18.05 | 220700 |
| 2022-04-01 | 17.01 | $17.79 | 154600 |
| 2022-03-31 | 16.97 | $17.69 | 137100 |
| 2022-03-30 | 16.94 | $17.62 | 117200 |
| 2022-03-29 | 16.91 | $17.48 | 149200 |
| 2022-03-28 | 16.88 | $17.38 | 159300 |
| 2022-03-25 | 16.84 | $17.68 | 173500 |
| 2022-03-24 | 16.80 | $17.49 | 351600 |
| 2022-03-23 | 16.74 | $16.64 | 282700 |
| 2022-03-22 | 16.74 | $16.89 | 182800 |
| 2022-03-21 | 16.75 | $16.53 | 234400 |
| 2022-03-18 | 16.81 | $16.44 | 650800 |
| 2022-03-17 | 16.89 | $16.77 | 189700 |
| 2022-03-16 | 16.96 | $16.47 | 354700 |
| 2022-03-15 | 17.06 | $16.46 | 691100 |
| 2022-03-14 | 17.16 | $16.13 | 481700 |
| 2022-03-11 | 17.32 | $16.62 | 417100 |
| 2022-03-10 | 17.42 | $17.16 | 428400 |
| 2022-03-09 | 17.50 | $17.05 | 616800 |
| 2022-03-08 | 17.57 | $17.42 | 1.7M |
| 2022-03-07 | 17.63 | $16.57 | 341200 |
| 2022-03-04 | 17.75 | $16.93 | 273200 |
| 2022-03-03 | 17.83 | $17.14 | 330900 |
| 2022-03-02 | 17.93 | $16.98 | 212000 |
| 2022-03-01 | 18.04 | $16.79 | 248600 |
| 2022-02-28 | 18.14 | $16.62 | 647900 |
| 2022-02-25 | 18.24 | $16.81 | 353100 |
| 2022-02-24 | 18.32 | $16.34 | 452700 |
| 2022-02-23 | 18.42 | $16.72 | 436400 |
| 2022-02-22 | 18.49 | $17.14 | 311800 |
| 2022-02-18 | 18.53 | $17.69 | 178600 |
| 2022-02-17 | 18.53 | $18.07 | 244600 |
| 2022-02-16 | 18.52 | $18.16 | 145400 |
| 2022-02-15 | 18.52 | $18.32 | 201400 |
| 2022-02-14 | 18.52 | $18.57 | 162400 |
| 2022-02-11 | 18.51 | $19.37 | 562900 |
| 2022-02-10 | 18.44 | $18.53 | 173400 |
| 2022-02-09 | 18.45 | $18.76 | 183600 |
| 2022-02-08 | 18.46 | $18.47 | 132000 |
| 2022-02-07 | 18.45 | $18.69 | 402200 |
| 2022-02-04 | 18.44 | $18.80 | 221800 |
| 2022-02-03 | 18.41 | $18.66 | 693900 |
| 2022-02-02 | 18.36 | $19.03 | 285300 |
| 2022-02-01 | 18.31 | $19.31 | 217900 |
| 2022-01-31 | 18.21 | $18.71 | 299100 |
| 2022-01-28 | 18.10 | $18.66 | 190700 |
| 2022-01-27 | 17.98 | $18.45 | 268200 |
| 2022-01-26 | 17.87 | $18.19 | 152600 |
| 2022-01-25 | 17.77 | $18.25 | 168600 |
| 2022-01-24 | 17.67 | $17.88 | 283300 |
| 2022-01-21 | 17.59 | $17.81 | 222900 |
| 2022-01-20 | 17.51 | $17.77 | 183400 |
| 2022-01-19 | 17.44 | $18.21 | 324600 |
| 2022-01-18 | 17.32 | $18.32 | 240300 |
| 2022-01-14 | 17.22 | $18.30 | 345100 |
| 2022-01-13 | 17.12 | $17.98 | 642600 |
| 2022-01-12 | 17.03 | $18.82 | 194200 |
| 2022-01-11 | 16.89 | $18.90 | 144600 |
| 2022-01-10 | 16.75 | $18.35 | 172400 |
| 2022-01-07 | 16.66 | $18.49 | 101000 |
| 2022-01-06 | 16.56 | $18.15 | 114500 |
| 2022-01-05 | 16.50 | $17.64 | 220500 |
| 2022-01-04 | 16.46 | $17.93 | 158000 |
| 2022-01-03 | 16.39 | $17.47 | 195100 |
| 2021-12-31 | 16.34 | $16.49 | 195200 |
| 2021-12-30 | 16.36 | $16.23 | 347800 |
| 2021-12-29 | 16.37 | $16.20 | 127900 |
| 2021-12-28 | 16.40 | $16.24 | 166100 |
| 2021-12-27 | 16.43 | $16.22 | 284100 |
| 2021-12-23 | 16.50 | $16.31 | 201500 |
| 2021-12-22 | 16.58 | $16.27 | 210900 |
| 2021-12-21 | 16.65 | $16.27 | 239200 |
| 2021-12-20 | 16.69 | $15.90 | 194900 |
| 2021-12-17 | 16.75 | $16.15 | 529200 |
| 2021-12-16 | 16.79 | $16.35 | 297700 |
| 2021-12-15 | 16.83 | $16.13 | 194700 |
| 2021-12-14 | 16.89 | $16.17 | 67000 |
| 2021-12-13 | 16.96 | $16.08 | 132900 |
| 2021-12-10 | 17.02 | $16.48 | 84800 |
| 2021-12-09 | 17.07 | $16.52 | 173500 |
| 2021-12-08 | 17.12 | $16.91 | 156800 |
| 2021-12-07 | 17.15 | $16.79 | 210500 |
| 2021-12-06 | 17.20 | $16.60 | 163600 |
| 2021-12-03 | 17.26 | $16.46 | 144500 |
| 2021-12-02 | 17.30 | $16.93 | 152700 |
| 2021-12-01 | 17.33 | $16.42 | 163800 |
| 2021-11-30 | 17.40 | $16.76 | 666400 |
| 2021-11-29 | 17.50 | $16.91 | 254800 |
| 2021-11-26 | 17.57 | $17.65 | 121700 |
| 2021-11-24 | 17.64 | $17.94 | 138900 |
| 2021-11-23 | 17.69 | $17.51 | 252500 |
| 2021-11-22 | 17.76 | $17.07 | 118900 |
| 2021-11-19 | 17.87 | $17.15 | 185700 |
| 2021-11-18 | 18.00 | $17.04 | 81800 |
| 2021-11-17 | 18.13 | $17.15 | 209500 |
| 2021-11-16 | 18.29 | $17.25 | 190000 |
| 2021-11-15 | 18.42 | $17.53 | 158500 |
| 2021-11-12 | 18.55 | $17.37 | 133500 |
| 2021-11-11 | 18.68 | $17.48 | 167500 |
| 2021-11-10 | 18.83 | $17.43 | 139300 |
| 2021-11-09 | 18.95 | $17.58 | 100500 |
| 2021-11-08 | 19.06 | $17.85 | 225500 |
| 2021-11-05 | 19.15 | $17.65 | 205200 |
| 2021-11-04 | 19.24 | $17.27 | 237500 |
| 2021-11-03 | 19.35 | $17.54 | 262300 |
| 2021-11-02 | 19.42 | $17.90 | 410200 |
| 2021-11-01 | 19.48 | $18.71 | 311200 |
| 2021-10-29 | 19.50 | $18.42 | 199500 |
| 2021-10-28 | 19.52 | $19.03 | 167900 |
| 2021-10-27 | 19.48 | $18.93 | 181100 |
| 2021-10-26 | 19.47 | $18.79 | 169200 |
| 2021-10-25 | 19.44 | $19.40 | 83000 |
| 2021-10-22 | 19.41 | $19.58 | 401200 |
| 2021-10-21 | 19.36 | $19.76 | 252400 |
| 2021-10-20 | 19.33 | $20.34 | 109100 |
| 2021-10-19 | 19.22 | $19.91 | 149200 |
| 2021-10-18 | 19.11 | $20.04 | 105600 |
| 2021-10-15 | 18.99 | $20.02 | 105700 |
| 2021-10-14 | 18.89 | $20.38 | 106600 |
| 2021-10-13 | 18.81 | $19.83 | 121000 |
| 2021-10-12 | 18.73 | $19.84 | 79500 |
| 2021-10-11 | 18.64 | $19.66 | 91100 |
| 2021-10-08 | 18.57 | $19.37 | 166200 |
| 2021-10-07 | 18.53 | $19.48 | 168200 |
| 2021-10-06 | 18.50 | $18.92 | 170200 |
| 2021-10-05 | 18.50 | $19.17 | 209900 |
| 2021-10-04 | 18.49 | $19.09 | 190000 |
| 2021-10-01 | 18.50 | $18.78 | 133200 |
| 2021-09-30 | 18.54 | $18.33 | 580700 |
| 2021-09-29 | 18.58 | $18.73 | 248300 |
| 2021-09-28 | 18.57 | $18.22 | 233600 |
| 2021-09-27 | 18.60 | $18.71 | 236700 |
| 2021-09-24 | 18.61 | $18.68 | 333700 |
| 2021-09-23 | 18.58 | $19.03 | 216800 |
| 2021-09-22 | 18.55 | $18.29 | 217000 |
| 2021-09-21 | 18.54 | $17.58 | 107800 |
| 2021-09-20 | 18.56 | $17.71 | 256900 |
| 2021-09-17 | 18.55 | $18.02 | 489300 |
| 2021-09-16 | 18.53 | $18.75 | 210700 |
| 2021-09-15 | 18.48 | $18.30 | 352900 |
| 2021-09-14 | 18.47 | $17.97 | 235700 |
| 2021-09-13 | 18.48 | $18.34 | 214900 |
| 2021-09-10 | 18.49 | $18.58 | 95700 |
| 2021-09-09 | 18.50 | $18.78 | 115700 |
| 2021-09-08 | 18.47 | $18.91 | 95900 |
| 2021-09-07 | 18.43 | $19.09 | 44800 |
| 2021-09-03 | 18.35 | $19.19 | 55500 |
| 2021-09-02 | 18.28 | $19.54 | 115200 |
| 2021-09-01 | 18.19 | $19.09 | 163000 |
| 2021-08-31 | 18.15 | $18.60 | 401000 |
| 2021-08-30 | 18.17 | $18.83 | 115800 |
| 2021-08-27 | 18.24 | $18.83 | 114900 |
| 2021-08-26 | 18.33 | $18.09 | 336500 |
| 2021-08-25 | 18.49 | $18.48 | 137200 |
| 2021-08-24 | 18.62 | $18.15 | 116100 |
| 2021-08-23 | 18.76 | $17.88 | 119100 |
| 2021-08-20 | 18.94 | $17.51 | 139700 |
| 2021-08-19 | 19.10 | $17.64 | 161400 |
| 2021-08-18 | 19.24 | $17.88 | 139100 |
| 2021-08-17 | 19.39 | $18.00 | 70000 |
| 2021-08-16 | 19.56 | $18.18 | 108500 |
| 2021-08-13 | 19.66 | $18.61 | 126400 |
| 2021-08-12 | 19.78 | $18.70 | 109500 |
| 2021-08-11 | 19.90 | $18.25 | 125100 |
| 2021-08-10 | 20.04 | $17.96 | 248600 |
| 2021-08-09 | 20.24 | $17.65 | 177100 |
| 2021-08-06 | 20.48 | $17.68 | 235300 |
| 2021-08-05 | 20.73 | $17.75 | 259900 |
| 2021-08-04 | 20.95 | $18.29 | 449900 |
| 2021-08-03 | 21.17 | $19.11 | 355600 |
| 2021-08-02 | 21.35 | $20.13 | 145700 |
| 2021-07-30 | 21.50 | $20.60 | 121900 |
| 2021-07-29 | 21.62 | $21.39 | 106800 |
| 2021-07-28 | 21.68 | $21.10 | 95800 |
| 2021-07-27 | 21.73 | $20.88 | 153800 |
| 2021-07-26 | 21.78 | $21.54 | 178500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.95
2023-11-30
Close Price
$20.45
Vol: 17.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.41
Average
18.45
Maximum
22.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-30 | 20.95 | $20.45 | 17.2M |
| 2023-11-29 | 21.00 | $20.61 | 2.2M |
| 2023-11-28 | 21.04 | $20.99 | 1.1M |
| 2023-11-27 | 21.05 | $21.09 | 1.1M |
| 2023-11-24 | 21.04 | $21.01 | 121071 |
| 2023-11-22 | 21.04 | $21.15 | 316922 |
| 2023-11-21 | 21.03 | $20.95 | 407153 |
| 2023-11-20 | 21.04 | $21.04 | 825407 |
| 2023-11-17 | 21.04 | $20.89 | 543350 |
| 2023-11-16 | 21.06 | $20.59 | 213584 |
| 2023-11-15 | 21.11 | $21.14 | 604038 |
| 2023-11-14 | 21.10 | $21.13 | 446787 |
| 2023-11-13 | 21.10 | $20.87 | 324666 |
| 2023-11-10 | 21.13 | $20.75 | 503389 |
| 2023-11-09 | 21.17 | $20.35 | 231818 |
| 2023-11-08 | 21.25 | $20.63 | 360323 |
| 2023-11-07 | 21.32 | $20.85 | 294614 |
| 2023-11-06 | 21.37 | $21.35 | 261255 |
| 2023-11-03 | 21.37 | $21.49 | 640735 |
| 2023-11-02 | 21.35 | $21.97 | 335485 |
| 2023-11-01 | 21.29 | $21.37 | 356912 |
| 2023-10-31 | 21.28 | $21.25 | 262156 |
| 2023-10-30 | 21.28 | $20.64 | 339734 |
| 2023-10-27 | 21.35 | $20.60 | 332291 |
| 2023-10-26 | 21.43 | $21.11 | 298209 |
| 2023-10-25 | 21.47 | $21.00 | 249174 |
| 2023-10-24 | 21.51 | $21.30 | 154987 |
| 2023-10-23 | 21.54 | $21.52 | 347044 |
| 2023-10-20 | 21.54 | $21.66 | 530900 |
| 2023-10-19 | 21.53 | $21.94 | 232500 |
| 2023-10-18 | 21.48 | $22.09 | 419400 |
| 2023-10-17 | 21.42 | $21.53 | 659200 |
| 2023-10-16 | 21.41 | $21.36 | 364400 |
| 2023-10-13 | 21.41 | $20.88 | 545400 |
| 2023-10-12 | 21.47 | $20.76 | 929300 |
| 2023-10-11 | 21.54 | $21.05 | 773500 |
| 2023-10-10 | 21.59 | $21.15 | 323900 |
| 2023-10-09 | 21.64 | $20.80 | 395400 |
| 2023-10-06 | 21.73 | $20.50 | 323400 |
| 2023-10-05 | 21.86 | $20.60 | 373800 |
| 2023-10-04 | 21.99 | $20.49 | 374700 |
| 2023-10-03 | 22.15 | $21.11 | 540500 |
| 2023-10-02 | 22.26 | $21.80 | 515900 |
| 2023-09-29 | 22.31 | $21.96 | 578600 |
| 2023-09-28 | 22.34 | $22.53 | 401500 |
| 2023-09-27 | 22.32 | $22.20 | 220400 |
| 2023-09-26 | 22.34 | $21.93 | 798000 |
| 2023-09-25 | 22.38 | $22.48 | 946700 |
| 2023-09-22 | 22.37 | $22.23 | 2.4M |
| 2023-09-21 | 22.38 | $22.71 | 582600 |
| 2023-09-20 | 22.35 | $22.41 | 1.1M |
| 2023-09-19 | 22.34 | $22.67 | 406600 |
| 2023-09-18 | 22.31 | $23.03 | 287200 |
| 2023-09-15 | 22.23 | $22.59 | 574100 |
| 2023-09-14 | 22.20 | $23.06 | 215500 |
| 2023-09-13 | 22.10 | $23.28 | 175400 |
| 2023-09-12 | 21.98 | $23.35 | 204600 |
| 2023-09-11 | 21.84 | $23.28 | 303500 |
| 2023-09-08 | 21.68 | $23.21 | 418000 |
| 2023-09-07 | 21.52 | $22.44 | 250000 |
| 2023-09-06 | 21.43 | $22.16 | 326000 |
| 2023-09-05 | 21.35 | $22.06 | 448800 |
| 2023-09-01 | 21.28 | $21.89 | 327800 |
| 2023-08-31 | 21.21 | $21.30 | 304500 |
| 2023-08-30 | 21.20 | $21.50 | 203900 |
| 2023-08-29 | 21.17 | $21.67 | 297700 |
| 2023-08-28 | 21.12 | $21.70 | 375300 |
| 2023-08-25 | 21.06 | $21.92 | 292900 |
| 2023-08-24 | 20.96 | $21.53 | 1.2M |
| 2023-08-23 | 20.91 | $21.35 | 305600 |
| 2023-08-22 | 20.86 | $21.72 | 423700 |
| 2023-08-21 | 20.77 | $21.82 | 502600 |
| 2023-08-18 | 20.66 | $22.05 | 1.0M |
| 2023-08-17 | 20.51 | $21.79 | 902300 |
| 2023-08-16 | 20.38 | $21.73 | 3.5M |
| 2023-08-15 | 20.23 | $21.30 | 529400 |
| 2023-08-14 | 20.12 | $21.55 | 251400 |
| 2023-08-11 | 19.97 | $21.74 | 344300 |
| 2023-08-10 | 19.78 | $21.44 | 208500 |
| 2023-08-09 | 19.61 | $21.48 | 833600 |
| 2023-08-08 | 19.41 | $20.87 | 2.3M |
| 2023-08-07 | 19.26 | $19.81 | 1.8M |
| 2023-08-04 | 19.20 | $19.75 | 882300 |
| 2023-08-03 | 19.14 | $19.30 | 712900 |
| 2023-08-02 | 19.13 | $19.85 | 219800 |
| 2023-08-01 | 19.05 | $20.08 | 266200 |
| 2023-07-31 | 18.94 | $19.50 | 334100 |
| 2023-07-28 | 18.89 | $19.18 | 389900 |
| 2023-07-27 | 18.85 | $19.25 | 329700 |
| 2023-07-26 | 18.81 | $19.38 | 216300 |
| 2023-07-25 | 18.75 | $19.37 | 124800 |
| 2023-07-24 | 18.69 | $19.44 | 215700 |
| 2023-07-21 | 18.61 | $18.97 | 168300 |
| 2023-07-20 | 18.57 | $18.89 | 82000 |
| 2023-07-19 | 18.54 | $18.81 | 132400 |
| 2023-07-18 | 18.51 | $18.81 | 95500 |
| 2023-07-17 | 18.48 | $18.70 | 49700 |
| 2023-07-14 | 18.45 | $18.87 | 94200 |
| 2023-07-13 | 18.41 | $19.07 | 48700 |
| 2023-07-12 | 18.34 | $19.12 | 153400 |
| 2023-07-11 | 18.26 | $19.03 | 120500 |
| 2023-07-10 | 18.18 | $18.66 | 108000 |
| 2023-07-07 | 18.13 | $18.59 | 69500 |
| 2023-07-06 | 18.08 | $18.31 | 142800 |
| 2023-07-05 | 18.05 | $18.43 | 107000 |
| 2023-07-03 | 18.01 | $18.61 | 74200 |
| 2023-06-30 | 17.95 | $18.50 | 128900 |
| 2023-06-29 | 17.89 | $18.47 | 170500 |
| 2023-06-28 | 17.83 | $18.07 | 148000 |
| 2023-06-27 | 17.80 | $17.84 | 59400 |
| 2023-06-26 | 17.80 | $17.71 | 191800 |
| 2023-06-23 | 17.81 | $17.35 | 66600 |
| 2023-06-22 | 17.86 | $17.77 | 139100 |
| 2023-06-21 | 17.87 | $18.24 | 126500 |
| 2023-06-20 | 17.83 | $17.96 | 142300 |
| 2023-06-16 | 17.82 | $18.34 | 992000 |
| 2023-06-15 | 17.76 | $18.59 | 419700 |
| 2023-06-14 | 17.67 | $18.17 | 235700 |
| 2023-06-13 | 17.62 | $18.01 | 192200 |
| 2023-06-12 | 17.58 | $18.10 | 175900 |
| 2023-06-09 | 17.53 | $18.08 | 154600 |
| 2023-06-08 | 17.47 | $18.33 | 177400 |
| 2023-06-07 | 17.38 | $18.25 | 443900 |
| 2023-06-06 | 17.28 | $17.90 | 158800 |
| 2023-06-05 | 17.22 | $17.67 | 120300 |
| 2023-06-02 | 17.17 | $17.61 | 230000 |
| 2023-06-01 | 17.13 | $17.31 | 96000 |
| 2023-05-31 | 17.11 | $17.17 | 481300 |
| 2023-05-30 | 17.10 | $17.37 | 224300 |
| 2023-05-26 | 17.07 | $17.42 | 311100 |
| 2023-05-25 | 17.04 | $17.51 | 153200 |
| 2023-05-24 | 16.99 | $17.70 | 389100 |
| 2023-05-23 | 16.91 | $17.84 | 279900 |
| 2023-05-22 | 16.81 | $17.51 | 157500 |
| 2023-05-19 | 16.74 | $17.14 | 103200 |
| 2023-05-18 | 16.70 | $17.11 | 128500 |
| 2023-05-17 | 16.65 | $16.84 | 130400 |
| 2023-05-16 | 16.63 | $16.68 | 160200 |
| 2023-05-15 | 16.63 | $16.80 | 171500 |
| 2023-05-12 | 16.61 | $16.46 | 137200 |
| 2023-05-11 | 16.63 | $16.50 | 1.2M |
| 2023-05-10 | 16.64 | $16.38 | 139400 |
| 2023-05-09 | 16.67 | $16.34 | 96000 |
| 2023-05-08 | 16.70 | $16.16 | 127300 |
| 2023-05-05 | 16.76 | $16.39 | 225300 |
| 2023-05-04 | 16.80 | $16.03 | 272900 |
| 2023-05-03 | 16.88 | $15.92 | 90400 |
| 2023-05-02 | 16.98 | $16.13 | 139900 |
| 2023-05-01 | 17.07 | $16.43 | 62000 |
| 2023-04-28 | 17.13 | $16.66 | 81500 |
| 2023-04-27 | 17.18 | $16.89 | 104800 |
| 2023-04-26 | 17.21 | $16.69 | 127100 |
| 2023-04-25 | 17.27 | $16.81 | 92400 |
| 2023-04-24 | 17.32 | $17.15 | 146500 |
| 2023-04-21 | 17.33 | $17.06 | 87400 |
| 2023-04-20 | 17.36 | $17.04 | 139600 |
| 2023-04-19 | 17.40 | $17.19 | 148700 |
| 2023-04-18 | 17.42 | $17.31 | 42000 |
| 2023-04-17 | 17.43 | $17.38 | 42800 |
| 2023-04-14 | 17.44 | $17.39 | 42500 |
| 2023-04-13 | 17.44 | $17.36 | 77200 |
| 2023-04-12 | 17.45 | $17.30 | 49800 |
| 2023-04-11 | 17.47 | $17.40 | 87600 |
| 2023-04-10 | 17.47 | $17.04 | 52700 |
| 2023-04-06 | 17.52 | $17.05 | 58500 |
| 2023-04-05 | 17.57 | $17.01 | 97800 |
| 2023-04-04 | 17.63 | $17.29 | 100100 |
| 2023-04-03 | 17.66 | $17.69 | 119700 |
| 2023-03-31 | 17.66 | $17.37 | 106800 |
| 2023-03-30 | 17.69 | $17.49 | 86800 |
| 2023-03-29 | 17.71 | $17.56 | 46100 |
| 2023-03-28 | 17.73 | $17.55 | 138700 |
| 2023-03-27 | 17.74 | $17.47 | 50800 |
| 2023-03-24 | 17.77 | $17.13 | 84100 |
| 2023-03-23 | 17.84 | $17.02 | 105100 |
| 2023-03-22 | 17.93 | $17.26 | 85900 |
| 2023-03-21 | 18.00 | $17.62 | 72500 |
| 2023-03-20 | 18.04 | $17.44 | 105300 |
| 2023-03-17 | 18.10 | $17.61 | 278500 |
| 2023-03-16 | 18.15 | $17.45 | 240600 |
| 2023-03-15 | 18.22 | $17.62 | 179700 |
| 2023-03-14 | 18.29 | $18.12 | 58800 |
| 2023-03-13 | 18.30 | $18.15 | 136100 |
| 2023-03-10 | 18.32 | $18.16 | 105500 |
| 2023-03-09 | 18.34 | $18.10 | 167300 |
| 2023-03-08 | 18.36 | $17.98 | 161400 |
| 2023-03-07 | 18.40 | $18.24 | 88900 |
| 2023-03-06 | 18.42 | $18.29 | 69200 |
| 2023-03-03 | 18.43 | $18.35 | 152000 |
| 2023-03-02 | 18.44 | $18.27 | 273400 |
| 2023-03-01 | 18.46 | $17.95 | 137400 |
| 2023-02-28 | 18.52 | $18.08 | 303300 |
| 2023-02-27 | 18.56 | $18.05 | 215400 |
| 2023-02-24 | 18.61 | $18.24 | 174000 |
| 2023-02-23 | 18.65 | $18.21 | 96400 |
| 2023-02-22 | 18.70 | $18.45 | 107000 |
| 2023-02-21 | 18.73 | $18.25 | 107400 |
| 2023-02-17 | 18.78 | $18.54 | 46500 |
| 2023-02-16 | 18.80 | $18.71 | 98300 |
| 2023-02-15 | 18.81 | $18.87 | 94800 |
| 2023-02-14 | 18.81 | $19.17 | 117900 |
| 2023-02-13 | 18.77 | $18.81 | 52800 |
| 2023-02-10 | 18.76 | $18.68 | 87400 |
| 2023-02-09 | 18.77 | $18.33 | 122900 |
| 2023-02-08 | 18.82 | $18.49 | 91300 |
| 2023-02-07 | 18.85 | $18.52 | 104200 |
| 2023-02-06 | 18.89 | $18.52 | 158300 |
| 2023-02-03 | 18.93 | $18.49 | 147700 |
| 2023-02-02 | 18.97 | $18.83 | 92300 |
| 2023-02-01 | 18.99 | $18.65 | 101600 |
| 2023-01-31 | 19.02 | $18.86 | 96700 |
| 2023-01-30 | 19.04 | $18.58 | 140400 |
| 2023-01-27 | 19.09 | $19.07 | 259500 |
| 2023-01-26 | 19.09 | $19.72 | 154400 |
| 2023-01-25 | 19.02 | $19.39 | 65400 |
| 2023-01-24 | 18.99 | $19.65 | 40400 |
| 2023-01-23 | 18.92 | $19.70 | 160900 |
| 2023-01-20 | 18.83 | $19.50 | 67300 |
| 2023-01-19 | 18.76 | $19.44 | 39600 |
| 2023-01-18 | 18.69 | $19.25 | 51200 |
| 2023-01-17 | 18.63 | $19.38 | 86000 |
| 2023-01-13 | 18.56 | $19.20 | 29000 |
| 2023-01-12 | 18.49 | $19.22 | 135600 |
| 2023-01-11 | 18.41 | $19.03 | 106400 |
| 2023-01-10 | 18.35 | $18.73 | 340500 |
| 2023-01-09 | 18.31 | $18.94 | 119200 |
| 2023-01-06 | 18.24 | $19.09 | 181300 |
| 2023-01-05 | 18.15 | $18.56 | 132500 |
| 2023-01-04 | 18.11 | $18.25 | 145500 |
| 2023-01-03 | 18.09 | $18.00 | 73800 |
| 2022-12-30 | 18.10 | $18.12 | 123800 |
| 2022-12-29 | 18.10 | $18.10 | 175100 |
| 2022-12-28 | 18.10 | $17.84 | 120800 |
| 2022-12-27 | 18.12 | $18.23 | 114200 |
| 2022-12-23 | 18.11 | $18.35 | 115900 |
| 2022-12-22 | 18.09 | $17.97 | 97100 |
| 2022-12-21 | 18.10 | $17.89 | 182000 |
| 2022-12-20 | 18.12 | $17.47 | 342200 |
| 2022-12-19 | 18.19 | $17.44 | 382400 |
| 2022-12-16 | 18.27 | $17.77 | 824100 |
| 2022-12-15 | 18.32 | $17.39 | 313800 |
| 2022-12-14 | 18.42 | $17.43 | 263200 |
| 2022-12-13 | 18.53 | $17.97 | 410800 |
| 2022-12-12 | 18.58 | $17.87 | 271600 |
| 2022-12-09 | 18.66 | $17.91 | 320200 |
| 2022-12-08 | 18.74 | $18.67 | 279200 |
| 2022-12-07 | 18.75 | $18.63 | 190000 |
| 2022-12-06 | 18.76 | $18.53 | 142100 |
| 2022-12-05 | 18.78 | $18.86 | 202800 |
| 2022-12-02 | 18.77 | $19.45 | 196900 |
| 2022-12-01 | 18.70 | $18.71 | 125900 |
| 2022-11-30 | 18.70 | $18.72 | 478200 |
| 2022-11-29 | 18.70 | $18.33 | 179600 |
| 2022-11-28 | 18.74 | $18.36 | 191600 |
| 2022-11-25 | 18.78 | $18.65 | 76500 |
| 2022-11-23 | 18.79 | $18.83 | 196200 |
| 2022-11-22 | 18.79 | $19.61 | 193700 |
| 2022-11-21 | 18.70 | $19.11 | 168100 |
| 2022-11-18 | 18.66 | $18.96 | 69900 |
| 2022-11-17 | 18.63 | $18.82 | 57100 |
| 2022-11-16 | 18.61 | $18.99 | 75800 |
| 2022-11-15 | 18.57 | $18.68 | 107000 |
| 2022-11-14 | 18.55 | $18.82 | 126000 |
| 2022-11-11 | 18.53 | $19.00 | 106700 |
| 2022-11-10 | 18.48 | $18.87 | 161800 |
| 2022-11-09 | 18.43 | $18.43 | 161900 |
| 2022-11-08 | 18.43 | $18.72 | 152400 |
| 2022-11-07 | 18.40 | $18.69 | 136500 |
| 2022-11-04 | 18.37 | $18.68 | 195000 |
| 2022-11-03 | 18.34 | $18.52 | 203100 |
| 2022-11-02 | 18.32 | $18.68 | 140100 |
| 2022-11-01 | 18.29 | $19.06 | 248400 |
| 2022-10-31 | 18.20 | $18.84 | 219600 |
| 2022-10-28 | 18.14 | $18.97 | 145200 |
| 2022-10-27 | 18.05 | $18.90 | 118000 |
| 2022-10-26 | 17.96 | $18.73 | 69400 |
| 2022-10-25 | 17.88 | $18.70 | 116700 |
| 2022-10-24 | 17.79 | $18.54 | 95900 |
| 2022-10-21 | 17.71 | $18.70 | 171900 |
| 2022-10-20 | 17.61 | $18.33 | 163600 |
| 2022-10-19 | 17.53 | $18.33 | 141400 |
| 2022-10-18 | 17.45 | $18.59 | 1.1M |
| 2022-10-17 | 17.33 | $17.92 | 72400 |
| 2022-10-14 | 17.27 | $17.53 | 77000 |
| 2022-10-13 | 17.24 | $17.51 | 73800 |
| 2022-10-12 | 17.21 | $17.04 | 80800 |
| 2022-10-11 | 17.23 | $17.05 | 98400 |
| 2022-10-10 | 17.25 | $16.85 | 76100 |
| 2022-10-07 | 17.29 | $17.07 | 71100 |
| 2022-10-06 | 17.32 | $17.14 | 70000 |
| 2022-10-05 | 17.34 | $17.54 | 171000 |
| 2022-10-04 | 17.31 | $17.25 | 129600 |
| 2022-10-03 | 17.32 | $16.98 | 197700 |
| 2022-09-30 | 17.36 | $16.41 | 460600 |
| 2022-09-29 | 17.46 | $16.48 | 170600 |
| 2022-09-28 | 17.56 | $16.94 | 140800 |
| 2022-09-27 | 17.62 | $16.13 | 629800 |
| 2022-09-26 | 17.78 | $15.92 | 263800 |
| 2022-09-23 | 17.98 | $16.69 | 279400 |
| 2022-09-22 | 18.11 | $18.00 | 142700 |
| 2022-09-21 | 18.12 | $18.32 | 219600 |
| 2022-09-20 | 18.10 | $18.49 | 95500 |
| 2022-09-19 | 18.06 | $18.32 | 80500 |
| 2022-09-16 | 18.04 | $18.08 | 483200 |
| 2022-09-15 | 18.03 | $18.36 | 119300 |
| 2022-09-14 | 18.00 | $18.63 | 89200 |
| 2022-09-13 | 17.93 | $18.25 | 122200 |
| 2022-09-12 | 17.90 | $18.66 | 92900 |
| 2022-09-09 | 17.82 | $18.25 | 130700 |
| 2022-09-08 | 17.77 | $17.68 | 218500 |
| 2022-09-07 | 17.78 | $17.91 | 106200 |
| 2022-09-06 | 17.77 | $17.64 | 84600 |
| 2022-09-02 | 17.78 | $17.95 | 92800 |
| 2022-09-01 | 17.76 | $17.53 | 212300 |
| 2022-08-31 | 17.79 | $17.76 | 232100 |
| 2022-08-30 | 17.79 | $17.98 | 150000 |
| 2022-08-29 | 17.77 | $18.39 | 149700 |
| 2022-08-26 | 17.70 | $18.37 | 91200 |
| 2022-08-25 | 17.63 | $19.02 | 169800 |
| 2022-08-24 | 17.49 | $18.41 | 93000 |
| 2022-08-23 | 17.39 | $18.18 | 85800 |
| 2022-08-22 | 17.31 | $17.72 | 328100 |
| 2022-08-19 | 17.26 | $17.85 | 149700 |
| 2022-08-18 | 17.20 | $17.74 | 164100 |
| 2022-08-17 | 17.14 | $17.31 | 281600 |
| 2022-08-16 | 17.13 | $17.18 | 200300 |
| 2022-08-15 | 17.12 | $17.28 | 91300 |
| 2022-08-12 | 17.10 | $17.05 | 251700 |
| 2022-08-11 | 17.11 | $17.48 | 108100 |
| 2022-08-10 | 17.07 | $17.13 | 195300 |
| 2022-08-09 | 17.06 | $17.16 | 47400 |
| 2022-08-08 | 17.05 | $17.43 | 67100 |
| 2022-08-05 | 17.02 | $16.91 | 74200 |
| 2022-08-04 | 17.03 | $16.92 | 118600 |
| 2022-08-03 | 17.04 | $17.56 | 125000 |
| 2022-08-02 | 16.98 | $17.43 | 107000 |
| 2022-08-01 | 16.94 | $17.25 | 130900 |
| 2022-07-29 | 16.90 | $16.96 | 327900 |
| 2022-07-28 | 16.90 | $17.79 | 127100 |
| 2022-07-27 | 16.80 | $17.64 | 205100 |
| 2022-07-26 | 16.71 | $17.29 | 243700 |
| 2022-07-25 | 16.65 | $17.31 | 170300 |
| 2022-07-22 | 16.58 | $16.77 | 90300 |
| 2022-07-21 | 16.56 | $16.86 | 67700 |
| 2022-07-20 | 16.53 | $17.08 | 97300 |
| 2022-07-19 | 16.48 | $16.86 | 108200 |
| 2022-07-18 | 16.44 | $16.65 | 282400 |
| 2022-07-15 | 16.41 | $16.42 | 88900 |
| 2022-07-14 | 16.41 | $16.19 | 215800 |
| 2022-07-13 | 16.44 | $15.80 | 133500 |
| 2022-07-12 | 16.50 | $15.67 | 138500 |
| 2022-07-11 | 16.59 | $15.83 | 164800 |
| 2022-07-08 | 16.67 | $16.19 | 290000 |
| 2022-07-07 | 16.72 | $16.56 | 159800 |
| 2022-07-06 | 16.74 | $15.66 | 171200 |
| 2022-07-05 | 16.85 | $15.79 | 169800 |
| 2022-07-01 | 16.96 | $16.11 | 132600 |
| 2022-06-30 | 17.05 | $16.03 | 163400 |
| 2022-06-29 | 17.16 | $16.16 | 162100 |
| 2022-06-28 | 17.27 | $16.41 | 188700 |
| 2022-06-27 | 17.36 | $16.39 | 212500 |
| 2022-06-24 | 17.46 | $16.01 | 133100 |
| 2022-06-23 | 17.61 | $15.80 | 191000 |
| 2022-06-22 | 17.80 | $16.04 | 290000 |
| 2022-06-21 | 17.99 | $16.89 | 306500 |
| 2022-06-17 | 18.10 | $15.86 | 327200 |
| 2022-06-16 | 18.34 | $16.34 | 318900 |
| 2022-06-15 | 18.55 | $17.08 | 330000 |
| 2022-06-14 | 18.70 | $17.39 | 314700 |
| 2022-06-13 | 18.84 | $18.17 | 507200 |
| 2022-06-10 | 18.91 | $19.30 | 96700 |
| 2022-06-09 | 18.87 | $19.89 | 108900 |
| 2022-06-08 | 18.76 | $19.69 | 89800 |
| 2022-06-07 | 18.67 | $19.91 | 152000 |
| 2022-06-06 | 18.54 | $20.00 | 75500 |
| 2022-06-03 | 18.38 | $19.79 | 128100 |
| 2022-06-02 | 18.23 | $19.83 | 104100 |
| 2022-06-01 | 18.07 | $19.63 | 163300 |
| 2022-05-31 | 17.90 | $19.00 | 366600 |
| 2022-05-27 | 17.78 | $19.05 | 147400 |
| 2022-05-26 | 17.65 | $18.42 | 201000 |
| 2022-05-25 | 17.57 | $18.58 | 211800 |
| 2022-05-24 | 17.46 | $17.94 | 81400 |
| 2022-05-23 | 17.41 | $18.01 | 180500 |
| 2022-05-20 | 17.35 | $17.50 | 69500 |
| 2022-05-19 | 17.34 | $17.19 | 116800 |
| 2022-05-18 | 17.35 | $17.41 | 217400 |
| 2022-05-17 | 17.35 | $17.15 | 183300 |
| 2022-05-16 | 17.37 | $16.98 | 124400 |
| 2022-05-13 | 17.41 | $16.94 | 182400 |
| 2022-05-12 | 17.46 | $16.33 | 283700 |
| 2022-05-11 | 17.57 | $16.08 | 251800 |
| 2022-05-10 | 17.73 | $16.65 | 149100 |
| 2022-05-09 | 17.85 | $16.84 | 150900 |
| 2022-05-06 | 17.95 | $18.24 | 108500 |
| 2022-05-05 | 17.92 | $17.77 | 98100 |
| 2022-05-04 | 17.94 | $18.38 | 124600 |
| 2022-05-03 | 17.89 | $17.82 | 151500 |
| 2022-05-02 | 17.90 | $17.34 | 119600 |
| 2022-04-29 | 17.96 | $17.13 | 141900 |
| 2022-04-28 | 18.04 | $17.74 | 164400 |
| 2022-04-27 | 18.07 | $17.40 | 188800 |
| 2022-04-26 | 18.15 | $17.23 | 141900 |
| 2022-04-25 | 18.24 | $17.86 | 230800 |
| 2022-04-22 | 18.28 | $18.51 | 158200 |
| 2022-04-21 | 18.26 | $18.94 | 100500 |
| 2022-04-20 | 18.19 | $19.08 | 232800 |
| 2022-04-19 | 18.09 | $18.45 | 215600 |
| 2022-04-18 | 18.06 | $18.27 | 248700 |
| 2022-04-14 | 18.03 | $18.94 | 138500 |
| 2022-04-13 | 17.94 | $18.88 | 486800 |
| 2022-04-12 | 17.84 | $18.90 | 265400 |
| 2022-04-11 | 17.73 | $18.19 | 150900 |
| 2022-04-08 | 17.68 | $18.74 | 168500 |
| 2022-04-07 | 17.57 | $18.17 | 262800 |
| 2022-04-06 | 17.50 | $18.33 | 306800 |
| 2022-04-05 | 17.42 | $18.27 | 384600 |
| 2022-04-04 | 17.33 | $18.05 | 220700 |
| 2022-04-01 | 17.25 | $17.79 | 154600 |
| 2022-03-31 | 17.19 | $17.69 | 137100 |
| 2022-03-30 | 17.14 | $17.62 | 117200 |
| 2022-03-29 | 17.09 | $17.48 | 149200 |
| 2022-03-28 | 17.05 | $17.38 | 159300 |
| 2022-03-25 | 17.01 | $17.68 | 173500 |
| 2022-03-24 | 16.94 | $17.49 | 351600 |
| 2022-03-23 | 16.88 | $16.64 | 282700 |
| 2022-03-22 | 16.91 | $16.89 | 182800 |
| 2022-03-21 | 16.91 | $16.53 | 234400 |
| 2022-03-18 | 16.95 | $16.44 | 650800 |
| 2022-03-17 | 17.01 | $16.77 | 189700 |
| 2022-03-16 | 17.03 | $16.47 | 354700 |
| 2022-03-15 | 17.09 | $16.46 | 691100 |
| 2022-03-14 | 17.16 | $16.13 | 481700 |
| 2022-03-11 | 17.27 | $16.62 | 417100 |
| 2022-03-10 | 17.33 | $17.16 | 428400 |
| 2022-03-09 | 17.35 | $17.05 | 616800 |
| 2022-03-08 | 17.38 | $17.42 | 1.7M |
| 2022-03-07 | 17.38 | $16.57 | 341200 |
| 2022-03-04 | 17.46 | $16.93 | 273200 |
| 2022-03-03 | 17.52 | $17.14 | 330900 |
| 2022-03-02 | 17.56 | $16.98 | 212000 |
| 2022-03-01 | 17.62 | $16.79 | 248600 |
| 2022-02-28 | 17.71 | $16.62 | 647900 |
| 2022-02-25 | 17.82 | $16.81 | 353100 |
| 2022-02-24 | 17.93 | $16.34 | 452700 |
| 2022-02-23 | 18.10 | $16.72 | 436400 |
| 2022-02-22 | 18.24 | $17.14 | 311800 |
| 2022-02-18 | 18.36 | $17.69 | 178600 |
| 2022-02-17 | 18.43 | $18.07 | 244600 |
| 2022-02-16 | 18.47 | $18.16 | 145400 |
| 2022-02-15 | 18.50 | $18.32 | 201400 |
| 2022-02-14 | 18.52 | $18.57 | 162400 |
| 2022-02-11 | 18.51 | $19.37 | 562900 |
| 2022-02-10 | 18.42 | $18.53 | 173400 |
| 2022-02-09 | 18.41 | $18.76 | 183600 |
| 2022-02-08 | 18.37 | $18.47 | 132000 |
| 2022-02-07 | 18.36 | $18.69 | 402200 |
| 2022-02-04 | 18.33 | $18.80 | 221800 |
| 2022-02-03 | 18.28 | $18.66 | 693900 |
| 2022-02-02 | 18.24 | $19.03 | 285300 |
| 2022-02-01 | 18.16 | $19.31 | 217900 |
| 2022-01-31 | 18.04 | $18.71 | 299100 |
| 2022-01-28 | 17.96 | $18.66 | 190700 |
| 2022-01-27 | 17.89 | $18.45 | 268200 |
| 2022-01-26 | 17.83 | $18.19 | 152600 |
| 2022-01-25 | 17.79 | $18.25 | 168600 |
| 2022-01-24 | 17.75 | $17.88 | 283300 |
| 2022-01-21 | 17.73 | $17.81 | 222900 |
| 2022-01-20 | 17.72 | $17.77 | 183400 |
| 2022-01-19 | 17.72 | $18.21 | 324600 |
| 2022-01-18 | 17.67 | $18.32 | 240300 |
| 2022-01-14 | 17.60 | $18.30 | 345100 |
| 2022-01-13 | 17.53 | $17.98 | 642600 |
| 2022-01-12 | 17.48 | $18.82 | 194200 |
| 2022-01-11 | 17.34 | $18.90 | 144600 |
| 2022-01-10 | 17.17 | $18.35 | 172400 |
| 2022-01-07 | 17.05 | $18.49 | 101000 |
| 2022-01-06 | 16.90 | $18.15 | 114500 |
| 2022-01-05 | 16.77 | $17.64 | 220500 |
| 2022-01-04 | 16.67 | $17.93 | 158000 |
| 2022-01-03 | 16.54 | $17.47 | 195100 |
| 2021-12-31 | 16.44 | $16.49 | 195200 |
| 2021-12-30 | 16.44 | $16.23 | 347800 |
| 2021-12-29 | 16.46 | $16.20 | 127900 |
| 2021-12-28 | 16.49 | $16.24 | 166100 |
| 2021-12-27 | 16.51 | $16.22 | 284100 |
| 2021-12-23 | 16.54 | $16.31 | 201500 |
| 2021-12-22 | 16.57 | $16.27 | 210900 |
| 2021-12-21 | 16.60 | $16.27 | 239200 |
| 2021-12-20 | 16.64 | $15.90 | 194900 |
| 2021-12-17 | 16.71 | $16.15 | 529200 |
| 2021-12-16 | 16.77 | $16.35 | 297700 |
| 2021-12-15 | 16.82 | $16.13 | 194700 |
| 2021-12-14 | 16.89 | $16.17 | 67000 |
| 2021-12-13 | 16.96 | $16.08 | 132900 |
| 2021-12-10 | 17.06 | $16.48 | 84800 |
| 2021-12-09 | 17.12 | $16.52 | 173500 |
| 2021-12-08 | 17.18 | $16.91 | 156800 |
| 2021-12-07 | 17.21 | $16.79 | 210500 |
| 2021-12-06 | 17.25 | $16.60 | 163600 |
| 2021-12-03 | 17.32 | $16.46 | 144500 |
| 2021-12-02 | 17.41 | $16.93 | 152700 |
| 2021-12-01 | 17.46 | $16.42 | 163800 |
| 2021-11-30 | 17.57 | $16.76 | 666400 |
| 2021-11-29 | 17.66 | $16.91 | 254800 |
| 2021-11-26 | 17.74 | $17.65 | 121700 |
| 2021-11-24 | 17.75 | $17.94 | 138900 |
| 2021-11-23 | 17.73 | $17.51 | 252500 |
| 2021-11-22 | 17.75 | $17.07 | 118900 |
| 2021-11-19 | 17.82 | $17.15 | 185700 |
| 2021-11-18 | 17.89 | $17.04 | 81800 |
| 2021-11-17 | 17.98 | $17.15 | 209500 |
| 2021-11-16 | 18.07 | $17.25 | 190000 |
| 2021-11-15 | 18.15 | $17.53 | 158500 |
| 2021-11-12 | 18.22 | $17.37 | 133500 |
| 2021-11-11 | 18.31 | $17.48 | 167500 |
| 2021-11-10 | 18.40 | $17.43 | 139300 |
| 2021-11-09 | 18.50 | $17.58 | 100500 |
| 2021-11-08 | 18.59 | $17.85 | 225500 |
| 2021-11-05 | 18.67 | $17.65 | 205200 |
| 2021-11-04 | 18.78 | $17.27 | 237500 |
| 2021-11-03 | 18.94 | $17.54 | 262300 |
| 2021-11-02 | 19.09 | $17.90 | 410200 |
| 2021-11-01 | 19.21 | $18.71 | 311200 |
| 2021-10-29 | 19.26 | $18.42 | 199500 |
| 2021-10-28 | 19.35 | $19.03 | 167900 |
| 2021-10-27 | 19.39 | $18.93 | 181100 |
| 2021-10-26 | 19.43 | $18.79 | 169200 |
| 2021-10-25 | 19.50 | $19.40 | 83000 |
| 2021-10-22 | 19.51 | $19.58 | 401200 |
| 2021-10-21 | 19.51 | $19.76 | 252400 |
| 2021-10-20 | 19.48 | $20.34 | 109100 |
| 2021-10-19 | 19.39 | $19.91 | 149200 |
| 2021-10-18 | 19.33 | $20.04 | 105600 |
| 2021-10-15 | 19.26 | $20.02 | 105700 |
| 2021-10-14 | 19.18 | $20.38 | 106600 |
| 2021-10-13 | 19.05 | $19.83 | 121000 |
| 2021-10-12 | 18.97 | $19.84 | 79500 |
| 2021-10-11 | 18.88 | $19.66 | 91100 |
| 2021-10-08 | 18.80 | $19.37 | 166200 |
| 2021-10-07 | 18.74 | $19.48 | 168200 |
| 2021-10-06 | 18.66 | $18.92 | 170200 |
| 2021-10-05 | 18.63 | $19.17 | 209900 |
| 2021-10-04 | 18.57 | $19.09 | 190000 |
| 2021-10-01 | 18.52 | $18.78 | 133200 |
| 2021-09-30 | 18.49 | $18.33 | 580700 |
| 2021-09-29 | 18.51 | $18.73 | 248300 |
| 2021-09-28 | 18.48 | $18.22 | 233600 |
| 2021-09-27 | 18.51 | $18.71 | 236700 |
| 2021-09-24 | 18.49 | $18.68 | 333700 |
| 2021-09-23 | 18.47 | $19.03 | 216800 |
| 2021-09-22 | 18.41 | $18.29 | 217000 |
| 2021-09-21 | 18.43 | $17.58 | 107800 |
| 2021-09-20 | 18.51 | $17.71 | 256900 |
| 2021-09-17 | 18.60 | $18.02 | 489300 |
| 2021-09-16 | 18.66 | $18.75 | 210700 |
| 2021-09-15 | 18.65 | $18.30 | 352900 |
| 2021-09-14 | 18.69 | $17.97 | 235700 |
| 2021-09-13 | 18.76 | $18.34 | 214900 |
| 2021-09-10 | 18.81 | $18.58 | 95700 |
| 2021-09-09 | 18.83 | $18.78 | 115700 |
| 2021-09-08 | 18.84 | $18.91 | 95900 |
| 2021-09-07 | 18.83 | $19.09 | 44800 |
| 2021-09-03 | 18.80 | $19.19 | 55500 |
| 2021-09-02 | 18.76 | $19.54 | 115200 |
| 2021-09-01 | 18.68 | $19.09 | 163000 |
| 2021-08-31 | 18.64 | $18.60 | 401000 |
| 2021-08-30 | 18.64 | $18.83 | 115800 |
| 2021-08-27 | 18.62 | $18.83 | 114900 |
| 2021-08-26 | 18.60 | $18.09 | 336500 |
| 2021-08-25 | 18.65 | $18.48 | 137200 |
| 2021-08-24 | 18.67 | $18.15 | 116100 |
| 2021-08-23 | 18.72 | $17.88 | 119100 |
| 2021-08-20 | 18.81 | $17.51 | 139700 |
| 2021-08-19 | 18.95 | $17.64 | 161400 |
| 2021-08-18 | 19.09 | $17.88 | 139100 |
| 2021-08-17 | 19.21 | $18.00 | 70000 |
| 2021-08-16 | 19.34 | $18.18 | 108500 |
| 2021-08-13 | 19.46 | $18.61 | 126400 |
| 2021-08-12 | 19.55 | $18.70 | 109500 |
| 2021-08-11 | 19.64 | $18.25 | 125100 |
| 2021-08-10 | 19.79 | $17.96 | 248600 |
| 2021-08-09 | 19.98 | $17.65 | 177100 |
| 2021-08-06 | 20.23 | $17.68 | 235300 |
| 2021-08-05 | 20.50 | $17.75 | 259900 |
| 2021-08-04 | 20.79 | $18.29 | 449900 |
| 2021-08-03 | 21.05 | $19.11 | 355600 |
| 2021-08-02 | 21.26 | $20.13 | 145700 |
| 2021-07-30 | 21.37 | $20.60 | 121900 |
| 2021-07-29 | 21.46 | $21.39 | 106800 |
| 2021-07-28 | 21.46 | $21.10 | 95800 |
| 2021-07-27 | 21.50 | $20.88 | 153800 |
| 2021-07-26 | 21.57 | $21.54 | 178500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.88
2023-11-30
Close Price
$20.45
Vol: 17.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.04
Average
18.45
Maximum
22.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-30 | 20.88 | $20.45 | 17.2M |
| 2023-11-29 | 20.94 | $20.61 | 2.2M |
| 2023-11-28 | 20.98 | $20.99 | 1.1M |
| 2023-11-27 | 20.98 | $21.09 | 1.1M |
| 2023-11-24 | 20.97 | $21.01 | 121071 |
| 2023-11-22 | 20.97 | $21.15 | 316922 |
| 2023-11-21 | 20.96 | $20.95 | 407153 |
| 2023-11-20 | 20.97 | $21.04 | 825407 |
| 2023-11-17 | 20.97 | $20.89 | 543350 |
| 2023-11-16 | 20.98 | $20.59 | 213584 |
| 2023-11-15 | 21.04 | $21.14 | 604038 |
| 2023-11-14 | 21.04 | $21.13 | 446787 |
| 2023-11-13 | 21.05 | $20.87 | 324666 |
| 2023-11-10 | 21.08 | $20.75 | 503389 |
| 2023-11-09 | 21.13 | $20.35 | 231818 |
| 2023-11-08 | 21.22 | $20.63 | 360323 |
| 2023-11-07 | 21.28 | $20.85 | 294614 |
| 2023-11-06 | 21.32 | $21.35 | 261255 |
| 2023-11-03 | 21.32 | $21.49 | 640735 |
| 2023-11-02 | 21.29 | $21.97 | 335485 |
| 2023-11-01 | 21.21 | $21.37 | 356912 |
| 2023-10-31 | 21.19 | $21.25 | 262156 |
| 2023-10-30 | 21.18 | $20.64 | 339734 |
| 2023-10-27 | 21.23 | $20.60 | 332291 |
| 2023-10-26 | 21.29 | $21.11 | 298209 |
| 2023-10-25 | 21.30 | $21.00 | 249174 |
| 2023-10-24 | 21.34 | $21.30 | 154987 |
| 2023-10-23 | 21.35 | $21.52 | 347044 |
| 2023-10-20 | 21.34 | $21.66 | 530900 |
| 2023-10-19 | 21.32 | $21.94 | 232500 |
| 2023-10-18 | 21.28 | $22.09 | 419400 |
| 2023-10-17 | 21.23 | $21.53 | 659200 |
| 2023-10-16 | 21.23 | $21.36 | 364400 |
| 2023-10-13 | 21.26 | $20.88 | 545400 |
| 2023-10-12 | 21.34 | $20.76 | 929300 |
| 2023-10-11 | 21.45 | $21.05 | 773500 |
| 2023-10-10 | 21.54 | $21.15 | 323900 |
| 2023-10-09 | 21.63 | $20.80 | 395400 |
| 2023-10-06 | 21.76 | $20.50 | 323400 |
| 2023-10-05 | 21.94 | $20.60 | 373800 |
| 2023-10-04 | 22.11 | $20.49 | 374700 |
| 2023-10-03 | 22.30 | $21.11 | 540500 |
| 2023-10-02 | 22.44 | $21.80 | 515900 |
| 2023-09-29 | 22.52 | $21.96 | 578600 |
| 2023-09-28 | 22.57 | $22.53 | 401500 |
| 2023-09-27 | 22.57 | $22.20 | 220400 |
| 2023-09-26 | 22.59 | $21.93 | 798000 |
| 2023-09-25 | 22.64 | $22.48 | 946700 |
| 2023-09-22 | 22.64 | $22.23 | 2.4M |
| 2023-09-21 | 22.65 | $22.71 | 582600 |
| 2023-09-20 | 22.62 | $22.41 | 1.1M |
| 2023-09-19 | 22.60 | $22.67 | 406600 |
| 2023-09-18 | 22.56 | $23.03 | 287200 |
| 2023-09-15 | 22.48 | $22.59 | 574100 |
| 2023-09-14 | 22.44 | $23.06 | 215500 |
| 2023-09-13 | 22.35 | $23.28 | 175400 |
| 2023-09-12 | 22.23 | $23.35 | 204600 |
| 2023-09-11 | 22.09 | $23.28 | 303500 |
| 2023-09-08 | 21.95 | $23.21 | 418000 |
| 2023-09-07 | 21.81 | $22.44 | 250000 |
| 2023-09-06 | 21.74 | $22.16 | 326000 |
| 2023-09-05 | 21.69 | $22.06 | 448800 |
| 2023-09-01 | 21.63 | $21.89 | 327800 |
| 2023-08-31 | 21.59 | $21.30 | 304500 |
| 2023-08-30 | 21.59 | $21.50 | 203900 |
| 2023-08-29 | 21.56 | $21.67 | 297700 |
| 2023-08-28 | 21.51 | $21.70 | 375300 |
| 2023-08-25 | 21.44 | $21.92 | 292900 |
| 2023-08-24 | 21.35 | $21.53 | 1.2M |
| 2023-08-23 | 21.28 | $21.35 | 305600 |
| 2023-08-22 | 21.21 | $21.72 | 423700 |
| 2023-08-21 | 21.10 | $21.82 | 502600 |
| 2023-08-18 | 20.97 | $22.05 | 1.0M |
| 2023-08-17 | 20.80 | $21.79 | 902300 |
| 2023-08-16 | 20.65 | $21.73 | 3.5M |
| 2023-08-15 | 20.48 | $21.30 | 529400 |
| 2023-08-14 | 20.34 | $21.55 | 251400 |
| 2023-08-11 | 20.17 | $21.74 | 344300 |
| 2023-08-10 | 19.97 | $21.44 | 208500 |
| 2023-08-09 | 19.78 | $21.48 | 833600 |
| 2023-08-08 | 19.58 | $20.87 | 2.3M |
| 2023-08-07 | 19.42 | $19.81 | 1.8M |
| 2023-08-04 | 19.36 | $19.75 | 882300 |
| 2023-08-03 | 19.31 | $19.30 | 712900 |
| 2023-08-02 | 19.29 | $19.85 | 219800 |
| 2023-08-01 | 19.21 | $20.08 | 266200 |
| 2023-07-31 | 19.10 | $19.50 | 334100 |
| 2023-07-28 | 19.04 | $19.18 | 389900 |
| 2023-07-27 | 19.01 | $19.25 | 329700 |
| 2023-07-26 | 18.97 | $19.38 | 216300 |
| 2023-07-25 | 18.91 | $19.37 | 124800 |
| 2023-07-24 | 18.84 | $19.44 | 215700 |
| 2023-07-21 | 18.75 | $18.97 | 168300 |
| 2023-07-20 | 18.71 | $18.89 | 82000 |
| 2023-07-19 | 18.67 | $18.81 | 132400 |
| 2023-07-18 | 18.63 | $18.81 | 95500 |
| 2023-07-17 | 18.59 | $18.70 | 49700 |
| 2023-07-14 | 18.56 | $18.87 | 94200 |
| 2023-07-13 | 18.51 | $19.07 | 48700 |
| 2023-07-12 | 18.43 | $19.12 | 153400 |
| 2023-07-11 | 18.35 | $19.03 | 120500 |
| 2023-07-10 | 18.27 | $18.66 | 108000 |
| 2023-07-07 | 18.22 | $18.59 | 69500 |
| 2023-07-06 | 18.18 | $18.31 | 142800 |
| 2023-07-05 | 18.16 | $18.43 | 107000 |
| 2023-07-03 | 18.13 | $18.61 | 74200 |
| 2023-06-30 | 18.08 | $18.50 | 128900 |
| 2023-06-29 | 18.03 | $18.47 | 170500 |
| 2023-06-28 | 17.98 | $18.07 | 148000 |
| 2023-06-27 | 17.96 | $17.84 | 59400 |
| 2023-06-26 | 17.96 | $17.71 | 191800 |
| 2023-06-23 | 17.98 | $17.35 | 66600 |
| 2023-06-22 | 18.03 | $17.77 | 139100 |
| 2023-06-21 | 18.04 | $18.24 | 126500 |
| 2023-06-20 | 18.00 | $17.96 | 142300 |
| 2023-06-16 | 17.98 | $18.34 | 992000 |
| 2023-06-15 | 17.93 | $18.59 | 419700 |
| 2023-06-14 | 17.84 | $18.17 | 235700 |
| 2023-06-13 | 17.78 | $18.01 | 192200 |
| 2023-06-12 | 17.73 | $18.10 | 175900 |
| 2023-06-09 | 17.67 | $18.08 | 154600 |
| 2023-06-08 | 17.60 | $18.33 | 177400 |
| 2023-06-07 | 17.50 | $18.25 | 443900 |
| 2023-06-06 | 17.40 | $17.90 | 158800 |
| 2023-06-05 | 17.32 | $17.67 | 120300 |
| 2023-06-02 | 17.25 | $17.61 | 230000 |
| 2023-06-01 | 17.19 | $17.31 | 96000 |
| 2023-05-31 | 17.15 | $17.17 | 481300 |
| 2023-05-30 | 17.11 | $17.37 | 224300 |
| 2023-05-26 | 17.06 | $17.42 | 311100 |
| 2023-05-25 | 16.99 | $17.51 | 153200 |
| 2023-05-24 | 16.91 | $17.70 | 389100 |
| 2023-05-23 | 16.81 | $17.84 | 279900 |
| 2023-05-22 | 16.69 | $17.51 | 157500 |
| 2023-05-19 | 16.60 | $17.14 | 103200 |
| 2023-05-18 | 16.55 | $17.11 | 128500 |
| 2023-05-17 | 16.50 | $16.84 | 130400 |
| 2023-05-16 | 16.47 | $16.68 | 160200 |
| 2023-05-15 | 16.47 | $16.80 | 171500 |
| 2023-05-12 | 16.45 | $16.46 | 137200 |
| 2023-05-11 | 16.48 | $16.50 | 1.2M |
| 2023-05-10 | 16.50 | $16.38 | 139400 |
| 2023-05-09 | 16.54 | $16.34 | 96000 |
| 2023-05-08 | 16.58 | $16.16 | 127300 |
| 2023-05-05 | 16.65 | $16.39 | 225300 |
| 2023-05-04 | 16.70 | $16.03 | 272900 |
| 2023-05-03 | 16.79 | $15.92 | 90400 |
| 2023-05-02 | 16.90 | $16.13 | 139900 |
| 2023-05-01 | 16.99 | $16.43 | 62000 |
| 2023-04-28 | 17.06 | $16.66 | 81500 |
| 2023-04-27 | 17.11 | $16.89 | 104800 |
| 2023-04-26 | 17.14 | $16.69 | 127100 |
| 2023-04-25 | 17.20 | $16.81 | 92400 |
| 2023-04-24 | 17.24 | $17.15 | 146500 |
| 2023-04-21 | 17.26 | $17.06 | 87400 |
| 2023-04-20 | 17.28 | $17.04 | 139600 |
| 2023-04-19 | 17.31 | $17.19 | 148700 |
| 2023-04-18 | 17.32 | $17.31 | 42000 |
| 2023-04-17 | 17.32 | $17.38 | 42800 |
| 2023-04-14 | 17.32 | $17.39 | 42500 |
| 2023-04-13 | 17.32 | $17.36 | 77200 |
| 2023-04-12 | 17.32 | $17.30 | 49800 |
| 2023-04-11 | 17.33 | $17.40 | 87600 |
| 2023-04-10 | 17.33 | $17.04 | 52700 |
| 2023-04-06 | 17.38 | $17.05 | 58500 |
| 2023-04-05 | 17.43 | $17.01 | 97800 |
| 2023-04-04 | 17.48 | $17.29 | 100100 |
| 2023-04-03 | 17.52 | $17.69 | 119700 |
| 2023-03-31 | 17.52 | $17.37 | 106800 |
| 2023-03-30 | 17.55 | $17.49 | 86800 |
| 2023-03-29 | 17.58 | $17.56 | 46100 |
| 2023-03-28 | 17.60 | $17.55 | 138700 |
| 2023-03-27 | 17.62 | $17.47 | 50800 |
| 2023-03-24 | 17.66 | $17.13 | 84100 |
| 2023-03-23 | 17.73 | $17.02 | 105100 |
| 2023-03-22 | 17.82 | $17.26 | 85900 |
| 2023-03-21 | 17.89 | $17.62 | 72500 |
| 2023-03-20 | 17.94 | $17.44 | 105300 |
| 2023-03-17 | 18.00 | $17.61 | 278500 |
| 2023-03-16 | 18.05 | $17.45 | 240600 |
| 2023-03-15 | 18.13 | $17.62 | 179700 |
| 2023-03-14 | 18.19 | $18.12 | 58800 |
| 2023-03-13 | 18.21 | $18.15 | 136100 |
| 2023-03-10 | 18.23 | $18.16 | 105500 |
| 2023-03-09 | 18.25 | $18.10 | 167300 |
| 2023-03-08 | 18.28 | $17.98 | 161400 |
| 2023-03-07 | 18.33 | $18.24 | 88900 |
| 2023-03-06 | 18.34 | $18.29 | 69200 |
| 2023-03-03 | 18.36 | $18.35 | 152000 |
| 2023-03-02 | 18.37 | $18.27 | 273400 |
| 2023-03-01 | 18.39 | $17.95 | 137400 |
| 2023-02-28 | 18.45 | $18.08 | 303300 |
| 2023-02-27 | 18.49 | $18.05 | 215400 |
| 2023-02-24 | 18.55 | $18.24 | 174000 |
| 2023-02-23 | 18.59 | $18.21 | 96400 |
| 2023-02-22 | 18.64 | $18.45 | 107000 |
| 2023-02-21 | 18.68 | $18.25 | 107400 |
| 2023-02-17 | 18.74 | $18.54 | 46500 |
| 2023-02-16 | 18.77 | $18.71 | 98300 |
| 2023-02-15 | 18.80 | $18.87 | 94800 |
| 2023-02-14 | 18.81 | $19.17 | 117900 |
| 2023-02-13 | 18.79 | $18.81 | 52800 |
| 2023-02-10 | 18.81 | $18.68 | 87400 |
| 2023-02-09 | 18.84 | $18.33 | 122900 |
| 2023-02-08 | 18.91 | $18.49 | 91300 |
| 2023-02-07 | 18.97 | $18.52 | 104200 |
| 2023-02-06 | 19.03 | $18.52 | 158300 |
| 2023-02-03 | 19.09 | $18.49 | 147700 |
| 2023-02-02 | 19.15 | $18.83 | 92300 |
| 2023-02-01 | 19.17 | $18.65 | 101600 |
| 2023-01-31 | 19.22 | $18.86 | 96700 |
| 2023-01-30 | 19.23 | $18.58 | 140400 |
| 2023-01-27 | 19.27 | $19.07 | 259500 |
| 2023-01-26 | 19.26 | $19.72 | 154400 |
| 2023-01-25 | 19.18 | $19.39 | 65400 |
| 2023-01-24 | 19.13 | $19.65 | 40400 |
| 2023-01-23 | 19.04 | $19.70 | 160900 |
| 2023-01-20 | 18.94 | $19.50 | 67300 |
| 2023-01-19 | 18.85 | $19.44 | 39600 |
| 2023-01-18 | 18.76 | $19.25 | 51200 |
| 2023-01-17 | 18.68 | $19.38 | 86000 |
| 2023-01-13 | 18.57 | $19.20 | 29000 |
| 2023-01-12 | 18.48 | $19.22 | 135600 |
| 2023-01-11 | 18.37 | $19.03 | 106400 |
| 2023-01-10 | 18.28 | $18.73 | 340500 |
| 2023-01-09 | 18.21 | $18.94 | 119200 |
| 2023-01-06 | 18.13 | $19.09 | 181300 |
| 2023-01-05 | 18.02 | $18.56 | 132500 |
| 2023-01-04 | 17.97 | $18.25 | 145500 |
| 2023-01-03 | 17.95 | $18.00 | 73800 |
| 2022-12-30 | 17.95 | $18.12 | 123800 |
| 2022-12-29 | 17.96 | $18.10 | 175100 |
| 2022-12-28 | 17.96 | $17.84 | 120800 |
| 2022-12-27 | 17.99 | $18.23 | 114200 |
| 2022-12-23 | 17.99 | $18.35 | 115900 |
| 2022-12-22 | 17.97 | $17.97 | 97100 |
| 2022-12-21 | 18.00 | $17.89 | 182000 |
| 2022-12-20 | 18.04 | $17.47 | 342200 |
| 2022-12-19 | 18.13 | $17.44 | 382400 |
| 2022-12-16 | 18.23 | $17.77 | 824100 |
| 2022-12-15 | 18.31 | $17.39 | 313800 |
| 2022-12-14 | 18.42 | $17.43 | 263200 |
| 2022-12-13 | 18.54 | $17.97 | 410800 |
| 2022-12-12 | 18.61 | $17.87 | 271600 |
| 2022-12-09 | 18.70 | $17.91 | 320200 |
| 2022-12-08 | 18.79 | $18.67 | 279200 |
| 2022-12-07 | 18.80 | $18.63 | 190000 |
| 2022-12-06 | 18.82 | $18.53 | 142100 |
| 2022-12-05 | 18.85 | $18.86 | 202800 |
| 2022-12-02 | 18.85 | $19.45 | 196900 |
| 2022-12-01 | 18.78 | $18.71 | 125900 |
| 2022-11-30 | 18.79 | $18.72 | 478200 |
| 2022-11-29 | 18.79 | $18.33 | 179600 |
| 2022-11-28 | 18.84 | $18.36 | 191600 |
| 2022-11-25 | 18.89 | $18.65 | 76500 |
| 2022-11-23 | 18.91 | $18.83 | 196200 |
| 2022-11-22 | 18.91 | $19.61 | 193700 |
| 2022-11-21 | 18.83 | $19.11 | 168100 |
| 2022-11-18 | 18.80 | $18.96 | 69900 |
| 2022-11-17 | 18.78 | $18.82 | 57100 |
| 2022-11-16 | 18.78 | $18.99 | 75800 |
| 2022-11-15 | 18.75 | $18.68 | 107000 |
| 2022-11-14 | 18.75 | $18.82 | 126000 |
| 2022-11-11 | 18.74 | $19.00 | 106700 |
| 2022-11-10 | 18.70 | $18.87 | 161800 |
| 2022-11-09 | 18.66 | $18.43 | 161900 |
| 2022-11-08 | 18.66 | $18.72 | 152400 |
| 2022-11-07 | 18.63 | $18.69 | 136500 |
| 2022-11-04 | 18.59 | $18.68 | 195000 |
| 2022-11-03 | 18.55 | $18.52 | 203100 |
| 2022-11-02 | 18.51 | $18.68 | 140100 |
| 2022-11-01 | 18.45 | $19.06 | 248400 |
| 2022-10-31 | 18.35 | $18.84 | 219600 |
| 2022-10-28 | 18.25 | $18.97 | 145200 |
| 2022-10-27 | 18.14 | $18.90 | 118000 |
| 2022-10-26 | 18.02 | $18.73 | 69400 |
| 2022-10-25 | 17.91 | $18.70 | 116700 |
| 2022-10-24 | 17.78 | $18.54 | 95900 |
| 2022-10-21 | 17.66 | $18.70 | 171900 |
| 2022-10-20 | 17.52 | $18.33 | 163600 |
| 2022-10-19 | 17.41 | $18.33 | 141400 |
| 2022-10-18 | 17.30 | $18.59 | 1.1M |
| 2022-10-17 | 17.16 | $17.92 | 72400 |
| 2022-10-14 | 17.09 | $17.53 | 77000 |
| 2022-10-13 | 17.06 | $17.51 | 73800 |
| 2022-10-12 | 17.04 | $17.04 | 80800 |
| 2022-10-11 | 17.07 | $17.05 | 98400 |
| 2022-10-10 | 17.10 | $16.85 | 76100 |
| 2022-10-07 | 17.16 | $17.07 | 71100 |
| 2022-10-06 | 17.20 | $17.14 | 70000 |
| 2022-10-05 | 17.24 | $17.54 | 171000 |
| 2022-10-04 | 17.25 | $17.25 | 129600 |
| 2022-10-03 | 17.28 | $16.98 | 197700 |
| 2022-09-30 | 17.35 | $16.41 | 460600 |
| 2022-09-29 | 17.47 | $16.48 | 170600 |
| 2022-09-28 | 17.59 | $16.94 | 140800 |
| 2022-09-27 | 17.68 | $16.13 | 629800 |
| 2022-09-26 | 17.85 | $15.92 | 263800 |
| 2022-09-23 | 18.06 | $16.69 | 279400 |
| 2022-09-22 | 18.20 | $18.00 | 142700 |
| 2022-09-21 | 18.22 | $18.32 | 219600 |
| 2022-09-20 | 18.20 | $18.49 | 95500 |
| 2022-09-19 | 18.17 | $18.32 | 80500 |
| 2022-09-16 | 18.15 | $18.08 | 483200 |
| 2022-09-15 | 18.16 | $18.36 | 119300 |
| 2022-09-14 | 18.13 | $18.63 | 89200 |
| 2022-09-13 | 18.07 | $18.25 | 122200 |
| 2022-09-12 | 18.04 | $18.66 | 92900 |
| 2022-09-09 | 17.96 | $18.25 | 130700 |
| 2022-09-08 | 17.92 | $17.68 | 218500 |
| 2022-09-07 | 17.93 | $17.91 | 106200 |
| 2022-09-06 | 17.92 | $17.64 | 84600 |
| 2022-09-02 | 17.93 | $17.95 | 92800 |
| 2022-09-01 | 17.90 | $17.53 | 212300 |
| 2022-08-31 | 17.92 | $17.76 | 232100 |
| 2022-08-30 | 17.91 | $17.98 | 150000 |
| 2022-08-29 | 17.87 | $18.39 | 149700 |
| 2022-08-26 | 17.79 | $18.37 | 91200 |
| 2022-08-25 | 17.71 | $19.02 | 169800 |
| 2022-08-24 | 17.56 | $18.41 | 93000 |
| 2022-08-23 | 17.46 | $18.18 | 85800 |
| 2022-08-22 | 17.39 | $17.72 | 328100 |
| 2022-08-19 | 17.35 | $17.85 | 149700 |
| 2022-08-18 | 17.29 | $17.74 | 164100 |
| 2022-08-17 | 17.25 | $17.31 | 281600 |
| 2022-08-16 | 17.24 | $17.18 | 200300 |
| 2022-08-15 | 17.24 | $17.28 | 91300 |
| 2022-08-12 | 17.23 | $17.05 | 251700 |
| 2022-08-11 | 17.24 | $17.48 | 108100 |
| 2022-08-10 | 17.20 | $17.13 | 195300 |
| 2022-08-09 | 17.19 | $17.16 | 47400 |
| 2022-08-08 | 17.17 | $17.43 | 67100 |
| 2022-08-05 | 17.12 | $16.91 | 74200 |
| 2022-08-04 | 17.11 | $16.92 | 118600 |
| 2022-08-03 | 17.10 | $17.56 | 125000 |
| 2022-08-02 | 17.02 | $17.43 | 107000 |
| 2022-08-01 | 16.94 | $17.25 | 130900 |
| 2022-07-29 | 16.87 | $16.96 | 327900 |
| 2022-07-28 | 16.83 | $17.79 | 127100 |
| 2022-07-27 | 16.70 | $17.64 | 205100 |
| 2022-07-26 | 16.58 | $17.29 | 243700 |
| 2022-07-25 | 16.49 | $17.31 | 170300 |
| 2022-07-22 | 16.40 | $16.77 | 90300 |
| 2022-07-21 | 16.34 | $16.86 | 67700 |
| 2022-07-20 | 16.28 | $17.08 | 97300 |
| 2022-07-19 | 16.19 | $16.86 | 108200 |
| 2022-07-18 | 16.12 | $16.65 | 282400 |
| 2022-07-15 | 16.07 | $16.42 | 88900 |
| 2022-07-14 | 16.04 | $16.19 | 215800 |
| 2022-07-13 | 16.04 | $15.80 | 133500 |
| 2022-07-12 | 16.09 | $15.67 | 138500 |
| 2022-07-11 | 16.17 | $15.83 | 164800 |
| 2022-07-08 | 16.26 | $16.19 | 290000 |
| 2022-07-07 | 16.32 | $16.56 | 159800 |
| 2022-07-06 | 16.37 | $15.66 | 171200 |
| 2022-07-05 | 16.52 | $15.79 | 169800 |
| 2022-07-01 | 16.68 | $16.11 | 132600 |
| 2022-06-30 | 16.83 | $16.03 | 163400 |
| 2022-06-29 | 17.00 | $16.16 | 162100 |
| 2022-06-28 | 17.17 | $16.41 | 188700 |
| 2022-06-27 | 17.33 | $16.39 | 212500 |
| 2022-06-24 | 17.50 | $16.01 | 133100 |
| 2022-06-23 | 17.73 | $15.80 | 191000 |
| 2022-06-22 | 17.98 | $16.04 | 290000 |
| 2022-06-21 | 18.22 | $16.89 | 306500 |
| 2022-06-17 | 18.38 | $15.86 | 327200 |
| 2022-06-16 | 18.64 | $16.34 | 318900 |
| 2022-06-15 | 18.86 | $17.08 | 330000 |
| 2022-06-14 | 19.02 | $17.39 | 314700 |
| 2022-06-13 | 19.14 | $18.17 | 507200 |
| 2022-06-10 | 19.18 | $19.30 | 96700 |
| 2022-06-09 | 19.10 | $19.89 | 108900 |
| 2022-06-08 | 18.95 | $19.69 | 89800 |
| 2022-06-07 | 18.80 | $19.91 | 152000 |
| 2022-06-06 | 18.61 | $20.00 | 75500 |
| 2022-06-03 | 18.41 | $19.79 | 128100 |
| 2022-06-02 | 18.22 | $19.83 | 104100 |
| 2022-06-01 | 18.02 | $19.63 | 163300 |
| 2022-05-31 | 17.82 | $19.00 | 366600 |
| 2022-05-27 | 17.68 | $19.05 | 147400 |
| 2022-05-26 | 17.53 | $18.42 | 201000 |
| 2022-05-25 | 17.43 | $18.58 | 211800 |
| 2022-05-24 | 17.32 | $17.94 | 81400 |
| 2022-05-23 | 17.25 | $18.01 | 180500 |
| 2022-05-20 | 17.19 | $17.50 | 69500 |
| 2022-05-19 | 17.17 | $17.19 | 116800 |
| 2022-05-18 | 17.20 | $17.41 | 217400 |
| 2022-05-17 | 17.21 | $17.15 | 183300 |
| 2022-05-16 | 17.25 | $16.98 | 124400 |
| 2022-05-13 | 17.31 | $16.94 | 182400 |
| 2022-05-12 | 17.39 | $16.33 | 283700 |
| 2022-05-11 | 17.54 | $16.08 | 251800 |
| 2022-05-10 | 17.72 | $16.65 | 149100 |
| 2022-05-09 | 17.86 | $16.84 | 150900 |
| 2022-05-06 | 17.99 | $18.24 | 108500 |
| 2022-05-05 | 17.98 | $17.77 | 98100 |
| 2022-05-04 | 18.02 | $18.38 | 124600 |
| 2022-05-03 | 18.01 | $17.82 | 151500 |
| 2022-05-02 | 18.05 | $17.34 | 119600 |
| 2022-04-29 | 18.13 | $17.13 | 141900 |
| 2022-04-28 | 18.24 | $17.74 | 164400 |
| 2022-04-27 | 18.29 | $17.40 | 188800 |
| 2022-04-26 | 18.37 | $17.23 | 141900 |
| 2022-04-25 | 18.47 | $17.86 | 230800 |
| 2022-04-22 | 18.51 | $18.51 | 158200 |
| 2022-04-21 | 18.49 | $18.94 | 100500 |
| 2022-04-20 | 18.41 | $19.08 | 232800 |
| 2022-04-19 | 18.30 | $18.45 | 215600 |
| 2022-04-18 | 18.25 | $18.27 | 248700 |
| 2022-04-14 | 18.20 | $18.94 | 138500 |
| 2022-04-13 | 18.09 | $18.88 | 486800 |
| 2022-04-12 | 17.96 | $18.90 | 265400 |
| 2022-04-11 | 17.82 | $18.19 | 150900 |
| 2022-04-08 | 17.74 | $18.74 | 168500 |
| 2022-04-07 | 17.60 | $18.17 | 262800 |
| 2022-04-06 | 17.51 | $18.33 | 306800 |
| 2022-04-05 | 17.40 | $18.27 | 384600 |
| 2022-04-04 | 17.28 | $18.05 | 220700 |
| 2022-04-01 | 17.18 | $17.79 | 154600 |
| 2022-03-31 | 17.11 | $17.69 | 137100 |
| 2022-03-30 | 17.03 | $17.62 | 117200 |
| 2022-03-29 | 16.97 | $17.48 | 149200 |
| 2022-03-28 | 16.91 | $17.38 | 159300 |
| 2022-03-25 | 16.86 | $17.68 | 173500 |
| 2022-03-24 | 16.77 | $17.49 | 351600 |
| 2022-03-23 | 16.70 | $16.64 | 282700 |
| 2022-03-22 | 16.71 | $16.89 | 182800 |
| 2022-03-21 | 16.70 | $16.53 | 234400 |
| 2022-03-18 | 16.73 | $16.44 | 650800 |
| 2022-03-17 | 16.77 | $16.77 | 189700 |
| 2022-03-16 | 16.79 | $16.47 | 354700 |
| 2022-03-15 | 16.84 | $16.46 | 691100 |
| 2022-03-14 | 16.91 | $16.13 | 481700 |
| 2022-03-11 | 17.02 | $16.62 | 417100 |
| 2022-03-10 | 17.10 | $17.16 | 428400 |
| 2022-03-09 | 17.13 | $17.05 | 616800 |
| 2022-03-08 | 17.18 | $17.42 | 1.7M |
| 2022-03-07 | 17.20 | $16.57 | 341200 |
| 2022-03-04 | 17.31 | $16.93 | 273200 |
| 2022-03-03 | 17.40 | $17.14 | 330900 |
| 2022-03-02 | 17.47 | $16.98 | 212000 |
| 2022-03-01 | 17.58 | $16.79 | 248600 |
| 2022-02-28 | 17.70 | $16.62 | 647900 |
| 2022-02-25 | 17.86 | $16.81 | 353100 |
| 2022-02-24 | 18.00 | $16.34 | 452700 |
| 2022-02-23 | 18.20 | $16.72 | 436400 |
| 2022-02-22 | 18.37 | $17.14 | 311800 |
| 2022-02-18 | 18.50 | $17.69 | 178600 |
| 2022-02-17 | 18.58 | $18.07 | 244600 |
| 2022-02-16 | 18.62 | $18.16 | 145400 |
| 2022-02-15 | 18.66 | $18.32 | 201400 |
| 2022-02-14 | 18.68 | $18.57 | 162400 |
| 2022-02-11 | 18.67 | $19.37 | 562900 |
| 2022-02-10 | 18.58 | $18.53 | 173400 |
| 2022-02-09 | 18.58 | $18.76 | 183600 |
| 2022-02-08 | 18.55 | $18.47 | 132000 |
| 2022-02-07 | 18.55 | $18.69 | 402200 |
| 2022-02-04 | 18.52 | $18.80 | 221800 |
| 2022-02-03 | 18.49 | $18.66 | 693900 |
| 2022-02-02 | 18.46 | $19.03 | 285300 |
| 2022-02-01 | 18.39 | $19.31 | 217900 |
| 2022-01-31 | 18.28 | $18.71 | 299100 |
| 2022-01-28 | 18.23 | $18.66 | 190700 |
| 2022-01-27 | 18.16 | $18.45 | 268200 |
| 2022-01-26 | 18.11 | $18.19 | 152600 |
| 2022-01-25 | 18.07 | $18.25 | 168600 |
| 2022-01-24 | 18.01 | $17.88 | 283300 |
| 2022-01-21 | 17.98 | $17.81 | 222900 |
| 2022-01-20 | 17.96 | $17.77 | 183400 |
| 2022-01-19 | 17.92 | $18.21 | 324600 |
| 2022-01-18 | 17.84 | $18.32 | 240300 |
| 2022-01-14 | 17.74 | $18.30 | 345100 |
| 2022-01-13 | 17.62 | $17.98 | 642600 |
| 2022-01-12 | 17.53 | $18.82 | 194200 |
| 2022-01-11 | 17.35 | $18.90 | 144600 |
| 2022-01-10 | 17.14 | $18.35 | 172400 |
| 2022-01-07 | 16.98 | $18.49 | 101000 |
| 2022-01-06 | 16.80 | $18.15 | 114500 |
| 2022-01-05 | 16.64 | $17.64 | 220500 |
| 2022-01-04 | 16.53 | $17.93 | 158000 |
| 2022-01-03 | 16.38 | $17.47 | 195100 |
| 2021-12-31 | 16.27 | $16.49 | 195200 |
| 2021-12-30 | 16.26 | $16.23 | 347800 |
| 2021-12-29 | 16.27 | $16.20 | 127900 |
| 2021-12-28 | 16.29 | $16.24 | 166100 |
| 2021-12-27 | 16.31 | $16.22 | 284100 |
| 2021-12-23 | 16.34 | $16.31 | 201500 |
| 2021-12-22 | 16.37 | $16.27 | 210900 |
| 2021-12-21 | 16.40 | $16.27 | 239200 |
| 2021-12-20 | 16.44 | $15.90 | 194900 |
| 2021-12-17 | 16.52 | $16.15 | 529200 |
| 2021-12-16 | 16.58 | $16.35 | 297700 |
| 2021-12-15 | 16.63 | $16.13 | 194700 |
| 2021-12-14 | 16.70 | $16.17 | 67000 |
| 2021-12-13 | 16.78 | $16.08 | 132900 |
| 2021-12-10 | 16.87 | $16.48 | 84800 |
| 2021-12-09 | 16.92 | $16.52 | 173500 |
| 2021-12-08 | 16.98 | $16.91 | 156800 |
| 2021-12-07 | 17.00 | $16.79 | 210500 |
| 2021-12-06 | 17.04 | $16.60 | 163600 |
| 2021-12-03 | 17.10 | $16.46 | 144500 |
| 2021-12-02 | 17.18 | $16.93 | 152700 |
| 2021-12-01 | 17.22 | $16.42 | 163800 |
| 2021-11-30 | 17.32 | $16.76 | 666400 |
| 2021-11-29 | 17.39 | $16.91 | 254800 |
| 2021-11-26 | 17.45 | $17.65 | 121700 |
| 2021-11-24 | 17.45 | $17.94 | 138900 |
| 2021-11-23 | 17.42 | $17.51 | 252500 |
| 2021-11-22 | 17.45 | $17.07 | 118900 |
| 2021-11-19 | 17.52 | $17.15 | 185700 |
| 2021-11-18 | 17.61 | $17.04 | 81800 |
| 2021-11-17 | 17.71 | $17.15 | 209500 |
| 2021-11-16 | 17.82 | $17.25 | 190000 |
| 2021-11-15 | 17.93 | $17.53 | 158500 |
| 2021-11-12 | 18.03 | $17.37 | 133500 |
| 2021-11-11 | 18.15 | $17.48 | 167500 |
| 2021-11-10 | 18.28 | $17.43 | 139300 |
| 2021-11-09 | 18.42 | $17.58 | 100500 |
| 2021-11-08 | 18.56 | $17.85 | 225500 |
| 2021-11-05 | 18.69 | $17.65 | 205200 |
| 2021-11-04 | 18.84 | $17.27 | 237500 |
| 2021-11-03 | 19.04 | $17.54 | 262300 |
| 2021-11-02 | 19.22 | $17.90 | 410200 |
| 2021-11-01 | 19.37 | $18.71 | 311200 |
| 2021-10-29 | 19.44 | $18.42 | 199500 |
| 2021-10-28 | 19.55 | $19.03 | 167900 |
| 2021-10-27 | 19.59 | $18.93 | 181100 |
| 2021-10-26 | 19.64 | $18.79 | 169200 |
| 2021-10-25 | 19.70 | $19.40 | 83000 |
| 2021-10-22 | 19.70 | $19.58 | 401200 |
| 2021-10-21 | 19.68 | $19.76 | 252400 |
| 2021-10-20 | 19.64 | $20.34 | 109100 |
| 2021-10-19 | 19.54 | $19.91 | 149200 |
| 2021-10-18 | 19.46 | $20.04 | 105600 |
| 2021-10-15 | 19.36 | $20.02 | 105700 |
| 2021-10-14 | 19.25 | $20.38 | 106600 |
| 2021-10-13 | 19.10 | $19.83 | 121000 |
| 2021-10-12 | 19.00 | $19.84 | 79500 |
| 2021-10-11 | 18.88 | $19.66 | 91100 |
| 2021-10-08 | 18.78 | $19.37 | 166200 |
| 2021-10-07 | 18.70 | $19.48 | 168200 |
| 2021-10-06 | 18.61 | $18.92 | 170200 |
| 2021-10-05 | 18.57 | $19.17 | 209900 |
| 2021-10-04 | 18.50 | $19.09 | 190000 |
| 2021-10-01 | 18.45 | $18.78 | 133200 |
| 2021-09-30 | 18.42 | $18.33 | 580700 |
| 2021-09-29 | 18.45 | $18.73 | 248300 |
| 2021-09-28 | 18.43 | $18.22 | 233600 |
| 2021-09-27 | 18.47 | $18.71 | 236700 |
| 2021-09-24 | 18.46 | $18.68 | 333700 |
| 2021-09-23 | 18.45 | $19.03 | 216800 |
| 2021-09-22 | 18.40 | $18.29 | 217000 |
| 2021-09-21 | 18.42 | $17.58 | 107800 |
| 2021-09-20 | 18.52 | $17.71 | 256900 |
| 2021-09-17 | 18.60 | $18.02 | 489300 |
| 2021-09-16 | 18.65 | $18.75 | 210700 |
| 2021-09-15 | 18.62 | $18.30 | 352900 |
| 2021-09-14 | 18.64 | $17.97 | 235700 |
| 2021-09-13 | 18.69 | $18.34 | 214900 |
| 2021-09-10 | 18.70 | $18.58 | 95700 |
| 2021-09-09 | 18.69 | $18.78 | 115700 |
| 2021-09-08 | 18.66 | $18.91 | 95900 |
| 2021-09-07 | 18.62 | $19.09 | 44800 |
| 2021-09-03 | 18.55 | $19.19 | 55500 |
| 2021-09-02 | 18.46 | $19.54 | 115200 |
| 2021-09-01 | 18.33 | $19.09 | 163000 |
| 2021-08-31 | 18.24 | $18.60 | 401000 |
| 2021-08-30 | 18.20 | $18.83 | 115800 |
| 2021-08-27 | 18.14 | $18.83 | 114900 |
| 2021-08-26 | 18.10 | $18.09 | 336500 |
| 2021-08-25 | 18.13 | $18.48 | 137200 |
| 2021-08-24 | 18.15 | $18.15 | 116100 |
| 2021-08-23 | 18.21 | $17.88 | 119100 |
| 2021-08-20 | 18.31 | $17.51 | 139700 |
| 2021-08-19 | 18.46 | $17.64 | 161400 |
| 2021-08-18 | 18.61 | $17.88 | 139100 |
| 2021-08-17 | 18.75 | $18.00 | 70000 |
| 2021-08-16 | 18.90 | $18.18 | 108500 |
| 2021-08-13 | 19.04 | $18.61 | 126400 |
| 2021-08-12 | 19.15 | $18.70 | 109500 |
| 2021-08-11 | 19.27 | $18.25 | 125100 |
| 2021-08-10 | 19.44 | $17.96 | 248600 |
| 2021-08-09 | 19.66 | $17.65 | 177100 |
| 2021-08-06 | 19.93 | $17.68 | 235300 |
| 2021-08-05 | 20.22 | $17.75 | 259900 |
| 2021-08-04 | 20.52 | $18.29 | 449900 |
| 2021-08-03 | 20.80 | $19.11 | 355600 |
| 2021-08-02 | 21.01 | $20.13 | 145700 |
| 2021-07-30 | 21.14 | $20.60 | 121900 |
| 2021-07-29 | 21.24 | $21.39 | 106800 |
| 2021-07-28 | 21.27 | $21.10 | 95800 |
| 2021-07-27 | 21.33 | $20.88 | 153800 |
| 2021-07-26 | 21.41 | $21.54 | 178500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.77
2023-11-30
Close Price
$20.45
Vol: 17.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.71
Average
18.44
Maximum
23.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-30 | 20.77 | $20.45 | 17.2M |
| 2023-11-29 | 20.85 | $20.61 | 2.2M |
| 2023-11-28 | 20.92 | $20.99 | 1.1M |
| 2023-11-27 | 20.92 | $21.09 | 1.1M |
| 2023-11-24 | 20.89 | $21.01 | 121071 |
| 2023-11-22 | 20.88 | $21.15 | 316922 |
| 2023-11-21 | 20.84 | $20.95 | 407153 |
| 2023-11-20 | 20.84 | $21.04 | 825407 |
| 2023-11-17 | 20.82 | $20.89 | 543350 |
| 2023-11-16 | 20.83 | $20.59 | 213584 |
| 2023-11-15 | 20.90 | $21.14 | 604038 |
| 2023-11-14 | 20.88 | $21.13 | 446787 |
| 2023-11-13 | 20.85 | $20.87 | 324666 |
| 2023-11-10 | 20.87 | $20.75 | 503389 |
| 2023-11-09 | 20.92 | $20.35 | 231818 |
| 2023-11-08 | 21.07 | $20.63 | 360323 |
| 2023-11-07 | 21.18 | $20.85 | 294614 |
| 2023-11-06 | 21.26 | $21.35 | 261255 |
| 2023-11-03 | 21.25 | $21.49 | 640735 |
| 2023-11-02 | 21.22 | $21.97 | 335485 |
| 2023-11-01 | 21.07 | $21.37 | 356912 |
| 2023-10-31 | 21.03 | $21.25 | 262156 |
| 2023-10-30 | 21.01 | $20.64 | 339734 |
| 2023-10-27 | 21.12 | $20.60 | 332291 |
| 2023-10-26 | 21.25 | $21.11 | 298209 |
| 2023-10-25 | 21.30 | $21.00 | 249174 |
| 2023-10-24 | 21.38 | $21.30 | 154987 |
| 2023-10-23 | 21.42 | $21.52 | 347044 |
| 2023-10-20 | 21.41 | $21.66 | 530900 |
| 2023-10-19 | 21.37 | $21.94 | 232500 |
| 2023-10-18 | 21.26 | $22.09 | 419400 |
| 2023-10-17 | 21.11 | $21.53 | 659200 |
| 2023-10-16 | 21.06 | $21.36 | 364400 |
| 2023-10-13 | 21.03 | $20.88 | 545400 |
| 2023-10-12 | 21.10 | $20.76 | 929300 |
| 2023-10-11 | 21.21 | $21.05 | 773500 |
| 2023-10-10 | 21.28 | $21.15 | 323900 |
| 2023-10-09 | 21.34 | $20.80 | 395400 |
| 2023-10-06 | 21.48 | $20.50 | 323400 |
| 2023-10-05 | 21.72 | $20.60 | 373800 |
| 2023-10-04 | 21.97 | $20.49 | 374700 |
| 2023-10-03 | 22.28 | $21.11 | 540500 |
| 2023-10-02 | 22.51 | $21.80 | 515900 |
| 2023-09-29 | 22.64 | $21.96 | 578600 |
| 2023-09-28 | 22.75 | $22.53 | 401500 |
| 2023-09-27 | 22.75 | $22.20 | 220400 |
| 2023-09-26 | 22.82 | $21.93 | 798000 |
| 2023-09-25 | 22.96 | $22.48 | 946700 |
| 2023-09-22 | 22.99 | $22.23 | 2.4M |
| 2023-09-21 | 23.09 | $22.71 | 582600 |
| 2023-09-20 | 23.10 | $22.41 | 1.1M |
| 2023-09-19 | 23.16 | $22.67 | 406600 |
| 2023-09-18 | 23.18 | $23.03 | 287200 |
| 2023-09-15 | 23.12 | $22.59 | 574100 |
| 2023-09-14 | 23.14 | $23.06 | 215500 |
| 2023-09-13 | 23.05 | $23.28 | 175400 |
| 2023-09-12 | 22.91 | $23.35 | 204600 |
| 2023-09-11 | 22.72 | $23.28 | 303500 |
| 2023-09-08 | 22.50 | $23.21 | 418000 |
| 2023-09-07 | 22.27 | $22.44 | 250000 |
| 2023-09-06 | 22.15 | $22.16 | 326000 |
| 2023-09-05 | 22.08 | $22.06 | 448800 |
| 2023-09-01 | 22.00 | $21.89 | 327800 |
| 2023-08-31 | 21.95 | $21.30 | 304500 |
| 2023-08-30 | 22.01 | $21.50 | 203900 |
| 2023-08-29 | 22.03 | $21.67 | 297700 |
| 2023-08-28 | 22.02 | $21.70 | 375300 |
| 2023-08-25 | 21.99 | $21.92 | 292900 |
| 2023-08-24 | 21.91 | $21.53 | 1.2M |
| 2023-08-23 | 21.89 | $21.35 | 305600 |
| 2023-08-22 | 21.90 | $21.72 | 423700 |
| 2023-08-21 | 21.82 | $21.82 | 502600 |
| 2023-08-18 | 21.71 | $22.05 | 1.0M |
| 2023-08-17 | 21.53 | $21.79 | 902300 |
| 2023-08-16 | 21.37 | $21.73 | 3.5M |
| 2023-08-15 | 21.19 | $21.30 | 529400 |
| 2023-08-14 | 21.07 | $21.55 | 251400 |
| 2023-08-11 | 20.86 | $21.74 | 344300 |
| 2023-08-10 | 20.59 | $21.44 | 208500 |
| 2023-08-09 | 20.32 | $21.48 | 833600 |
| 2023-08-08 | 20.00 | $20.87 | 2.3M |
| 2023-08-07 | 19.76 | $19.81 | 1.8M |
| 2023-08-04 | 19.69 | $19.75 | 882300 |
| 2023-08-03 | 19.63 | $19.30 | 712900 |
| 2023-08-02 | 19.65 | $19.85 | 219800 |
| 2023-08-01 | 19.55 | $20.08 | 266200 |
| 2023-07-31 | 19.39 | $19.50 | 334100 |
| 2023-07-28 | 19.32 | $19.18 | 389900 |
| 2023-07-27 | 19.30 | $19.25 | 329700 |
| 2023-07-26 | 19.27 | $19.38 | 216300 |
| 2023-07-25 | 19.19 | $19.37 | 124800 |
| 2023-07-24 | 19.11 | $19.44 | 215700 |
| 2023-07-21 | 19.00 | $18.97 | 168300 |
| 2023-07-20 | 18.96 | $18.89 | 82000 |
| 2023-07-19 | 18.94 | $18.81 | 132400 |
| 2023-07-18 | 18.92 | $18.81 | 95500 |
| 2023-07-17 | 18.90 | $18.70 | 49700 |
| 2023-07-14 | 18.90 | $18.87 | 94200 |
| 2023-07-13 | 18.86 | $19.07 | 48700 |
| 2023-07-12 | 18.76 | $19.12 | 153400 |
| 2023-07-11 | 18.65 | $19.03 | 120500 |
| 2023-07-10 | 18.52 | $18.66 | 108000 |
| 2023-07-07 | 18.46 | $18.59 | 69500 |
| 2023-07-06 | 18.40 | $18.31 | 142800 |
| 2023-07-05 | 18.38 | $18.43 | 107000 |
| 2023-07-03 | 18.33 | $18.61 | 74200 |
| 2023-06-30 | 18.24 | $18.50 | 128900 |
| 2023-06-29 | 18.16 | $18.47 | 170500 |
| 2023-06-28 | 18.06 | $18.07 | 148000 |
| 2023-06-27 | 18.04 | $17.84 | 59400 |
| 2023-06-26 | 18.05 | $17.71 | 191800 |
| 2023-06-23 | 18.10 | $17.35 | 66600 |
| 2023-06-22 | 18.23 | $17.77 | 139100 |
| 2023-06-21 | 18.29 | $18.24 | 126500 |
| 2023-06-20 | 18.25 | $17.96 | 142300 |
| 2023-06-16 | 18.27 | $18.34 | 992000 |
| 2023-06-15 | 18.21 | $18.59 | 419700 |
| 2023-06-14 | 18.08 | $18.17 | 235700 |
| 2023-06-13 | 18.02 | $18.01 | 192200 |
| 2023-06-12 | 17.98 | $18.10 | 175900 |
| 2023-06-09 | 17.91 | $18.08 | 154600 |
| 2023-06-08 | 17.83 | $18.33 | 177400 |
| 2023-06-07 | 17.69 | $18.25 | 443900 |
| 2023-06-06 | 17.54 | $17.90 | 158800 |
| 2023-06-05 | 17.43 | $17.67 | 120300 |
| 2023-06-02 | 17.36 | $17.61 | 230000 |
| 2023-06-01 | 17.29 | $17.31 | 96000 |
| 2023-05-31 | 17.27 | $17.17 | 481300 |
| 2023-05-30 | 17.27 | $17.37 | 224300 |
| 2023-05-26 | 17.23 | $17.42 | 311100 |
| 2023-05-25 | 17.18 | $17.51 | 153200 |
| 2023-05-24 | 17.09 | $17.70 | 389100 |
| 2023-05-23 | 16.95 | $17.84 | 279900 |
| 2023-05-22 | 16.76 | $17.51 | 157500 |
| 2023-05-19 | 16.61 | $17.14 | 103200 |
| 2023-05-18 | 16.51 | $17.11 | 128500 |
| 2023-05-17 | 16.41 | $16.84 | 130400 |
| 2023-05-16 | 16.34 | $16.68 | 160200 |
| 2023-05-15 | 16.30 | $16.80 | 171500 |
| 2023-05-12 | 16.23 | $16.46 | 137200 |
| 2023-05-11 | 16.22 | $16.50 | 1.2M |
| 2023-05-10 | 16.20 | $16.38 | 139400 |
| 2023-05-09 | 16.21 | $16.34 | 96000 |
| 2023-05-08 | 16.23 | $16.16 | 127300 |
| 2023-05-05 | 16.30 | $16.39 | 225300 |
| 2023-05-04 | 16.33 | $16.03 | 272900 |
| 2023-05-03 | 16.44 | $15.92 | 90400 |
| 2023-05-02 | 16.59 | $16.13 | 139900 |
| 2023-05-01 | 16.73 | $16.43 | 62000 |
| 2023-04-28 | 16.83 | $16.66 | 81500 |
| 2023-04-27 | 16.90 | $16.89 | 104800 |
| 2023-04-26 | 16.93 | $16.69 | 127100 |
| 2023-04-25 | 17.01 | $16.81 | 92400 |
| 2023-04-24 | 17.08 | $17.15 | 146500 |
| 2023-04-21 | 17.09 | $17.06 | 87400 |
| 2023-04-20 | 17.12 | $17.04 | 139600 |
| 2023-04-19 | 17.17 | $17.19 | 148700 |
| 2023-04-18 | 17.19 | $17.31 | 42000 |
| 2023-04-17 | 17.18 | $17.38 | 42800 |
| 2023-04-14 | 17.17 | $17.39 | 42500 |
| 2023-04-13 | 17.15 | $17.36 | 77200 |
| 2023-04-12 | 17.14 | $17.30 | 49800 |
| 2023-04-11 | 17.14 | $17.40 | 87600 |
| 2023-04-10 | 17.11 | $17.04 | 52700 |
| 2023-04-06 | 17.17 | $17.05 | 58500 |
| 2023-04-05 | 17.23 | $17.01 | 97800 |
| 2023-04-04 | 17.31 | $17.29 | 100100 |
| 2023-04-03 | 17.35 | $17.69 | 119700 |
| 2023-03-31 | 17.31 | $17.37 | 106800 |
| 2023-03-30 | 17.33 | $17.49 | 86800 |
| 2023-03-29 | 17.34 | $17.56 | 46100 |
| 2023-03-28 | 17.33 | $17.55 | 138700 |
| 2023-03-27 | 17.33 | $17.47 | 50800 |
| 2023-03-24 | 17.34 | $17.13 | 84100 |
| 2023-03-23 | 17.43 | $17.02 | 105100 |
| 2023-03-22 | 17.56 | $17.26 | 85900 |
| 2023-03-21 | 17.66 | $17.62 | 72500 |
| 2023-03-20 | 17.70 | $17.44 | 105300 |
| 2023-03-17 | 17.79 | $17.61 | 278500 |
| 2023-03-16 | 17.86 | $17.45 | 240600 |
| 2023-03-15 | 17.98 | $17.62 | 179700 |
| 2023-03-14 | 18.08 | $18.12 | 58800 |
| 2023-03-13 | 18.10 | $18.15 | 136100 |
| 2023-03-10 | 18.11 | $18.16 | 105500 |
| 2023-03-09 | 18.12 | $18.10 | 167300 |
| 2023-03-08 | 18.14 | $17.98 | 161400 |
| 2023-03-07 | 18.20 | $18.24 | 88900 |
| 2023-03-06 | 18.22 | $18.29 | 69200 |
| 2023-03-03 | 18.22 | $18.35 | 152000 |
| 2023-03-02 | 18.22 | $18.27 | 273400 |
| 2023-03-01 | 18.23 | $17.95 | 137400 |
| 2023-02-28 | 18.31 | $18.08 | 303300 |
| 2023-02-27 | 18.38 | $18.05 | 215400 |
| 2023-02-24 | 18.47 | $18.24 | 174000 |
| 2023-02-23 | 18.54 | $18.21 | 96400 |
| 2023-02-22 | 18.62 | $18.45 | 107000 |
| 2023-02-21 | 18.66 | $18.25 | 107400 |
| 2023-02-17 | 18.75 | $18.54 | 46500 |
| 2023-02-16 | 18.80 | $18.71 | 98300 |
| 2023-02-15 | 18.82 | $18.87 | 94800 |
| 2023-02-14 | 18.81 | $19.17 | 117900 |
| 2023-02-13 | 18.73 | $18.81 | 52800 |
| 2023-02-10 | 18.72 | $18.68 | 87400 |
| 2023-02-09 | 18.73 | $18.33 | 122900 |
| 2023-02-08 | 18.82 | $18.49 | 91300 |
| 2023-02-07 | 18.89 | $18.52 | 104200 |
| 2023-02-06 | 18.97 | $18.52 | 158300 |
| 2023-02-03 | 19.05 | $18.49 | 147700 |
| 2023-02-02 | 19.16 | $18.83 | 92300 |
| 2023-02-01 | 19.21 | $18.65 | 101600 |
| 2023-01-31 | 19.30 | $18.86 | 96700 |
| 2023-01-30 | 19.36 | $18.58 | 140400 |
| 2023-01-27 | 19.50 | $19.07 | 259500 |
| 2023-01-26 | 19.54 | $19.72 | 154400 |
| 2023-01-25 | 19.46 | $19.39 | 65400 |
| 2023-01-24 | 19.43 | $19.65 | 40400 |
| 2023-01-23 | 19.33 | $19.70 | 160900 |
| 2023-01-20 | 19.21 | $19.50 | 67300 |
| 2023-01-19 | 19.11 | $19.44 | 39600 |
| 2023-01-18 | 19.00 | $19.25 | 51200 |
| 2023-01-17 | 18.92 | $19.38 | 86000 |
| 2023-01-13 | 18.79 | $19.20 | 29000 |
| 2023-01-12 | 18.68 | $19.22 | 135600 |
| 2023-01-11 | 18.55 | $19.03 | 106400 |
| 2023-01-10 | 18.43 | $18.73 | 340500 |
| 2023-01-09 | 18.36 | $18.94 | 119200 |
| 2023-01-06 | 18.23 | $19.09 | 181300 |
| 2023-01-05 | 18.05 | $18.56 | 132500 |
| 2023-01-04 | 17.96 | $18.25 | 145500 |
| 2023-01-03 | 17.91 | $18.00 | 73800 |
| 2022-12-30 | 17.91 | $18.12 | 123800 |
| 2022-12-29 | 17.89 | $18.10 | 175100 |
| 2022-12-28 | 17.87 | $17.84 | 120800 |
| 2022-12-27 | 17.90 | $18.23 | 114200 |
| 2022-12-23 | 17.85 | $18.35 | 115900 |
| 2022-12-22 | 17.77 | $17.97 | 97100 |
| 2022-12-21 | 17.76 | $17.89 | 182000 |
| 2022-12-20 | 17.77 | $17.47 | 342200 |
| 2022-12-19 | 17.87 | $17.44 | 382400 |
| 2022-12-16 | 18.00 | $17.77 | 824100 |
| 2022-12-15 | 18.07 | $17.39 | 313800 |
| 2022-12-14 | 18.24 | $17.43 | 263200 |
| 2022-12-13 | 18.43 | $17.97 | 410800 |
| 2022-12-12 | 18.54 | $17.87 | 271600 |
| 2022-12-09 | 18.69 | $17.91 | 320200 |
| 2022-12-08 | 18.85 | $18.67 | 279200 |
| 2022-12-07 | 18.87 | $18.63 | 190000 |
| 2022-12-06 | 18.91 | $18.53 | 142100 |
| 2022-12-05 | 18.97 | $18.86 | 202800 |
| 2022-12-02 | 18.98 | $19.45 | 196900 |
| 2022-12-01 | 18.86 | $18.71 | 125900 |
| 2022-11-30 | 18.87 | $18.72 | 478200 |
| 2022-11-29 | 18.88 | $18.33 | 179600 |
| 2022-11-28 | 18.98 | $18.36 | 191600 |
| 2022-11-25 | 19.09 | $18.65 | 76500 |
| 2022-11-23 | 19.15 | $18.83 | 196200 |
| 2022-11-22 | 19.18 | $19.61 | 193700 |
| 2022-11-21 | 19.04 | $19.11 | 168100 |
| 2022-11-18 | 18.99 | $18.96 | 69900 |
| 2022-11-17 | 18.97 | $18.82 | 57100 |
| 2022-11-16 | 18.96 | $18.99 | 75800 |
| 2022-11-15 | 18.92 | $18.68 | 107000 |
| 2022-11-14 | 18.93 | $18.82 | 126000 |
| 2022-11-11 | 18.91 | $19.00 | 106700 |
| 2022-11-10 | 18.85 | $18.87 | 161800 |
| 2022-11-09 | 18.81 | $18.43 | 161900 |
| 2022-11-08 | 18.85 | $18.72 | 152400 |
| 2022-11-07 | 18.83 | $18.69 | 136500 |
| 2022-11-04 | 18.82 | $18.68 | 195000 |
| 2022-11-03 | 18.80 | $18.52 | 203100 |
| 2022-11-02 | 18.81 | $18.68 | 140100 |
| 2022-11-01 | 18.79 | $19.06 | 248400 |
| 2022-10-31 | 18.68 | $18.84 | 219600 |
| 2022-10-28 | 18.60 | $18.97 | 145200 |
| 2022-10-27 | 18.47 | $18.90 | 118000 |
| 2022-10-26 | 18.33 | $18.73 | 69400 |
| 2022-10-25 | 18.21 | $18.70 | 116700 |
| 2022-10-24 | 18.07 | $18.54 | 95900 |
| 2022-10-21 | 17.95 | $18.70 | 171900 |
| 2022-10-20 | 17.76 | $18.33 | 163600 |
| 2022-10-19 | 17.63 | $18.33 | 141400 |
| 2022-10-18 | 17.47 | $18.59 | 1.1M |
| 2022-10-17 | 17.23 | $17.92 | 72400 |
| 2022-10-14 | 17.10 | $17.53 | 77000 |
| 2022-10-13 | 17.03 | $17.51 | 73800 |
| 2022-10-12 | 16.95 | $17.04 | 80800 |
| 2022-10-11 | 16.95 | $17.05 | 98400 |
| 2022-10-10 | 16.96 | $16.85 | 76100 |
| 2022-10-07 | 17.02 | $17.07 | 71100 |
| 2022-10-06 | 17.04 | $17.14 | 70000 |
| 2022-10-05 | 17.04 | $17.54 | 171000 |
| 2022-10-04 | 16.97 | $17.25 | 129600 |
| 2022-10-03 | 16.95 | $16.98 | 197700 |
| 2022-09-30 | 16.98 | $16.41 | 460600 |
| 2022-09-29 | 17.14 | $16.48 | 170600 |
| 2022-09-28 | 17.31 | $16.94 | 140800 |
| 2022-09-27 | 17.41 | $16.13 | 629800 |
| 2022-09-26 | 17.71 | $15.92 | 263800 |
| 2022-09-23 | 18.09 | $16.69 | 279400 |
| 2022-09-22 | 18.37 | $18.00 | 142700 |
| 2022-09-21 | 18.42 | $18.32 | 219600 |
| 2022-09-20 | 18.42 | $18.49 | 95500 |
| 2022-09-19 | 18.37 | $18.32 | 80500 |
| 2022-09-16 | 18.34 | $18.08 | 483200 |
| 2022-09-15 | 18.37 | $18.36 | 119300 |
| 2022-09-14 | 18.33 | $18.63 | 89200 |
| 2022-09-13 | 18.24 | $18.25 | 122200 |
| 2022-09-12 | 18.20 | $18.66 | 92900 |
| 2022-09-09 | 18.07 | $18.25 | 130700 |
| 2022-09-08 | 18.01 | $17.68 | 218500 |
| 2022-09-07 | 18.05 | $17.91 | 106200 |
| 2022-09-06 | 18.05 | $17.64 | 84600 |
| 2022-09-02 | 18.11 | $17.95 | 92800 |
| 2022-09-01 | 18.11 | $17.53 | 212300 |
| 2022-08-31 | 18.19 | $17.76 | 232100 |
| 2022-08-30 | 18.24 | $17.98 | 150000 |
| 2022-08-29 | 18.25 | $18.39 | 149700 |
| 2022-08-26 | 18.17 | $18.37 | 91200 |
| 2022-08-25 | 18.08 | $19.02 | 169800 |
| 2022-08-24 | 17.83 | $18.41 | 93000 |
| 2022-08-23 | 17.67 | $18.18 | 85800 |
| 2022-08-22 | 17.54 | $17.72 | 328100 |
| 2022-08-19 | 17.47 | $17.85 | 149700 |
| 2022-08-18 | 17.37 | $17.74 | 164100 |
| 2022-08-17 | 17.28 | $17.31 | 281600 |
| 2022-08-16 | 17.26 | $17.18 | 200300 |
| 2022-08-15 | 17.26 | $17.28 | 91300 |
| 2022-08-12 | 17.24 | $17.05 | 251700 |
| 2022-08-11 | 17.27 | $17.48 | 108100 |
| 2022-08-10 | 17.20 | $17.13 | 195300 |
| 2022-08-09 | 17.21 | $17.16 | 47400 |
| 2022-08-08 | 17.20 | $17.43 | 67100 |
| 2022-08-05 | 17.14 | $16.91 | 74200 |
| 2022-08-04 | 17.17 | $16.92 | 118600 |
| 2022-08-03 | 17.21 | $17.56 | 125000 |
| 2022-08-02 | 17.12 | $17.43 | 107000 |
| 2022-08-01 | 17.04 | $17.25 | 130900 |
| 2022-07-29 | 16.98 | $16.96 | 327900 |
| 2022-07-28 | 16.98 | $17.79 | 127100 |
| 2022-07-27 | 16.80 | $17.64 | 205100 |
| 2022-07-26 | 16.62 | $17.29 | 243700 |
| 2022-07-25 | 16.49 | $17.31 | 170300 |
| 2022-07-22 | 16.34 | $16.77 | 90300 |
| 2022-07-21 | 16.27 | $16.86 | 67700 |
| 2022-07-20 | 16.18 | $17.08 | 97300 |
| 2022-07-19 | 16.03 | $16.86 | 108200 |
| 2022-07-18 | 15.90 | $16.65 | 282400 |
| 2022-07-15 | 15.80 | $16.42 | 88900 |
| 2022-07-14 | 15.73 | $16.19 | 215800 |
| 2022-07-13 | 15.71 | $15.80 | 133500 |
| 2022-07-12 | 15.77 | $15.67 | 138500 |
| 2022-07-11 | 15.86 | $15.83 | 164800 |
| 2022-07-08 | 15.95 | $16.19 | 290000 |
| 2022-07-07 | 15.97 | $16.56 | 159800 |
| 2022-07-06 | 15.93 | $15.66 | 171200 |
| 2022-07-05 | 16.07 | $15.79 | 169800 |
| 2022-07-01 | 16.21 | $16.11 | 132600 |
| 2022-06-30 | 16.31 | $16.03 | 163400 |
| 2022-06-29 | 16.45 | $16.16 | 162100 |
| 2022-06-28 | 16.58 | $16.41 | 188700 |
| 2022-06-27 | 16.69 | $16.39 | 212500 |
| 2022-06-24 | 16.82 | $16.01 | 133100 |
| 2022-06-23 | 17.06 | $15.80 | 191000 |
| 2022-06-22 | 17.38 | $16.04 | 290000 |
| 2022-06-21 | 17.71 | $16.89 | 306500 |
| 2022-06-17 | 17.91 | $15.86 | 327200 |
| 2022-06-16 | 18.37 | $16.34 | 318900 |
| 2022-06-15 | 18.79 | $17.08 | 330000 |
| 2022-06-14 | 19.12 | $17.39 | 314700 |
| 2022-06-13 | 19.44 | $18.17 | 507200 |
| 2022-06-10 | 19.65 | $19.30 | 96700 |
| 2022-06-09 | 19.65 | $19.89 | 108900 |
| 2022-06-08 | 19.51 | $19.69 | 89800 |
| 2022-06-07 | 19.40 | $19.91 | 152000 |
| 2022-06-06 | 19.21 | $20.00 | 75500 |
| 2022-06-03 | 18.97 | $19.79 | 128100 |
| 2022-06-02 | 18.74 | $19.83 | 104100 |
| 2022-06-01 | 18.46 | $19.63 | 163300 |
| 2022-05-31 | 18.17 | $19.00 | 366600 |
| 2022-05-27 | 17.97 | $19.05 | 147400 |
| 2022-05-26 | 17.72 | $18.42 | 201000 |
| 2022-05-25 | 17.56 | $18.58 | 211800 |
| 2022-05-24 | 17.35 | $17.94 | 81400 |
| 2022-05-23 | 17.24 | $18.01 | 180500 |
| 2022-05-20 | 17.09 | $17.50 | 69500 |
| 2022-05-19 | 17.04 | $17.19 | 116800 |
| 2022-05-18 | 17.04 | $17.41 | 217400 |
| 2022-05-17 | 16.99 | $17.15 | 183300 |
| 2022-05-16 | 16.99 | $16.98 | 124400 |
| 2022-05-13 | 17.04 | $16.94 | 182400 |
| 2022-05-12 | 17.09 | $16.33 | 283700 |
| 2022-05-11 | 17.29 | $16.08 | 251800 |
| 2022-05-10 | 17.58 | $16.65 | 149100 |
| 2022-05-09 | 17.79 | $16.84 | 150900 |
| 2022-05-06 | 18.00 | $18.24 | 108500 |
| 2022-05-05 | 17.94 | $17.77 | 98100 |
| 2022-05-04 | 17.97 | $18.38 | 124600 |
| 2022-05-03 | 17.88 | $17.82 | 151500 |
| 2022-05-02 | 17.90 | $17.34 | 119600 |
| 2022-04-29 | 18.01 | $17.13 | 141900 |
| 2022-04-28 | 18.20 | $17.74 | 164400 |
| 2022-04-27 | 18.27 | $17.40 | 188800 |
| 2022-04-26 | 18.44 | $17.23 | 141900 |
| 2022-04-25 | 18.66 | $17.86 | 230800 |
| 2022-04-22 | 18.79 | $18.51 | 158200 |
| 2022-04-21 | 18.79 | $18.94 | 100500 |
| 2022-04-20 | 18.70 | $19.08 | 232800 |
| 2022-04-19 | 18.57 | $18.45 | 215600 |
| 2022-04-18 | 18.55 | $18.27 | 248700 |
| 2022-04-14 | 18.55 | $18.94 | 138500 |
| 2022-04-13 | 18.42 | $18.88 | 486800 |
| 2022-04-12 | 18.27 | $18.90 | 265400 |
| 2022-04-11 | 18.09 | $18.19 | 150900 |
| 2022-04-08 | 18.03 | $18.74 | 168500 |
| 2022-04-07 | 17.84 | $18.17 | 262800 |
| 2022-04-06 | 17.74 | $18.33 | 306800 |
| 2022-04-05 | 17.60 | $18.27 | 384600 |
| 2022-04-04 | 17.44 | $18.05 | 220700 |
| 2022-04-01 | 17.29 | $17.79 | 154600 |
| 2022-03-31 | 17.18 | $17.69 | 137100 |
| 2022-03-30 | 17.08 | $17.62 | 117200 |
| 2022-03-29 | 16.97 | $17.48 | 149200 |
| 2022-03-28 | 16.88 | $17.38 | 159300 |
| 2022-03-25 | 16.79 | $17.68 | 173500 |
| 2022-03-24 | 16.63 | $17.49 | 351600 |
| 2022-03-23 | 16.48 | $16.64 | 282700 |
| 2022-03-22 | 16.48 | $16.89 | 182800 |
| 2022-03-21 | 16.44 | $16.53 | 234400 |
| 2022-03-18 | 16.48 | $16.44 | 650800 |
| 2022-03-17 | 16.53 | $16.77 | 189700 |
| 2022-03-16 | 16.53 | $16.47 | 354700 |
| 2022-03-15 | 16.60 | $16.46 | 691100 |
| 2022-03-14 | 16.68 | $16.13 | 481700 |
| 2022-03-11 | 16.85 | $16.62 | 417100 |
| 2022-03-10 | 16.94 | $17.16 | 428400 |
| 2022-03-09 | 16.93 | $17.05 | 616800 |
| 2022-03-08 | 16.95 | $17.42 | 1.7M |
| 2022-03-07 | 16.90 | $16.57 | 341200 |
| 2022-03-04 | 17.02 | $16.93 | 273200 |
| 2022-03-03 | 17.08 | $17.14 | 330900 |
| 2022-03-02 | 17.12 | $16.98 | 212000 |
| 2022-03-01 | 17.19 | $16.79 | 248600 |
| 2022-02-28 | 17.32 | $16.62 | 647900 |
| 2022-02-25 | 17.51 | $16.81 | 353100 |
| 2022-02-24 | 17.69 | $16.34 | 452700 |
| 2022-02-23 | 18.00 | $16.72 | 436400 |
| 2022-02-22 | 18.28 | $17.14 | 311800 |
| 2022-02-18 | 18.52 | $17.69 | 178600 |
| 2022-02-17 | 18.68 | $18.07 | 244600 |
| 2022-02-16 | 18.78 | $18.16 | 145400 |
| 2022-02-15 | 18.87 | $18.32 | 201400 |
| 2022-02-14 | 18.95 | $18.57 | 162400 |
| 2022-02-11 | 18.99 | $19.37 | 562900 |
| 2022-02-10 | 18.86 | $18.53 | 173400 |
| 2022-02-09 | 18.88 | $18.76 | 183600 |
| 2022-02-08 | 18.85 | $18.47 | 132000 |
| 2022-02-07 | 18.88 | $18.69 | 402200 |
| 2022-02-04 | 18.87 | $18.80 | 221800 |
| 2022-02-03 | 18.83 | $18.66 | 693900 |
| 2022-02-02 | 18.81 | $19.03 | 285300 |
| 2022-02-01 | 18.70 | $19.31 | 217900 |
| 2022-01-31 | 18.51 | $18.71 | 299100 |
| 2022-01-28 | 18.42 | $18.66 | 190700 |
| 2022-01-27 | 18.32 | $18.45 | 268200 |
| 2022-01-26 | 18.25 | $18.19 | 152600 |
| 2022-01-25 | 18.22 | $18.25 | 168600 |
| 2022-01-24 | 18.17 | $17.88 | 283300 |
| 2022-01-21 | 18.19 | $17.81 | 222900 |
| 2022-01-20 | 18.22 | $17.77 | 183400 |
| 2022-01-19 | 18.26 | $18.21 | 324600 |
| 2022-01-18 | 18.21 | $18.32 | 240300 |
| 2022-01-14 | 18.13 | $18.30 | 345100 |
| 2022-01-13 | 18.04 | $17.98 | 642600 |
| 2022-01-12 | 18.00 | $18.82 | 194200 |
| 2022-01-11 | 17.77 | $18.90 | 144600 |
| 2022-01-10 | 17.49 | $18.35 | 172400 |
| 2022-01-07 | 17.28 | $18.49 | 101000 |
| 2022-01-06 | 17.00 | $18.15 | 114500 |
| 2022-01-05 | 16.74 | $17.64 | 220500 |
| 2022-01-04 | 16.56 | $17.93 | 158000 |
| 2022-01-03 | 16.28 | $17.47 | 195100 |
| 2021-12-31 | 16.06 | $16.49 | 195200 |
| 2021-12-30 | 16.00 | $16.23 | 347800 |
| 2021-12-29 | 16.00 | $16.20 | 127900 |
| 2021-12-28 | 16.01 | $16.24 | 166100 |
| 2021-12-27 | 16.01 | $16.22 | 284100 |
| 2021-12-23 | 16.02 | $16.31 | 201500 |
| 2021-12-22 | 16.01 | $16.27 | 210900 |
| 2021-12-21 | 16.02 | $16.27 | 239200 |
| 2021-12-20 | 16.03 | $15.90 | 194900 |
| 2021-12-17 | 16.12 | $16.15 | 529200 |
| 2021-12-16 | 16.17 | $16.35 | 297700 |
| 2021-12-15 | 16.20 | $16.13 | 194700 |
| 2021-12-14 | 16.28 | $16.17 | 67000 |
| 2021-12-13 | 16.36 | $16.08 | 132900 |
| 2021-12-10 | 16.49 | $16.48 | 84800 |
| 2021-12-09 | 16.55 | $16.52 | 173500 |
| 2021-12-08 | 16.62 | $16.91 | 156800 |
| 2021-12-07 | 16.61 | $16.79 | 210500 |
| 2021-12-06 | 16.64 | $16.60 | 163600 |
| 2021-12-03 | 16.71 | $16.46 | 144500 |
| 2021-12-02 | 16.83 | $16.93 | 152700 |
| 2021-12-01 | 16.87 | $16.42 | 163800 |
| 2021-11-30 | 17.03 | $16.76 | 666400 |
| 2021-11-29 | 17.14 | $16.91 | 254800 |
| 2021-11-26 | 17.24 | $17.65 | 121700 |
| 2021-11-24 | 17.21 | $17.94 | 138900 |
| 2021-11-23 | 17.11 | $17.51 | 252500 |
| 2021-11-22 | 17.09 | $17.07 | 118900 |
| 2021-11-19 | 17.16 | $17.15 | 185700 |
| 2021-11-18 | 17.24 | $17.04 | 81800 |
| 2021-11-17 | 17.35 | $17.15 | 209500 |
| 2021-11-16 | 17.45 | $17.25 | 190000 |
| 2021-11-15 | 17.56 | $17.53 | 158500 |
| 2021-11-12 | 17.63 | $17.37 | 133500 |
| 2021-11-11 | 17.75 | $17.48 | 167500 |
| 2021-11-10 | 17.86 | $17.43 | 139300 |
| 2021-11-09 | 18.01 | $17.58 | 100500 |
| 2021-11-08 | 18.15 | $17.85 | 225500 |
| 2021-11-05 | 18.26 | $17.65 | 205200 |
| 2021-11-04 | 18.43 | $17.27 | 237500 |
| 2021-11-03 | 18.72 | $17.54 | 262300 |
| 2021-11-02 | 18.99 | $17.90 | 410200 |
| 2021-11-01 | 19.23 | $18.71 | 311200 |
| 2021-10-29 | 19.33 | $18.42 | 199500 |
| 2021-10-28 | 19.52 | $19.03 | 167900 |
| 2021-10-27 | 19.60 | $18.93 | 181100 |
| 2021-10-26 | 19.72 | $18.79 | 169200 |
| 2021-10-25 | 19.89 | $19.40 | 83000 |
| 2021-10-22 | 19.95 | $19.58 | 401200 |
| 2021-10-21 | 19.98 | $19.76 | 252400 |
| 2021-10-20 | 19.98 | $20.34 | 109100 |
| 2021-10-19 | 19.85 | $19.91 | 149200 |
| 2021-10-18 | 19.79 | $20.04 | 105600 |
| 2021-10-15 | 19.69 | $20.02 | 105700 |
| 2021-10-14 | 19.57 | $20.38 | 106600 |
| 2021-10-13 | 19.36 | $19.83 | 121000 |
| 2021-10-12 | 19.23 | $19.84 | 79500 |
| 2021-10-11 | 19.07 | $19.66 | 91100 |
| 2021-10-08 | 18.93 | $19.37 | 166200 |
| 2021-10-07 | 18.82 | $19.48 | 168200 |
| 2021-10-06 | 18.68 | $18.92 | 170200 |
| 2021-10-05 | 18.62 | $19.17 | 209900 |
| 2021-10-04 | 18.51 | $19.09 | 190000 |
| 2021-10-01 | 18.39 | $18.78 | 133200 |
| 2021-09-30 | 18.32 | $18.33 | 580700 |
| 2021-09-29 | 18.34 | $18.73 | 248300 |
| 2021-09-28 | 18.28 | $18.22 | 233600 |
| 2021-09-27 | 18.31 | $18.71 | 236700 |
| 2021-09-24 | 18.25 | $18.68 | 333700 |
| 2021-09-23 | 18.18 | $19.03 | 216800 |
| 2021-09-22 | 18.03 | $18.29 | 217000 |
| 2021-09-21 | 18.02 | $17.58 | 107800 |
| 2021-09-20 | 18.15 | $17.71 | 256900 |
| 2021-09-17 | 18.28 | $18.02 | 489300 |
| 2021-09-16 | 18.37 | $18.75 | 210700 |
| 2021-09-15 | 18.32 | $18.30 | 352900 |
| 2021-09-14 | 18.36 | $17.97 | 235700 |
| 2021-09-13 | 18.48 | $18.34 | 214900 |
| 2021-09-10 | 18.54 | $18.58 | 95700 |
| 2021-09-09 | 18.56 | $18.78 | 115700 |
| 2021-09-08 | 18.54 | $18.91 | 95900 |
| 2021-09-07 | 18.50 | $19.09 | 44800 |
| 2021-09-03 | 18.41 | $19.19 | 55500 |
| 2021-09-02 | 18.28 | $19.54 | 115200 |
| 2021-09-01 | 18.07 | $19.09 | 163000 |
| 2021-08-31 | 17.92 | $18.60 | 401000 |
| 2021-08-30 | 17.85 | $18.83 | 115800 |
| 2021-08-27 | 17.73 | $18.83 | 114900 |
| 2021-08-26 | 17.59 | $18.09 | 336500 |
| 2021-08-25 | 17.59 | $18.48 | 137200 |
| 2021-08-24 | 17.51 | $18.15 | 116100 |
| 2021-08-23 | 17.50 | $17.88 | 119100 |
| 2021-08-20 | 17.55 | $17.51 | 139700 |
| 2021-08-19 | 17.69 | $17.64 | 161400 |
| 2021-08-18 | 17.83 | $17.88 | 139100 |
| 2021-08-17 | 17.96 | $18.00 | 70000 |
| 2021-08-16 | 18.08 | $18.18 | 108500 |
| 2021-08-13 | 18.19 | $18.61 | 126400 |
| 2021-08-12 | 18.24 | $18.70 | 109500 |
| 2021-08-11 | 18.28 | $18.25 | 125100 |
| 2021-08-10 | 18.43 | $17.96 | 248600 |
| 2021-08-09 | 18.67 | $17.65 | 177100 |
| 2021-08-06 | 19.02 | $17.68 | 235300 |
| 2021-08-05 | 19.43 | $17.75 | 259900 |
| 2021-08-04 | 19.90 | $18.29 | 449900 |
| 2021-08-03 | 20.33 | $19.11 | 355600 |
| 2021-08-02 | 20.67 | $20.13 | 145700 |
| 2021-07-30 | 20.84 | $20.60 | 121900 |
| 2021-07-29 | 20.95 | $21.39 | 106800 |
| 2021-07-28 | 20.91 | $21.10 | 95800 |
| 2021-07-27 | 20.93 | $20.88 | 153800 |
| 2021-07-26 | 21.00 | $21.54 | 178500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.75
2023-11-30
Close Price
$20.45
Vol: 17.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.48
Average
18.44
Maximum
23.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-30 | 20.75 | $20.45 | 17.2M |
| 2023-11-29 | 20.87 | $20.61 | 2.2M |
| 2023-11-28 | 20.96 | $20.99 | 1.1M |
| 2023-11-27 | 20.96 | $21.09 | 1.1M |
| 2023-11-24 | 20.92 | $21.01 | 121071 |
| 2023-11-22 | 20.90 | $21.15 | 316922 |
| 2023-11-21 | 20.84 | $20.95 | 407153 |
| 2023-11-20 | 20.82 | $21.04 | 825407 |
| 2023-11-17 | 20.78 | $20.89 | 543350 |
| 2023-11-16 | 20.78 | $20.59 | 213584 |
| 2023-11-15 | 20.87 | $21.14 | 604038 |
| 2023-11-14 | 20.82 | $21.13 | 446787 |
| 2023-11-13 | 20.75 | $20.87 | 324666 |
| 2023-11-10 | 20.76 | $20.75 | 503389 |
| 2023-11-09 | 20.82 | $20.35 | 231818 |
| 2023-11-08 | 21.01 | $20.63 | 360323 |
| 2023-11-07 | 21.16 | $20.85 | 294614 |
| 2023-11-06 | 21.28 | $21.35 | 261255 |
| 2023-11-03 | 21.27 | $21.49 | 640735 |
| 2023-11-02 | 21.20 | $21.97 | 335485 |
| 2023-11-01 | 20.98 | $21.37 | 356912 |
| 2023-10-31 | 20.90 | $21.25 | 262156 |
| 2023-10-30 | 20.84 | $20.64 | 339734 |
| 2023-10-27 | 20.97 | $20.60 | 332291 |
| 2023-10-26 | 21.14 | $21.11 | 298209 |
| 2023-10-25 | 21.20 | $21.00 | 249174 |
| 2023-10-24 | 21.30 | $21.30 | 154987 |
| 2023-10-23 | 21.33 | $21.52 | 347044 |
| 2023-10-20 | 21.30 | $21.66 | 530900 |
| 2023-10-19 | 21.22 | $21.94 | 232500 |
| 2023-10-18 | 21.04 | $22.09 | 419400 |
| 2023-10-17 | 20.78 | $21.53 | 659200 |
| 2023-10-16 | 20.65 | $21.36 | 364400 |
| 2023-10-13 | 20.55 | $20.88 | 545400 |
| 2023-10-12 | 20.58 | $20.76 | 929300 |
| 2023-10-11 | 20.67 | $21.05 | 773500 |
| 2023-10-10 | 20.70 | $21.15 | 323900 |
| 2023-10-09 | 20.72 | $20.80 | 395400 |
| 2023-10-06 | 20.85 | $20.50 | 323400 |
| 2023-10-05 | 21.12 | $20.60 | 373800 |
| 2023-10-04 | 21.43 | $20.49 | 374700 |
| 2023-10-03 | 21.84 | $21.11 | 540500 |
| 2023-10-02 | 22.15 | $21.80 | 515900 |
| 2023-09-29 | 22.31 | $21.96 | 578600 |
| 2023-09-28 | 22.46 | $22.53 | 401500 |
| 2023-09-27 | 22.45 | $22.20 | 220400 |
| 2023-09-26 | 22.55 | $21.93 | 798000 |
| 2023-09-25 | 22.75 | $22.48 | 946700 |
| 2023-09-22 | 22.82 | $22.23 | 2.4M |
| 2023-09-21 | 22.97 | $22.71 | 582600 |
| 2023-09-20 | 23.01 | $22.41 | 1.1M |
| 2023-09-19 | 23.14 | $22.67 | 406600 |
| 2023-09-18 | 23.20 | $23.03 | 287200 |
| 2023-09-15 | 23.16 | $22.59 | 574100 |
| 2023-09-14 | 23.24 | $23.06 | 215500 |
| 2023-09-13 | 23.17 | $23.28 | 175400 |
| 2023-09-12 | 23.02 | $23.35 | 204600 |
| 2023-09-11 | 22.79 | $23.28 | 303500 |
| 2023-09-08 | 22.53 | $23.21 | 418000 |
| 2023-09-07 | 22.22 | $22.44 | 250000 |
| 2023-09-06 | 22.08 | $22.16 | 326000 |
| 2023-09-05 | 22.00 | $22.06 | 448800 |
| 2023-09-01 | 21.92 | $21.89 | 327800 |
| 2023-08-31 | 21.87 | $21.30 | 304500 |
| 2023-08-30 | 21.99 | $21.50 | 203900 |
| 2023-08-29 | 22.06 | $21.67 | 297700 |
| 2023-08-28 | 22.09 | $21.70 | 375300 |
| 2023-08-25 | 22.10 | $21.92 | 292900 |
| 2023-08-24 | 22.03 | $21.53 | 1.2M |
| 2023-08-23 | 22.07 | $21.35 | 305600 |
| 2023-08-22 | 22.15 | $21.72 | 423700 |
| 2023-08-21 | 22.12 | $21.82 | 502600 |
| 2023-08-18 | 22.05 | $22.05 | 1.0M |
| 2023-08-17 | 21.86 | $21.79 | 902300 |
| 2023-08-16 | 21.71 | $21.73 | 3.5M |
| 2023-08-15 | 21.53 | $21.30 | 529400 |
| 2023-08-14 | 21.43 | $21.55 | 251400 |
| 2023-08-11 | 21.21 | $21.74 | 344300 |
| 2023-08-10 | 20.88 | $21.44 | 208500 |
| 2023-08-09 | 20.56 | $21.48 | 833600 |
| 2023-08-08 | 20.14 | $20.87 | 2.3M |
| 2023-08-07 | 19.82 | $19.81 | 1.8M |
| 2023-08-04 | 19.76 | $19.75 | 882300 |
| 2023-08-03 | 19.69 | $19.30 | 712900 |
| 2023-08-02 | 19.75 | $19.85 | 219800 |
| 2023-08-01 | 19.65 | $20.08 | 266200 |
| 2023-07-31 | 19.44 | $19.50 | 334100 |
| 2023-07-28 | 19.36 | $19.18 | 389900 |
| 2023-07-27 | 19.36 | $19.25 | 329700 |
| 2023-07-26 | 19.34 | $19.38 | 216300 |
| 2023-07-25 | 19.26 | $19.37 | 124800 |
| 2023-07-24 | 19.17 | $19.44 | 215700 |
| 2023-07-21 | 19.02 | $18.97 | 168300 |
| 2023-07-20 | 18.99 | $18.89 | 82000 |
| 2023-07-19 | 18.98 | $18.81 | 132400 |
| 2023-07-18 | 18.98 | $18.81 | 95500 |
| 2023-07-17 | 18.98 | $18.70 | 49700 |
| 2023-07-14 | 19.01 | $18.87 | 94200 |
| 2023-07-13 | 18.98 | $19.07 | 48700 |
| 2023-07-12 | 18.88 | $19.12 | 153400 |
| 2023-07-11 | 18.73 | $19.03 | 120500 |
| 2023-07-10 | 18.58 | $18.66 | 108000 |
| 2023-07-07 | 18.50 | $18.59 | 69500 |
| 2023-07-06 | 18.43 | $18.31 | 142800 |
| 2023-07-05 | 18.43 | $18.43 | 107000 |
| 2023-07-03 | 18.39 | $18.61 | 74200 |
| 2023-06-30 | 18.27 | $18.50 | 128900 |
| 2023-06-29 | 18.16 | $18.47 | 170500 |
| 2023-06-28 | 18.03 | $18.07 | 148000 |
| 2023-06-27 | 18.00 | $17.84 | 59400 |
| 2023-06-26 | 18.04 | $17.71 | 191800 |
| 2023-06-23 | 18.12 | $17.35 | 66600 |
| 2023-06-22 | 18.33 | $17.77 | 139100 |
| 2023-06-21 | 18.44 | $18.24 | 126500 |
| 2023-06-20 | 18.43 | $17.96 | 142300 |
| 2023-06-16 | 18.50 | $18.34 | 992000 |
| 2023-06-15 | 18.45 | $18.59 | 419700 |
| 2023-06-14 | 18.31 | $18.17 | 235700 |
| 2023-06-13 | 18.26 | $18.01 | 192200 |
| 2023-06-12 | 18.25 | $18.10 | 175900 |
| 2023-06-09 | 18.20 | $18.08 | 154600 |
| 2023-06-08 | 18.13 | $18.33 | 177400 |
| 2023-06-07 | 17.97 | $18.25 | 443900 |
| 2023-06-06 | 17.79 | $17.90 | 158800 |
| 2023-06-05 | 17.67 | $17.67 | 120300 |
| 2023-06-02 | 17.60 | $17.61 | 230000 |
| 2023-06-01 | 17.53 | $17.31 | 96000 |
| 2023-05-31 | 17.53 | $17.17 | 481300 |
| 2023-05-30 | 17.57 | $17.37 | 224300 |
| 2023-05-26 | 17.55 | $17.42 | 311100 |
| 2023-05-25 | 17.51 | $17.51 | 153200 |
| 2023-05-24 | 17.42 | $17.70 | 389100 |
| 2023-05-23 | 17.25 | $17.84 | 279900 |
| 2023-05-22 | 17.00 | $17.51 | 157500 |
| 2023-05-19 | 16.80 | $17.14 | 103200 |
| 2023-05-18 | 16.66 | $17.11 | 128500 |
| 2023-05-17 | 16.51 | $16.84 | 130400 |
| 2023-05-16 | 16.41 | $16.68 | 160200 |
| 2023-05-15 | 16.34 | $16.80 | 171500 |
| 2023-05-12 | 16.22 | $16.46 | 137200 |
| 2023-05-11 | 16.18 | $16.50 | 1.2M |
| 2023-05-10 | 16.14 | $16.38 | 139400 |
| 2023-05-09 | 16.12 | $16.34 | 96000 |
| 2023-05-08 | 16.12 | $16.16 | 127300 |
| 2023-05-05 | 16.18 | $16.39 | 225300 |
| 2023-05-04 | 16.18 | $16.03 | 272900 |
| 2023-05-03 | 16.31 | $15.92 | 90400 |
| 2023-05-02 | 16.51 | $16.13 | 139900 |
| 2023-05-01 | 16.68 | $16.43 | 62000 |
| 2023-04-28 | 16.81 | $16.66 | 81500 |
| 2023-04-27 | 16.89 | $16.89 | 104800 |
| 2023-04-26 | 16.93 | $16.69 | 127100 |
| 2023-04-25 | 17.03 | $16.81 | 92400 |
| 2023-04-24 | 17.12 | $17.15 | 146500 |
| 2023-04-21 | 17.13 | $17.06 | 87400 |
| 2023-04-20 | 17.17 | $17.04 | 139600 |
| 2023-04-19 | 17.23 | $17.19 | 148700 |
| 2023-04-18 | 17.25 | $17.31 | 42000 |
| 2023-04-17 | 17.24 | $17.38 | 42800 |
| 2023-04-14 | 17.21 | $17.39 | 42500 |
| 2023-04-13 | 17.17 | $17.36 | 77200 |
| 2023-04-12 | 17.14 | $17.30 | 49800 |
| 2023-04-11 | 17.12 | $17.40 | 87600 |
| 2023-04-10 | 17.07 | $17.04 | 52700 |
| 2023-04-06 | 17.13 | $17.05 | 58500 |
| 2023-04-05 | 17.20 | $17.01 | 97800 |
| 2023-04-04 | 17.30 | $17.29 | 100100 |
| 2023-04-03 | 17.34 | $17.69 | 119700 |
| 2023-03-31 | 17.26 | $17.37 | 106800 |
| 2023-03-30 | 17.28 | $17.49 | 86800 |
| 2023-03-29 | 17.26 | $17.56 | 46100 |
| 2023-03-28 | 17.22 | $17.55 | 138700 |
| 2023-03-27 | 17.18 | $17.47 | 50800 |
| 2023-03-24 | 17.16 | $17.13 | 84100 |
| 2023-03-23 | 17.26 | $17.02 | 105100 |
| 2023-03-22 | 17.41 | $17.26 | 85900 |
| 2023-03-21 | 17.53 | $17.62 | 72500 |
| 2023-03-20 | 17.56 | $17.44 | 105300 |
| 2023-03-17 | 17.67 | $17.61 | 278500 |
| 2023-03-16 | 17.74 | $17.45 | 240600 |
| 2023-03-15 | 17.89 | $17.62 | 179700 |
| 2023-03-14 | 18.02 | $18.12 | 58800 |
| 2023-03-13 | 18.02 | $18.15 | 136100 |
| 2023-03-10 | 18.02 | $18.16 | 105500 |
| 2023-03-09 | 18.02 | $18.10 | 167300 |
| 2023-03-08 | 18.03 | $17.98 | 161400 |
| 2023-03-07 | 18.10 | $18.24 | 88900 |
| 2023-03-06 | 18.10 | $18.29 | 69200 |
| 2023-03-03 | 18.08 | $18.35 | 152000 |
| 2023-03-02 | 18.05 | $18.27 | 273400 |
| 2023-03-01 | 18.04 | $17.95 | 137400 |
| 2023-02-28 | 18.13 | $18.08 | 303300 |
| 2023-02-27 | 18.21 | $18.05 | 215400 |
| 2023-02-24 | 18.31 | $18.24 | 174000 |
| 2023-02-23 | 18.38 | $18.21 | 96400 |
| 2023-02-22 | 18.48 | $18.45 | 107000 |
| 2023-02-21 | 18.53 | $18.25 | 107400 |
| 2023-02-17 | 18.65 | $18.54 | 46500 |
| 2023-02-16 | 18.71 | $18.71 | 98300 |
| 2023-02-15 | 18.73 | $18.87 | 94800 |
| 2023-02-14 | 18.70 | $19.17 | 117900 |
| 2023-02-13 | 18.58 | $18.81 | 52800 |
| 2023-02-10 | 18.54 | $18.68 | 87400 |
| 2023-02-09 | 18.54 | $18.33 | 122900 |
| 2023-02-08 | 18.65 | $18.49 | 91300 |
| 2023-02-07 | 18.74 | $18.52 | 104200 |
| 2023-02-06 | 18.83 | $18.52 | 158300 |
| 2023-02-03 | 18.95 | $18.49 | 147700 |
| 2023-02-02 | 19.11 | $18.83 | 92300 |
| 2023-02-01 | 19.18 | $18.65 | 101600 |
| 2023-01-31 | 19.34 | $18.86 | 96700 |
| 2023-01-30 | 19.45 | $18.58 | 140400 |
| 2023-01-27 | 19.67 | $19.07 | 259500 |
| 2023-01-26 | 19.78 | $19.72 | 154400 |
| 2023-01-25 | 19.70 | $19.39 | 65400 |
| 2023-01-24 | 19.70 | $19.65 | 40400 |
| 2023-01-23 | 19.62 | $19.70 | 160900 |
| 2023-01-20 | 19.49 | $19.50 | 67300 |
| 2023-01-19 | 19.38 | $19.44 | 39600 |
| 2023-01-18 | 19.27 | $19.25 | 51200 |
| 2023-01-17 | 19.19 | $19.38 | 86000 |
| 2023-01-13 | 19.04 | $19.20 | 29000 |
| 2023-01-12 | 18.92 | $19.22 | 135600 |
| 2023-01-11 | 18.75 | $19.03 | 106400 |
| 2023-01-10 | 18.61 | $18.73 | 340500 |
| 2023-01-09 | 18.52 | $18.94 | 119200 |
| 2023-01-06 | 18.35 | $19.09 | 181300 |
| 2023-01-05 | 18.09 | $18.56 | 132500 |
| 2023-01-04 | 17.95 | $18.25 | 145500 |
| 2023-01-03 | 17.87 | $18.00 | 73800 |
| 2022-12-30 | 17.85 | $18.12 | 123800 |
| 2022-12-29 | 17.80 | $18.10 | 175100 |
| 2022-12-28 | 17.75 | $17.84 | 120800 |
| 2022-12-27 | 17.77 | $18.23 | 114200 |
| 2022-12-23 | 17.67 | $18.35 | 115900 |
| 2022-12-22 | 17.52 | $17.97 | 97100 |
| 2022-12-21 | 17.47 | $17.89 | 182000 |
| 2022-12-20 | 17.43 | $17.47 | 342200 |
| 2022-12-19 | 17.53 | $17.44 | 382400 |
| 2022-12-16 | 17.66 | $17.77 | 824100 |
| 2022-12-15 | 17.73 | $17.39 | 313800 |
| 2022-12-14 | 17.94 | $17.43 | 263200 |
| 2022-12-13 | 18.18 | $17.97 | 410800 |
| 2022-12-12 | 18.31 | $17.87 | 271600 |
| 2022-12-09 | 18.50 | $17.91 | 320200 |
| 2022-12-08 | 18.72 | $18.67 | 279200 |
| 2022-12-07 | 18.75 | $18.63 | 190000 |
| 2022-12-06 | 18.80 | $18.53 | 142100 |
| 2022-12-05 | 18.90 | $18.86 | 202800 |
| 2022-12-02 | 18.90 | $19.45 | 196900 |
| 2022-12-01 | 18.73 | $18.71 | 125900 |
| 2022-11-30 | 18.74 | $18.72 | 478200 |
| 2022-11-29 | 18.76 | $18.33 | 179600 |
| 2022-11-28 | 18.90 | $18.36 | 191600 |
| 2022-11-25 | 19.06 | $18.65 | 76500 |
| 2022-11-23 | 19.17 | $18.83 | 196200 |
| 2022-11-22 | 19.23 | $19.61 | 193700 |
| 2022-11-21 | 19.06 | $19.11 | 168100 |
| 2022-11-18 | 19.00 | $18.96 | 69900 |
| 2022-11-17 | 18.98 | $18.82 | 57100 |
| 2022-11-16 | 18.99 | $18.99 | 75800 |
| 2022-11-15 | 18.95 | $18.68 | 107000 |
| 2022-11-14 | 18.99 | $18.82 | 126000 |
| 2022-11-11 | 18.99 | $19.00 | 106700 |
| 2022-11-10 | 18.93 | $18.87 | 161800 |
| 2022-11-09 | 18.89 | $18.43 | 161900 |
| 2022-11-08 | 18.98 | $18.72 | 152400 |
| 2022-11-07 | 18.99 | $18.69 | 136500 |
| 2022-11-04 | 19.01 | $18.68 | 195000 |
| 2022-11-03 | 19.02 | $18.52 | 203100 |
| 2022-11-02 | 19.09 | $18.68 | 140100 |
| 2022-11-01 | 19.11 | $19.06 | 248400 |
| 2022-10-31 | 19.00 | $18.84 | 219600 |
| 2022-10-28 | 18.94 | $18.97 | 145200 |
| 2022-10-27 | 18.80 | $18.90 | 118000 |
| 2022-10-26 | 18.66 | $18.73 | 69400 |
| 2022-10-25 | 18.53 | $18.70 | 116700 |
| 2022-10-24 | 18.37 | $18.54 | 95900 |
| 2022-10-21 | 18.23 | $18.70 | 171900 |
| 2022-10-20 | 18.00 | $18.33 | 163600 |
| 2022-10-19 | 17.83 | $18.33 | 141400 |
| 2022-10-18 | 17.61 | $18.59 | 1.1M |
| 2022-10-17 | 17.27 | $17.92 | 72400 |
| 2022-10-14 | 17.07 | $17.53 | 77000 |
| 2022-10-13 | 16.95 | $17.51 | 73800 |
| 2022-10-12 | 16.81 | $17.04 | 80800 |
| 2022-10-11 | 16.80 | $17.05 | 98400 |
| 2022-10-10 | 16.78 | $16.85 | 76100 |
| 2022-10-07 | 16.83 | $17.07 | 71100 |
| 2022-10-06 | 16.82 | $17.14 | 70000 |
| 2022-10-05 | 16.79 | $17.54 | 171000 |
| 2022-10-04 | 16.64 | $17.25 | 129600 |
| 2022-10-03 | 16.55 | $16.98 | 197700 |
| 2022-09-30 | 16.54 | $16.41 | 460600 |
| 2022-09-29 | 16.71 | $16.48 | 170600 |
| 2022-09-28 | 16.91 | $16.94 | 140800 |
| 2022-09-27 | 17.01 | $16.13 | 629800 |
| 2022-09-26 | 17.39 | $15.92 | 263800 |
| 2022-09-23 | 17.93 | $16.69 | 279400 |
| 2022-09-22 | 18.35 | $18.00 | 142700 |
| 2022-09-21 | 18.43 | $18.32 | 219600 |
| 2022-09-20 | 18.44 | $18.49 | 95500 |
| 2022-09-19 | 18.38 | $18.32 | 80500 |
| 2022-09-16 | 18.37 | $18.08 | 483200 |
| 2022-09-15 | 18.42 | $18.36 | 119300 |
| 2022-09-14 | 18.39 | $18.63 | 89200 |
| 2022-09-13 | 18.27 | $18.25 | 122200 |
| 2022-09-12 | 18.24 | $18.66 | 92900 |
| 2022-09-09 | 18.07 | $18.25 | 130700 |
| 2022-09-08 | 17.98 | $17.68 | 218500 |
| 2022-09-07 | 18.06 | $17.91 | 106200 |
| 2022-09-06 | 18.07 | $17.64 | 84600 |
| 2022-09-02 | 18.18 | $17.95 | 92800 |
| 2022-09-01 | 18.20 | $17.53 | 212300 |
| 2022-08-31 | 18.35 | $17.76 | 232100 |
| 2022-08-30 | 18.46 | $17.98 | 150000 |
| 2022-08-29 | 18.52 | $18.39 | 149700 |
| 2022-08-26 | 18.46 | $18.37 | 91200 |
| 2022-08-25 | 18.37 | $19.02 | 169800 |
| 2022-08-24 | 18.06 | $18.41 | 93000 |
| 2022-08-23 | 17.87 | $18.18 | 85800 |
| 2022-08-22 | 17.70 | $17.72 | 328100 |
| 2022-08-19 | 17.63 | $17.85 | 149700 |
| 2022-08-18 | 17.51 | $17.74 | 164100 |
| 2022-08-17 | 17.39 | $17.31 | 281600 |
| 2022-08-16 | 17.38 | $17.18 | 200300 |
| 2022-08-15 | 17.40 | $17.28 | 91300 |
| 2022-08-12 | 17.39 | $17.05 | 251700 |
| 2022-08-11 | 17.45 | $17.48 | 108100 |
| 2022-08-10 | 17.39 | $17.13 | 195300 |
| 2022-08-09 | 17.42 | $17.16 | 47400 |
| 2022-08-08 | 17.44 | $17.43 | 67100 |
| 2022-08-05 | 17.38 | $16.91 | 74200 |
| 2022-08-04 | 17.46 | $16.92 | 118600 |
| 2022-08-03 | 17.56 | $17.56 | 125000 |
| 2022-08-02 | 17.47 | $17.43 | 107000 |
| 2022-08-01 | 17.39 | $17.25 | 130900 |
| 2022-07-29 | 17.35 | $16.96 | 327900 |
| 2022-07-28 | 17.39 | $17.79 | 127100 |
| 2022-07-27 | 17.16 | $17.64 | 205100 |
| 2022-07-26 | 16.94 | $17.29 | 243700 |
| 2022-07-25 | 16.77 | $17.31 | 170300 |
| 2022-07-22 | 16.56 | $16.77 | 90300 |
| 2022-07-21 | 16.47 | $16.86 | 67700 |
| 2022-07-20 | 16.34 | $17.08 | 97300 |
| 2022-07-19 | 16.10 | $16.86 | 108200 |
| 2022-07-18 | 15.90 | $16.65 | 282400 |
| 2022-07-15 | 15.72 | $16.42 | 88900 |
| 2022-07-14 | 15.58 | $16.19 | 215800 |
| 2022-07-13 | 15.49 | $15.80 | 133500 |
| 2022-07-12 | 15.51 | $15.67 | 138500 |
| 2022-07-11 | 15.59 | $15.83 | 164800 |
| 2022-07-08 | 15.65 | $16.19 | 290000 |
| 2022-07-07 | 15.62 | $16.56 | 159800 |
| 2022-07-06 | 15.48 | $15.66 | 171200 |
| 2022-07-05 | 15.60 | $15.79 | 169800 |
| 2022-07-01 | 15.72 | $16.11 | 132600 |
| 2022-06-30 | 15.78 | $16.03 | 163400 |
| 2022-06-29 | 15.89 | $16.16 | 162100 |
| 2022-06-28 | 15.99 | $16.41 | 188700 |
| 2022-06-27 | 16.06 | $16.39 | 212500 |
| 2022-06-24 | 16.16 | $16.01 | 133100 |
| 2022-06-23 | 16.41 | $15.80 | 191000 |
| 2022-06-22 | 16.80 | $16.04 | 290000 |
| 2022-06-21 | 17.21 | $16.89 | 306500 |
| 2022-06-17 | 17.44 | $15.86 | 327200 |
| 2022-06-16 | 18.06 | $16.34 | 318900 |
| 2022-06-15 | 18.66 | $17.08 | 330000 |
| 2022-06-14 | 19.17 | $17.39 | 314700 |
| 2022-06-13 | 19.67 | $18.17 | 507200 |
| 2022-06-10 | 20.04 | $19.30 | 96700 |
| 2022-06-09 | 20.11 | $19.89 | 108900 |
| 2022-06-08 | 20.00 | $19.69 | 89800 |
| 2022-06-07 | 19.92 | $19.91 | 152000 |
| 2022-06-06 | 19.73 | $20.00 | 75500 |
| 2022-06-03 | 19.47 | $19.79 | 128100 |
| 2022-06-02 | 19.20 | $19.83 | 104100 |
| 2022-06-01 | 18.85 | $19.63 | 163300 |
| 2022-05-31 | 18.48 | $19.00 | 366600 |
| 2022-05-27 | 18.22 | $19.05 | 147400 |
| 2022-05-26 | 17.89 | $18.42 | 201000 |
| 2022-05-25 | 17.68 | $18.58 | 211800 |
| 2022-05-24 | 17.37 | $17.94 | 81400 |
| 2022-05-23 | 17.19 | $18.01 | 180500 |
| 2022-05-20 | 16.96 | $17.50 | 69500 |
| 2022-05-19 | 16.85 | $17.19 | 116800 |
| 2022-05-18 | 16.81 | $17.41 | 217400 |
| 2022-05-17 | 16.70 | $17.15 | 183300 |
| 2022-05-16 | 16.66 | $16.98 | 124400 |
| 2022-05-13 | 16.67 | $16.94 | 182400 |
| 2022-05-12 | 16.70 | $16.33 | 283700 |
| 2022-05-11 | 16.94 | $16.08 | 251800 |
| 2022-05-10 | 17.31 | $16.65 | 149100 |
| 2022-05-09 | 17.60 | $16.84 | 150900 |
| 2022-05-06 | 17.88 | $18.24 | 108500 |
| 2022-05-05 | 17.79 | $17.77 | 98100 |
| 2022-05-04 | 17.82 | $18.38 | 124600 |
| 2022-05-03 | 17.67 | $17.82 | 151500 |
| 2022-05-02 | 17.67 | $17.34 | 119600 |
| 2022-04-29 | 17.83 | $17.13 | 141900 |
| 2022-04-28 | 18.08 | $17.74 | 164400 |
| 2022-04-27 | 18.19 | $17.40 | 188800 |
| 2022-04-26 | 18.44 | $17.23 | 141900 |
| 2022-04-25 | 18.79 | $17.86 | 230800 |
| 2022-04-22 | 19.01 | $18.51 | 158200 |
| 2022-04-21 | 19.07 | $18.94 | 100500 |
| 2022-04-20 | 19.00 | $19.08 | 232800 |
| 2022-04-19 | 18.86 | $18.45 | 215600 |
| 2022-04-18 | 18.88 | $18.27 | 248700 |
| 2022-04-14 | 18.95 | $18.94 | 138500 |
| 2022-04-13 | 18.81 | $18.88 | 486800 |
| 2022-04-12 | 18.65 | $18.90 | 265400 |
| 2022-04-11 | 18.45 | $18.19 | 150900 |
| 2022-04-08 | 18.42 | $18.74 | 168500 |
| 2022-04-07 | 18.20 | $18.17 | 262800 |
| 2022-04-06 | 18.10 | $18.33 | 306800 |
| 2022-04-05 | 17.93 | $18.27 | 384600 |
| 2022-04-04 | 17.73 | $18.05 | 220700 |
| 2022-04-01 | 17.56 | $17.79 | 154600 |
| 2022-03-31 | 17.43 | $17.69 | 137100 |
| 2022-03-30 | 17.29 | $17.62 | 117200 |
| 2022-03-29 | 17.15 | $17.48 | 149200 |
| 2022-03-28 | 17.02 | $17.38 | 159300 |
| 2022-03-25 | 16.90 | $17.68 | 173500 |
| 2022-03-24 | 16.65 | $17.49 | 351600 |
| 2022-03-23 | 16.41 | $16.64 | 282700 |
| 2022-03-22 | 16.40 | $16.89 | 182800 |
| 2022-03-21 | 16.30 | $16.53 | 234400 |
| 2022-03-18 | 16.31 | $16.44 | 650800 |
| 2022-03-17 | 16.35 | $16.77 | 189700 |
| 2022-03-16 | 16.31 | $16.47 | 354700 |
| 2022-03-15 | 16.36 | $16.46 | 691100 |
| 2022-03-14 | 16.43 | $16.13 | 481700 |
| 2022-03-11 | 16.63 | $16.62 | 417100 |
| 2022-03-10 | 16.72 | $17.16 | 428400 |
| 2022-03-09 | 16.67 | $17.05 | 616800 |
| 2022-03-08 | 16.65 | $17.42 | 1.7M |
| 2022-03-07 | 16.51 | $16.57 | 341200 |
| 2022-03-04 | 16.63 | $16.93 | 273200 |
| 2022-03-03 | 16.66 | $17.14 | 330900 |
| 2022-03-02 | 16.64 | $16.98 | 212000 |
| 2022-03-01 | 16.68 | $16.79 | 248600 |
| 2022-02-28 | 16.80 | $16.62 | 647900 |
| 2022-02-25 | 17.01 | $16.81 | 353100 |
| 2022-02-24 | 17.21 | $16.34 | 452700 |
| 2022-02-23 | 17.61 | $16.72 | 436400 |
| 2022-02-22 | 17.99 | $17.14 | 311800 |
| 2022-02-18 | 18.31 | $17.69 | 178600 |
| 2022-02-17 | 18.53 | $18.07 | 244600 |
| 2022-02-16 | 18.69 | $18.16 | 145400 |
| 2022-02-15 | 18.84 | $18.32 | 201400 |
| 2022-02-14 | 18.97 | $18.57 | 162400 |
| 2022-02-11 | 19.05 | $19.37 | 562900 |
| 2022-02-10 | 18.88 | $18.53 | 173400 |
| 2022-02-09 | 18.94 | $18.76 | 183600 |
| 2022-02-08 | 18.94 | $18.47 | 132000 |
| 2022-02-07 | 19.01 | $18.69 | 402200 |
| 2022-02-04 | 19.04 | $18.80 | 221800 |
| 2022-02-03 | 19.02 | $18.66 | 693900 |
| 2022-02-02 | 19.03 | $19.03 | 285300 |
| 2022-02-01 | 18.93 | $19.31 | 217900 |
| 2022-01-31 | 18.70 | $18.71 | 299100 |
| 2022-01-28 | 18.61 | $18.66 | 190700 |
| 2022-01-27 | 18.50 | $18.45 | 268200 |
| 2022-01-26 | 18.44 | $18.19 | 152600 |
| 2022-01-25 | 18.43 | $18.25 | 168600 |
| 2022-01-24 | 18.40 | $17.88 | 283300 |
| 2022-01-21 | 18.47 | $17.81 | 222900 |
| 2022-01-20 | 18.57 | $17.77 | 183400 |
| 2022-01-19 | 18.70 | $18.21 | 324600 |
| 2022-01-18 | 18.71 | $18.32 | 240300 |
| 2022-01-14 | 18.67 | $18.30 | 345100 |
| 2022-01-13 | 18.61 | $17.98 | 642600 |
| 2022-01-12 | 18.64 | $18.82 | 194200 |
| 2022-01-11 | 18.39 | $18.90 | 144600 |
| 2022-01-10 | 18.06 | $18.35 | 172400 |
| 2022-01-07 | 17.81 | $18.49 | 101000 |
| 2022-01-06 | 17.46 | $18.15 | 114500 |
| 2022-01-05 | 17.13 | $17.64 | 220500 |
| 2022-01-04 | 16.89 | $17.93 | 158000 |
| 2022-01-03 | 16.51 | $17.47 | 195100 |
| 2021-12-31 | 16.18 | $16.49 | 195200 |
| 2021-12-30 | 16.10 | $16.23 | 347800 |
| 2021-12-29 | 16.08 | $16.20 | 127900 |
| 2021-12-28 | 16.08 | $16.24 | 166100 |
| 2021-12-27 | 16.06 | $16.22 | 284100 |
| 2021-12-23 | 16.05 | $16.31 | 201500 |
| 2021-12-22 | 16.02 | $16.27 | 210900 |
| 2021-12-21 | 16.00 | $16.27 | 239200 |
| 2021-12-20 | 15.98 | $15.90 | 194900 |
| 2021-12-17 | 16.08 | $16.15 | 529200 |
| 2021-12-16 | 16.13 | $16.35 | 297700 |
| 2021-12-15 | 16.13 | $16.13 | 194700 |
| 2021-12-14 | 16.21 | $16.17 | 67000 |
| 2021-12-13 | 16.30 | $16.08 | 132900 |
| 2021-12-10 | 16.44 | $16.48 | 84800 |
| 2021-12-09 | 16.50 | $16.52 | 173500 |
| 2021-12-08 | 16.57 | $16.91 | 156800 |
| 2021-12-07 | 16.53 | $16.79 | 210500 |
| 2021-12-06 | 16.52 | $16.60 | 163600 |
| 2021-12-03 | 16.59 | $16.46 | 144500 |
| 2021-12-02 | 16.72 | $16.93 | 152700 |
| 2021-12-01 | 16.74 | $16.42 | 163800 |
| 2021-11-30 | 16.93 | $16.76 | 666400 |
| 2021-11-29 | 17.06 | $16.91 | 254800 |
| 2021-11-26 | 17.18 | $17.65 | 121700 |
| 2021-11-24 | 17.09 | $17.94 | 138900 |
| 2021-11-23 | 16.91 | $17.51 | 252500 |
| 2021-11-22 | 16.83 | $17.07 | 118900 |
| 2021-11-19 | 16.87 | $17.15 | 185700 |
| 2021-11-18 | 16.92 | $17.04 | 81800 |
| 2021-11-17 | 17.01 | $17.15 | 209500 |
| 2021-11-16 | 17.11 | $17.25 | 190000 |
| 2021-11-15 | 17.20 | $17.53 | 158500 |
| 2021-11-12 | 17.23 | $17.37 | 133500 |
| 2021-11-11 | 17.34 | $17.48 | 167500 |
| 2021-11-10 | 17.44 | $17.43 | 139300 |
| 2021-11-09 | 17.58 | $17.58 | 100500 |
| 2021-11-08 | 17.73 | $17.85 | 225500 |
| 2021-11-05 | 17.82 | $17.65 | 205200 |
| 2021-11-04 | 18.01 | $17.27 | 237500 |
| 2021-11-03 | 18.37 | $17.54 | 262300 |
| 2021-11-02 | 18.73 | $17.90 | 410200 |
| 2021-11-01 | 19.06 | $18.71 | 311200 |
| 2021-10-29 | 19.20 | $18.42 | 199500 |
| 2021-10-28 | 19.47 | $19.03 | 167900 |
| 2021-10-27 | 19.60 | $18.93 | 181100 |
| 2021-10-26 | 19.79 | $18.79 | 169200 |
| 2021-10-25 | 20.06 | $19.40 | 83000 |
| 2021-10-22 | 20.20 | $19.58 | 401200 |
| 2021-10-21 | 20.29 | $19.76 | 252400 |
| 2021-10-20 | 20.34 | $20.34 | 109100 |
| 2021-10-19 | 20.22 | $19.91 | 149200 |
| 2021-10-18 | 20.19 | $20.04 | 105600 |
| 2021-10-15 | 20.10 | $20.02 | 105700 |
| 2021-10-14 | 19.99 | $20.38 | 106600 |
| 2021-10-13 | 19.74 | $19.83 | 121000 |
| 2021-10-12 | 19.60 | $19.84 | 79500 |
| 2021-10-11 | 19.42 | $19.66 | 91100 |
| 2021-10-08 | 19.25 | $19.37 | 166200 |
| 2021-10-07 | 19.13 | $19.48 | 168200 |
| 2021-10-06 | 18.95 | $18.92 | 170200 |
| 2021-10-05 | 18.90 | $19.17 | 209900 |
| 2021-10-04 | 18.76 | $19.09 | 190000 |
| 2021-10-01 | 18.61 | $18.78 | 133200 |
| 2021-09-30 | 18.52 | $18.33 | 580700 |
| 2021-09-29 | 18.55 | $18.73 | 248300 |
| 2021-09-28 | 18.47 | $18.22 | 233600 |
| 2021-09-27 | 18.53 | $18.71 | 236700 |
| 2021-09-24 | 18.45 | $18.68 | 333700 |
| 2021-09-23 | 18.36 | $19.03 | 216800 |
| 2021-09-22 | 18.14 | $18.29 | 217000 |
| 2021-09-21 | 18.11 | $17.58 | 107800 |
| 2021-09-20 | 18.30 | $17.71 | 256900 |
| 2021-09-17 | 18.50 | $18.02 | 489300 |
| 2021-09-16 | 18.64 | $18.75 | 210700 |
| 2021-09-15 | 18.58 | $18.30 | 352900 |
| 2021-09-14 | 18.64 | $17.97 | 235700 |
| 2021-09-13 | 18.83 | $18.34 | 214900 |
| 2021-09-10 | 18.94 | $18.58 | 95700 |
| 2021-09-09 | 19.00 | $18.78 | 115700 |
| 2021-09-08 | 19.01 | $18.91 | 95900 |
| 2021-09-07 | 18.97 | $19.09 | 44800 |
| 2021-09-03 | 18.87 | $19.19 | 55500 |
| 2021-09-02 | 18.71 | $19.54 | 115200 |
| 2021-09-01 | 18.41 | $19.09 | 163000 |
| 2021-08-31 | 18.19 | $18.60 | 401000 |
| 2021-08-30 | 18.07 | $18.83 | 115800 |
| 2021-08-27 | 17.87 | $18.83 | 114900 |
| 2021-08-26 | 17.63 | $18.09 | 336500 |
| 2021-08-25 | 17.59 | $18.48 | 137200 |
| 2021-08-24 | 17.42 | $18.15 | 116100 |
| 2021-08-23 | 17.33 | $17.88 | 119100 |
| 2021-08-20 | 17.32 | $17.51 | 139700 |
| 2021-08-19 | 17.44 | $17.64 | 161400 |
| 2021-08-18 | 17.56 | $17.88 | 139100 |
| 2021-08-17 | 17.65 | $18.00 | 70000 |
| 2021-08-16 | 17.73 | $18.18 | 108500 |
| 2021-08-13 | 17.80 | $18.61 | 126400 |
| 2021-08-12 | 17.76 | $18.70 | 109500 |
| 2021-08-11 | 17.70 | $18.25 | 125100 |
| 2021-08-10 | 17.79 | $17.96 | 248600 |
| 2021-08-09 | 18.02 | $17.65 | 177100 |
| 2021-08-06 | 18.41 | $17.68 | 235300 |
| 2021-08-05 | 18.90 | $17.75 | 259900 |
| 2021-08-04 | 19.48 | $18.29 | 449900 |
| 2021-08-03 | 20.04 | $19.11 | 355600 |
| 2021-08-02 | 20.47 | $20.13 | 145700 |
| 2021-07-30 | 20.69 | $20.60 | 121900 |
| 2021-07-29 | 20.80 | $21.39 | 106800 |
| 2021-07-28 | 20.70 | $21.10 | 95800 |
| 2021-07-27 | 20.68 | $20.88 | 153800 |
| 2021-07-26 | 20.72 | $21.54 | 178500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.44
2023-11-30
Close Price
$20.45
Vol: 17.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.93
Average
50.24
Maximum
73.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-30 | 43.44 | $20.45 | 17.2M |
| 2023-11-29 | 44.85 | $20.61 | 2.2M |
| 2023-11-28 | 48.40 | $20.99 | 1.1M |
| 2023-11-27 | 49.38 | $21.09 | 1.1M |
| 2023-11-24 | 48.59 | $21.01 | 121071 |
| 2023-11-22 | 49.88 | $21.15 | 316922 |
| 2023-11-21 | 48.01 | $20.95 | 407153 |
| 2023-11-20 | 48.79 | $21.04 | 825407 |
| 2023-11-17 | 47.43 | $20.89 | 543350 |
| 2023-11-16 | 44.65 | $20.59 | 213584 |
| 2023-11-15 | 49.19 | $21.14 | 604038 |
| 2023-11-14 | 49.10 | $21.13 | 446787 |
| 2023-11-13 | 46.79 | $20.87 | 324666 |
| 2023-11-10 | 45.71 | $20.75 | 503389 |
| 2023-11-09 | 41.98 | $20.35 | 231818 |
| 2023-11-08 | 43.99 | $20.63 | 360323 |
| 2023-11-07 | 45.62 | $20.85 | 294614 |
| 2023-11-06 | 49.58 | $21.35 | 261255 |
| 2023-11-03 | 50.76 | $21.49 | 640735 |
| 2023-11-02 | 55.00 | $21.97 | 335485 |
| 2023-11-01 | 50.04 | $21.37 | 356912 |
| 2023-10-31 | 48.97 | $21.25 | 262156 |
| 2023-10-30 | 43.10 | $20.64 | 339734 |
| 2023-10-27 | 42.69 | $20.60 | 332291 |
| 2023-10-26 | 46.78 | $21.11 | 298209 |
| 2023-10-25 | 45.71 | $21.00 | 249174 |
| 2023-10-24 | 48.22 | $21.30 | 154987 |
| 2023-10-23 | 50.13 | $21.52 | 347044 |
| 2023-10-20 | 51.36 | $21.66 | 530900 |
| 2023-10-19 | 53.87 | $21.94 | 232500 |
| 2023-10-18 | 55.25 | $22.09 | 419400 |
| 2023-10-17 | 50.79 | $21.53 | 659200 |
| 2023-10-16 | 49.33 | $21.36 | 364400 |
| 2023-10-13 | 44.97 | $20.88 | 545400 |
| 2023-10-12 | 43.82 | $20.76 | 929300 |
| 2023-10-11 | 46.02 | $21.05 | 773500 |
| 2023-10-10 | 46.80 | $21.15 | 323900 |
| 2023-10-09 | 43.65 | $20.80 | 395400 |
| 2023-10-06 | 40.80 | $20.50 | 323400 |
| 2023-10-05 | 41.46 | $20.60 | 373800 |
| 2023-10-04 | 40.45 | $20.49 | 374700 |
| 2023-10-03 | 44.58 | $21.11 | 540500 |
| 2023-10-02 | 49.98 | $21.80 | 515900 |
| 2023-09-29 | 51.35 | $21.96 | 578600 |
| 2023-09-28 | 56.60 | $22.53 | 401500 |
| 2023-09-27 | 54.02 | $22.20 | 220400 |
| 2023-09-26 | 51.78 | $21.93 | 798000 |
| 2023-09-25 | 57.15 | $22.48 | 946700 |
| 2023-09-22 | 55.14 | $22.23 | 2.4M |
| 2023-09-21 | 60.30 | $22.71 | 582600 |
| 2023-09-20 | 57.97 | $22.41 | 1.1M |
| 2023-09-19 | 60.92 | $22.67 | 406600 |
| 2023-09-18 | 65.28 | $23.03 | 287200 |
| 2023-09-15 | 62.13 | $22.59 | 574100 |
| 2023-09-14 | 68.44 | $23.06 | 215500 |
| 2023-09-13 | 71.67 | $23.28 | 175400 |
| 2023-09-12 | 72.71 | $23.35 | 204600 |
| 2023-09-11 | 72.33 | $23.28 | 303500 |
| 2023-09-08 | 71.96 | $23.21 | 418000 |
| 2023-09-07 | 67.37 | $22.44 | 250000 |
| 2023-09-06 | 65.42 | $22.16 | 326000 |
| 2023-09-05 | 64.71 | $22.06 | 448800 |
| 2023-09-01 | 63.48 | $21.89 | 327800 |
| 2023-08-31 | 58.78 | $21.30 | 304500 |
| 2023-08-30 | 61.32 | $21.50 | 203900 |
| 2023-08-29 | 63.54 | $21.67 | 297700 |
| 2023-08-28 | 63.93 | $21.70 | 375300 |
| 2023-08-25 | 66.78 | $21.92 | 292900 |
| 2023-08-24 | 64.09 | $21.53 | 1.2M |
| 2023-08-23 | 62.76 | $21.35 | 305600 |
| 2023-08-22 | 67.62 | $21.72 | 423700 |
| 2023-08-21 | 69.00 | $21.82 | 502600 |
| 2023-08-18 | 72.20 | $22.05 | 1.0M |
| 2023-08-17 | 70.74 | $21.79 | 902300 |
| 2023-08-16 | 70.40 | $21.73 | 3.5M |
| 2023-08-15 | 67.86 | $21.30 | 529400 |
| 2023-08-14 | 71.24 | $21.55 | 251400 |
| 2023-08-11 | 73.90 | $21.74 | 344300 |
| 2023-08-10 | 72.35 | $21.44 | 208500 |
| 2023-08-09 | 72.90 | $21.48 | 833600 |
| 2023-08-08 | 69.56 | $20.87 | 2.3M |
| 2023-08-07 | 61.78 | $19.81 | 1.8M |
| 2023-08-04 | 61.25 | $19.75 | 882300 |
| 2023-08-03 | 56.99 | $19.30 | 712900 |
| 2023-08-02 | 65.34 | $19.85 | 219800 |
| 2023-08-01 | 69.38 | $20.08 | 266200 |
| 2023-07-31 | 64.06 | $19.50 | 334100 |
| 2023-07-28 | 60.45 | $19.18 | 389900 |
| 2023-07-27 | 61.74 | $19.25 | 329700 |
| 2023-07-26 | 64.15 | $19.38 | 216300 |
| 2023-07-25 | 64.04 | $19.37 | 124800 |
| 2023-07-24 | 65.28 | $19.44 | 215700 |
| 2023-07-21 | 60.39 | $18.97 | 168300 |
| 2023-07-20 | 59.46 | $18.89 | 82000 |
| 2023-07-19 | 58.54 | $18.81 | 132400 |
| 2023-07-18 | 58.54 | $18.81 | 95500 |
| 2023-07-17 | 57.34 | $18.70 | 49700 |
| 2023-07-14 | 59.89 | $18.87 | 94200 |
| 2023-07-13 | 63.02 | $19.07 | 48700 |
| 2023-07-12 | 63.81 | $19.12 | 153400 |
| 2023-07-11 | 63.01 | $19.03 | 120500 |
| 2023-07-10 | 59.55 | $18.66 | 108000 |
| 2023-07-07 | 58.85 | $18.59 | 69500 |
| 2023-07-06 | 55.99 | $18.31 | 142800 |
| 2023-07-05 | 57.62 | $18.43 | 107000 |
| 2023-07-03 | 60.12 | $18.61 | 74200 |
| 2023-06-30 | 59.09 | $18.50 | 128900 |
| 2023-06-29 | 58.82 | $18.47 | 170500 |
| 2023-06-28 | 54.97 | $18.07 | 148000 |
| 2023-06-27 | 52.55 | $17.84 | 59400 |
| 2023-06-26 | 51.14 | $17.71 | 191800 |
| 2023-06-23 | 47.00 | $17.35 | 66600 |
| 2023-06-22 | 51.87 | $17.77 | 139100 |
| 2023-06-21 | 58.30 | $18.24 | 126500 |
| 2023-06-20 | 55.16 | $17.96 | 142300 |
| 2023-06-16 | 61.10 | $18.34 | 992000 |
| 2023-06-15 | 65.51 | $18.59 | 419700 |
| 2023-06-14 | 61.02 | $18.17 | 235700 |
| 2023-06-13 | 59.09 | $18.01 | 192200 |
| 2023-06-12 | 60.69 | $18.10 | 175900 |
| 2023-06-09 | 60.47 | $18.08 | 154600 |
| 2023-06-08 | 64.91 | $18.33 | 177400 |
| 2023-06-07 | 64.11 | $18.25 | 443900 |
| 2023-06-06 | 60.34 | $17.90 | 158800 |
| 2023-06-05 | 57.56 | $17.67 | 120300 |
| 2023-06-02 | 56.81 | $17.61 | 230000 |
| 2023-06-01 | 52.85 | $17.31 | 96000 |
| 2023-05-31 | 50.85 | $17.17 | 481300 |
| 2023-05-30 | 53.96 | $17.37 | 224300 |
| 2023-05-26 | 54.75 | $17.42 | 311100 |
| 2023-05-25 | 56.16 | $17.51 | 153200 |
| 2023-05-24 | 59.23 | $17.70 | 389100 |
| 2023-05-23 | 61.58 | $17.84 | 279900 |
| 2023-05-22 | 57.83 | $17.51 | 157500 |
| 2023-05-19 | 52.94 | $17.14 | 103200 |
| 2023-05-18 | 52.51 | $17.11 | 128500 |
| 2023-05-17 | 48.55 | $16.84 | 130400 |
| 2023-05-16 | 46.01 | $16.68 | 160200 |
| 2023-05-15 | 47.68 | $16.80 | 171500 |
| 2023-05-12 | 41.99 | $16.46 | 137200 |
| 2023-05-11 | 42.51 | $16.50 | 1.2M |
| 2023-05-10 | 40.42 | $16.38 | 139400 |
| 2023-05-09 | 39.73 | $16.34 | 96000 |
| 2023-05-08 | 36.57 | $16.16 | 127300 |
| 2023-05-05 | 39.05 | $16.39 | 225300 |
| 2023-05-04 | 32.21 | $16.03 | 272900 |
| 2023-05-03 | 29.93 | $15.92 | 90400 |
| 2023-05-02 | 31.87 | $16.13 | 139900 |
| 2023-05-01 | 34.96 | $16.43 | 62000 |
| 2023-04-28 | 37.62 | $16.66 | 81500 |
| 2023-04-27 | 40.54 | $16.89 | 104800 |
| 2023-04-26 | 36.46 | $16.69 | 127100 |
| 2023-04-25 | 37.94 | $16.81 | 92400 |
| 2023-04-24 | 42.61 | $17.15 | 146500 |
| 2023-04-21 | 40.78 | $17.06 | 87400 |
| 2023-04-20 | 40.38 | $17.04 | 139600 |
| 2023-04-19 | 42.43 | $17.19 | 148700 |
| 2023-04-18 | 44.14 | $17.31 | 42000 |
| 2023-04-17 | 45.14 | $17.38 | 42800 |
| 2023-04-14 | 45.28 | $17.39 | 42500 |
| 2023-04-13 | 44.79 | $17.36 | 77200 |
| 2023-04-12 | 43.84 | $17.30 | 49800 |
| 2023-04-11 | 45.07 | $17.40 | 87600 |
| 2023-04-10 | 39.24 | $17.04 | 52700 |
| 2023-04-06 | 39.35 | $17.05 | 58500 |
| 2023-04-05 | 38.70 | $17.01 | 97800 |
| 2023-04-04 | 41.69 | $17.29 | 100100 |
| 2023-04-03 | 46.57 | $17.69 | 119700 |
| 2023-03-31 | 41.35 | $17.37 | 106800 |
| 2023-03-30 | 42.84 | $17.49 | 86800 |
| 2023-03-29 | 43.72 | $17.56 | 46100 |
| 2023-03-28 | 43.56 | $17.55 | 138700 |
| 2023-03-27 | 42.34 | $17.47 | 50800 |
| 2023-03-24 | 36.85 | $17.13 | 84100 |
| 2023-03-23 | 34.95 | $17.02 | 105100 |
| 2023-03-22 | 37.28 | $17.26 | 85900 |
| 2023-03-21 | 41.19 | $17.62 | 72500 |
| 2023-03-20 | 38.11 | $17.44 | 105300 |
| 2023-03-17 | 39.99 | $17.61 | 278500 |
| 2023-03-16 | 37.21 | $17.45 | 240600 |
| 2023-03-15 | 39.04 | $17.62 | 179700 |
| 2023-03-14 | 45.22 | $18.12 | 58800 |
| 2023-03-13 | 45.63 | $18.15 | 136100 |
| 2023-03-10 | 45.77 | $18.16 | 105500 |
| 2023-03-09 | 44.86 | $18.10 | 167300 |
| 2023-03-08 | 43.04 | $17.98 | 161400 |
| 2023-03-07 | 46.17 | $18.24 | 88900 |
| 2023-03-06 | 46.79 | $18.29 | 69200 |
| 2023-03-03 | 47.52 | $18.35 | 152000 |
| 2023-03-02 | 46.46 | $18.27 | 273400 |
| 2023-03-01 | 42.03 | $17.95 | 137400 |
| 2023-02-28 | 43.42 | $18.08 | 303300 |
| 2023-02-27 | 43.00 | $18.05 | 215400 |
| 2023-02-24 | 44.98 | $18.24 | 174000 |
| 2023-02-23 | 44.60 | $18.21 | 96400 |
| 2023-02-22 | 47.08 | $18.45 | 107000 |
| 2023-02-21 | 44.64 | $18.25 | 107400 |
| 2023-02-17 | 47.66 | $18.54 | 46500 |
| 2023-02-16 | 49.53 | $18.71 | 98300 |
| 2023-02-15 | 51.33 | $18.87 | 94800 |
| 2023-02-14 | 54.88 | $19.17 | 117900 |
| 2023-02-13 | 51.02 | $18.81 | 52800 |
| 2023-02-10 | 49.54 | $18.68 | 87400 |
| 2023-02-09 | 45.30 | $18.33 | 122900 |
| 2023-02-08 | 47.02 | $18.49 | 91300 |
| 2023-02-07 | 47.34 | $18.52 | 104200 |
| 2023-02-06 | 47.34 | $18.52 | 158300 |
| 2023-02-03 | 47.01 | $18.49 | 147700 |
| 2023-02-02 | 50.35 | $18.83 | 92300 |
| 2023-02-01 | 48.51 | $18.65 | 101600 |
| 2023-01-31 | 50.59 | $18.86 | 96700 |
| 2023-01-30 | 47.75 | $18.58 | 140400 |
| 2023-01-27 | 52.79 | $19.07 | 259500 |
| 2023-01-26 | 60.87 | $19.72 | 154400 |
| 2023-01-25 | 57.75 | $19.39 | 65400 |
| 2023-01-24 | 61.42 | $19.65 | 40400 |
| 2023-01-23 | 62.14 | $19.70 | 160900 |
| 2023-01-20 | 60.37 | $19.50 | 67300 |
| 2023-01-19 | 59.83 | $19.44 | 39600 |
| 2023-01-18 | 58.14 | $19.25 | 51200 |
| 2023-01-17 | 59.78 | $19.38 | 86000 |
| 2023-01-13 | 58.23 | $19.20 | 29000 |
| 2023-01-12 | 58.47 | $19.22 | 135600 |
| 2023-01-11 | 56.87 | $19.03 | 106400 |
| 2023-01-10 | 54.24 | $18.73 | 340500 |
| 2023-01-09 | 56.54 | $18.94 | 119200 |
| 2023-01-06 | 58.21 | $19.09 | 181300 |
| 2023-01-05 | 53.61 | $18.56 | 132500 |
| 2023-01-04 | 50.58 | $18.25 | 145500 |
| 2023-01-03 | 47.99 | $18.00 | 73800 |
| 2022-12-30 | 49.17 | $18.12 | 123800 |
| 2022-12-29 | 48.97 | $18.10 | 175100 |
| 2022-12-28 | 46.39 | $17.84 | 120800 |
| 2022-12-27 | 49.99 | $18.23 | 114200 |
| 2022-12-23 | 51.15 | $18.35 | 115900 |
| 2022-12-22 | 47.48 | $17.97 | 97100 |
| 2022-12-21 | 46.68 | $17.89 | 182000 |
| 2022-12-20 | 42.28 | $17.47 | 342200 |
| 2022-12-19 | 41.96 | $17.44 | 382400 |
| 2022-12-16 | 44.58 | $17.77 | 824100 |
| 2022-12-15 | 40.51 | $17.39 | 313800 |
| 2022-12-14 | 40.81 | $17.43 | 263200 |
| 2022-12-13 | 45.08 | $17.97 | 410800 |
| 2022-12-12 | 44.05 | $17.87 | 271600 |
| 2022-12-09 | 44.37 | $17.91 | 320200 |
| 2022-12-08 | 50.98 | $18.67 | 279200 |
| 2022-12-07 | 50.61 | $18.63 | 190000 |
| 2022-12-06 | 49.71 | $18.53 | 142100 |
| 2022-12-05 | 52.71 | $18.86 | 202800 |
| 2022-12-02 | 58.72 | $19.45 | 196900 |
| 2022-12-01 | 52.23 | $18.71 | 125900 |
| 2022-11-30 | 52.33 | $18.72 | 478200 |
| 2022-11-29 | 48.47 | $18.33 | 179600 |
| 2022-11-28 | 48.76 | $18.36 | 191600 |
| 2022-11-25 | 51.58 | $18.65 | 76500 |
| 2022-11-23 | 53.40 | $18.83 | 196200 |
| 2022-11-22 | 62.49 | $19.61 | 193700 |
| 2022-11-21 | 58.15 | $19.11 | 168100 |
| 2022-11-18 | 56.73 | $18.96 | 69900 |
| 2022-11-17 | 55.38 | $18.82 | 57100 |
| 2022-11-16 | 57.45 | $18.99 | 75800 |
| 2022-11-15 | 54.51 | $18.68 | 107000 |
| 2022-11-14 | 56.17 | $18.82 | 126000 |
| 2022-11-11 | 58.35 | $19.00 | 106700 |
| 2022-11-10 | 57.21 | $18.87 | 161800 |
| 2022-11-09 | 53.09 | $18.43 | 161900 |
| 2022-11-08 | 56.50 | $18.72 | 152400 |
| 2022-11-07 | 56.22 | $18.69 | 136500 |
| 2022-11-04 | 56.13 | $18.68 | 195000 |
| 2022-11-03 | 54.75 | $18.52 | 203100 |
| 2022-11-02 | 56.44 | $18.68 | 140100 |
| 2022-11-01 | 60.67 | $19.06 | 248400 |
| 2022-10-31 | 58.98 | $18.84 | 219600 |
| 2022-10-28 | 60.44 | $18.97 | 145200 |
| 2022-10-27 | 59.93 | $18.90 | 118000 |
| 2022-10-26 | 58.71 | $18.73 | 69400 |
| 2022-10-25 | 58.50 | $18.70 | 116700 |
| 2022-10-24 | 57.39 | $18.54 | 95900 |
| 2022-10-21 | 58.88 | $18.70 | 171900 |
| 2022-10-20 | 56.39 | $18.33 | 163600 |
| 2022-10-19 | 56.39 | $18.33 | 141400 |
| 2022-10-18 | 58.64 | $18.59 | 1.1M |
| 2022-10-17 | 54.16 | $17.92 | 72400 |
| 2022-10-14 | 51.23 | $17.53 | 77000 |
| 2022-10-13 | 51.08 | $17.51 | 73800 |
| 2022-10-12 | 47.42 | $17.04 | 80800 |
| 2022-10-11 | 47.49 | $17.05 | 98400 |
| 2022-10-10 | 45.94 | $16.85 | 76100 |
| 2022-10-07 | 47.41 | $17.07 | 71100 |
| 2022-10-06 | 47.87 | $17.14 | 70000 |
| 2022-10-05 | 50.54 | $17.54 | 171000 |
| 2022-10-04 | 48.56 | $17.25 | 129600 |
| 2022-10-03 | 46.67 | $16.98 | 197700 |
| 2022-09-30 | 42.44 | $16.41 | 460600 |
| 2022-09-29 | 42.83 | $16.48 | 170600 |
| 2022-09-28 | 45.49 | $16.94 | 140800 |
| 2022-09-27 | 39.18 | $16.13 | 629800 |
| 2022-09-26 | 37.39 | $15.92 | 263800 |
| 2022-09-23 | 41.65 | $16.69 | 279400 |
| 2022-09-22 | 51.06 | $18.00 | 142700 |
| 2022-09-21 | 53.88 | $18.32 | 219600 |
| 2022-09-20 | 55.43 | $18.49 | 95500 |
| 2022-09-19 | 54.18 | $18.32 | 80500 |
| 2022-09-16 | 52.39 | $18.08 | 483200 |
| 2022-09-15 | 54.76 | $18.36 | 119300 |
| 2022-09-14 | 57.13 | $18.63 | 89200 |
| 2022-09-13 | 54.50 | $18.25 | 122200 |
| 2022-09-12 | 58.16 | $18.66 | 92900 |
| 2022-09-09 | 55.30 | $18.25 | 130700 |
| 2022-09-08 | 50.88 | $17.68 | 218500 |
| 2022-09-07 | 52.89 | $17.91 | 106200 |
| 2022-09-06 | 50.72 | $17.64 | 84600 |
| 2022-09-02 | 53.40 | $17.95 | 92800 |
| 2022-09-01 | 50.00 | $17.53 | 212300 |
| 2022-08-31 | 51.97 | $17.76 | 232100 |
| 2022-08-30 | 53.91 | $17.98 | 150000 |
| 2022-08-29 | 57.70 | $18.39 | 149700 |
| 2022-08-26 | 57.56 | $18.37 | 91200 |
| 2022-08-25 | 64.04 | $19.02 | 169800 |
| 2022-08-24 | 60.03 | $18.41 | 93000 |
| 2022-08-23 | 58.37 | $18.18 | 85800 |
| 2022-08-22 | 54.80 | $17.72 | 328100 |
| 2022-08-19 | 56.09 | $17.85 | 149700 |
| 2022-08-18 | 55.24 | $17.74 | 164100 |
| 2022-08-17 | 51.78 | $17.31 | 281600 |
| 2022-08-16 | 50.69 | $17.18 | 200300 |
| 2022-08-15 | 51.54 | $17.28 | 91300 |
| 2022-08-12 | 49.69 | $17.05 | 251700 |
| 2022-08-11 | 53.31 | $17.48 | 108100 |
| 2022-08-10 | 50.52 | $17.13 | 195300 |
| 2022-08-09 | 50.77 | $17.16 | 47400 |
| 2022-08-08 | 52.98 | $17.43 | 67100 |
| 2022-08-05 | 48.91 | $16.91 | 74200 |
| 2022-08-04 | 48.99 | $16.92 | 118600 |
| 2022-08-03 | 54.21 | $17.56 | 125000 |
| 2022-08-02 | 53.25 | $17.43 | 107000 |
| 2022-08-01 | 51.92 | $17.25 | 130900 |
| 2022-07-29 | 49.73 | $16.96 | 327900 |
| 2022-07-28 | 56.76 | $17.79 | 127100 |
| 2022-07-27 | 55.68 | $17.64 | 205100 |
| 2022-07-26 | 53.10 | $17.29 | 243700 |
| 2022-07-25 | 53.27 | $17.31 | 170300 |
| 2022-07-22 | 49.12 | $16.77 | 90300 |
| 2022-07-21 | 49.82 | $16.86 | 67700 |
| 2022-07-20 | 51.53 | $17.08 | 97300 |
| 2022-07-19 | 49.90 | $16.86 | 108200 |
| 2022-07-18 | 48.33 | $16.65 | 282400 |
| 2022-07-15 | 46.58 | $16.42 | 88900 |
| 2022-07-14 | 44.81 | $16.19 | 215800 |
| 2022-07-13 | 41.69 | $15.80 | 133500 |
| 2022-07-12 | 40.63 | $15.67 | 138500 |
| 2022-07-11 | 41.52 | $15.83 | 164800 |
| 2022-07-08 | 43.54 | $16.19 | 290000 |
| 2022-07-07 | 45.71 | $16.56 | 159800 |
| 2022-07-06 | 38.63 | $15.66 | 171200 |
| 2022-07-05 | 39.33 | $15.79 | 169800 |
| 2022-07-01 | 41.09 | $16.11 | 132600 |
| 2022-06-30 | 40.46 | $16.03 | 163400 |
| 2022-06-29 | 41.13 | $16.16 | 162100 |
| 2022-06-28 | 42.44 | $16.41 | 188700 |
| 2022-06-27 | 42.30 | $16.39 | 212500 |
| 2022-06-24 | 39.67 | $16.01 | 133100 |
| 2022-06-23 | 38.20 | $15.80 | 191000 |
| 2022-06-22 | 39.24 | $16.04 | 290000 |
| 2022-06-21 | 43.20 | $16.89 | 306500 |
| 2022-06-17 | 35.73 | $15.86 | 327200 |
| 2022-06-16 | 37.94 | $16.34 | 318900 |
| 2022-06-15 | 41.72 | $17.08 | 330000 |
| 2022-06-14 | 43.44 | $17.39 | 314700 |
| 2022-06-13 | 48.20 | $18.17 | 507200 |
| 2022-06-10 | 56.76 | $19.30 | 96700 |
| 2022-06-09 | 62.24 | $19.89 | 108900 |
| 2022-06-08 | 61.03 | $19.69 | 89800 |
| 2022-06-07 | 63.15 | $19.91 | 152000 |
| 2022-06-06 | 64.01 | $20.00 | 75500 |
| 2022-06-03 | 62.89 | $19.79 | 128100 |
| 2022-06-02 | 63.24 | $19.83 | 104100 |
| 2022-06-01 | 62.22 | $19.63 | 163300 |
| 2022-05-31 | 58.80 | $19.00 | 366600 |
| 2022-05-27 | 59.20 | $19.05 | 147400 |
| 2022-05-26 | 55.54 | $18.42 | 201000 |
| 2022-05-25 | 56.77 | $18.58 | 211800 |
| 2022-05-24 | 52.80 | $17.94 | 81400 |
| 2022-05-23 | 53.31 | $18.01 | 180500 |
| 2022-05-20 | 49.98 | $17.50 | 69500 |
| 2022-05-19 | 47.83 | $17.19 | 116800 |
| 2022-05-18 | 49.26 | $17.41 | 217400 |
| 2022-05-17 | 47.49 | $17.15 | 183300 |
| 2022-05-16 | 46.34 | $16.98 | 124400 |
| 2022-05-13 | 46.07 | $16.94 | 182400 |
| 2022-05-12 | 41.91 | $16.33 | 283700 |
| 2022-05-11 | 40.11 | $16.08 | 251800 |
| 2022-05-10 | 42.99 | $16.65 | 149100 |
| 2022-05-09 | 44.00 | $16.84 | 150900 |
| 2022-05-06 | 52.58 | $18.24 | 108500 |
| 2022-05-05 | 49.43 | $17.77 | 98100 |
| 2022-05-04 | 53.84 | $18.38 | 124600 |
| 2022-05-03 | 49.95 | $17.82 | 151500 |
| 2022-05-02 | 46.26 | $17.34 | 119600 |
| 2022-04-29 | 44.57 | $17.13 | 141900 |
| 2022-04-28 | 48.82 | $17.74 | 164400 |
| 2022-04-27 | 46.10 | $17.40 | 188800 |
| 2022-04-26 | 44.70 | $17.23 | 141900 |
| 2022-04-25 | 49.19 | $17.86 | 230800 |
| 2022-04-22 | 54.57 | $18.51 | 158200 |
| 2022-04-21 | 58.60 | $18.94 | 100500 |
| 2022-04-20 | 59.96 | $19.08 | 232800 |
| 2022-04-19 | 55.52 | $18.45 | 215600 |
| 2022-04-18 | 54.14 | $18.27 | 248700 |
| 2022-04-14 | 60.82 | $18.94 | 138500 |
| 2022-04-13 | 60.40 | $18.88 | 486800 |
| 2022-04-12 | 60.61 | $18.90 | 265400 |
| 2022-04-11 | 55.56 | $18.19 | 150900 |
| 2022-04-08 | 61.34 | $18.74 | 168500 |
| 2022-04-07 | 56.93 | $18.17 | 262800 |
| 2022-04-06 | 58.72 | $18.33 | 306800 |
| 2022-04-05 | 58.25 | $18.27 | 384600 |
| 2022-04-04 | 56.54 | $18.05 | 220700 |
| 2022-04-01 | 54.44 | $17.79 | 154600 |
| 2022-03-31 | 53.62 | $17.69 | 137100 |
| 2022-03-30 | 53.06 | $17.62 | 117200 |
| 2022-03-29 | 51.95 | $17.48 | 149200 |
| 2022-03-28 | 51.17 | $17.38 | 159300 |
| 2022-03-25 | 53.65 | $17.68 | 173500 |
| 2022-03-24 | 52.26 | $17.49 | 351600 |
| 2022-03-23 | 45.28 | $16.64 | 282700 |
| 2022-03-22 | 47.21 | $16.89 | 182800 |
| 2022-03-21 | 43.94 | $16.53 | 234400 |
| 2022-03-18 | 43.10 | $16.44 | 650800 |
| 2022-03-17 | 45.46 | $16.77 | 189700 |
| 2022-03-16 | 42.75 | $16.47 | 354700 |
| 2022-03-15 | 42.66 | $16.46 | 691100 |
| 2022-03-14 | 39.68 | $16.13 | 481700 |
| 2022-03-11 | 42.82 | $16.62 | 417100 |
| 2022-03-10 | 46.69 | $17.16 | 428400 |
| 2022-03-09 | 45.74 | $17.05 | 616800 |
| 2022-03-08 | 48.50 | $17.42 | 1.7M |
| 2022-03-07 | 40.69 | $16.57 | 341200 |
| 2022-03-04 | 43.34 | $16.93 | 273200 |
| 2022-03-03 | 44.96 | $17.14 | 330900 |
| 2022-03-02 | 43.43 | $16.98 | 212000 |
| 2022-03-01 | 41.60 | $16.79 | 248600 |
| 2022-02-28 | 39.94 | $16.62 | 647900 |
| 2022-02-25 | 41.18 | $16.81 | 353100 |
| 2022-02-24 | 36.56 | $16.34 | 452700 |
| 2022-02-23 | 38.91 | $16.72 | 436400 |
| 2022-02-22 | 41.72 | $17.14 | 311800 |
| 2022-02-18 | 45.84 | $17.69 | 178600 |
| 2022-02-17 | 49.01 | $18.07 | 244600 |
| 2022-02-16 | 49.79 | $18.16 | 145400 |
| 2022-02-15 | 51.15 | $18.32 | 201400 |
| 2022-02-14 | 53.33 | $18.57 | 162400 |
| 2022-02-11 | 61.24 | $19.37 | 562900 |
| 2022-02-10 | 54.51 | $18.53 | 173400 |
| 2022-02-09 | 57.09 | $18.76 | 183600 |
| 2022-02-08 | 54.51 | $18.47 | 132000 |
| 2022-02-07 | 56.98 | $18.69 | 402200 |
| 2022-02-04 | 58.23 | $18.80 | 221800 |
| 2022-02-03 | 57.09 | $18.66 | 693900 |
| 2022-02-02 | 61.29 | $19.03 | 285300 |
| 2022-02-01 | 64.72 | $19.31 | 217900 |
| 2022-01-31 | 60.19 | $18.71 | 299100 |
| 2022-01-28 | 59.78 | $18.66 | 190700 |
| 2022-01-27 | 58.06 | $18.45 | 268200 |
| 2022-01-26 | 55.85 | $18.19 | 152600 |
| 2022-01-25 | 56.50 | $18.25 | 168600 |
| 2022-01-24 | 53.29 | $17.88 | 283300 |
| 2022-01-21 | 52.66 | $17.81 | 222900 |
| 2022-01-20 | 52.32 | $17.77 | 183400 |
| 2022-01-19 | 56.67 | $18.21 | 324600 |
| 2022-01-18 | 57.81 | $18.32 | 240300 |
| 2022-01-14 | 57.66 | $18.30 | 345100 |
| 2022-01-13 | 55.29 | $17.98 | 642600 |
| 2022-01-12 | 64.28 | $18.82 | 194200 |
| 2022-01-11 | 65.24 | $18.90 | 144600 |
| 2022-01-10 | 61.48 | $18.35 | 172400 |
| 2022-01-07 | 63.13 | $18.49 | 101000 |
| 2022-01-06 | 60.70 | $18.15 | 114500 |
| 2022-01-05 | 56.62 | $17.64 | 220500 |
| 2022-01-04 | 59.98 | $17.93 | 158000 |
| 2022-01-03 | 56.05 | $17.47 | 195100 |
| 2021-12-31 | 45.14 | $16.49 | 195200 |
| 2021-12-30 | 41.47 | $16.23 | 347800 |
| 2021-12-29 | 41.04 | $16.20 | 127900 |
| 2021-12-28 | 41.43 | $16.24 | 166100 |
| 2021-12-27 | 41.16 | $16.22 | 284100 |
| 2021-12-23 | 41.97 | $16.31 | 201500 |
| 2021-12-22 | 41.49 | $16.27 | 210900 |
| 2021-12-21 | 41.49 | $16.27 | 239200 |
| 2021-12-20 | 37.11 | $15.90 | 194900 |
| 2021-12-17 | 38.98 | $16.15 | 529200 |
| 2021-12-16 | 40.53 | $16.35 | 297700 |
| 2021-12-15 | 37.95 | $16.13 | 194700 |
| 2021-12-14 | 38.23 | $16.17 | 67000 |
| 2021-12-13 | 37.22 | $16.08 | 132900 |
| 2021-12-10 | 40.00 | $16.48 | 84800 |
| 2021-12-09 | 40.28 | $16.52 | 173500 |
| 2021-12-08 | 43.14 | $16.91 | 156800 |
| 2021-12-07 | 41.93 | $16.79 | 210500 |
| 2021-12-06 | 40.03 | $16.60 | 163600 |
| 2021-12-03 | 38.61 | $16.46 | 144500 |
| 2021-12-02 | 41.75 | $16.93 | 152700 |
| 2021-12-01 | 36.43 | $16.42 | 163800 |
| 2021-11-30 | 38.67 | $16.76 | 666400 |
| 2021-11-29 | 39.69 | $16.91 | 254800 |
| 2021-11-26 | 45.29 | $17.65 | 121700 |
| 2021-11-24 | 47.81 | $17.94 | 138900 |
| 2021-11-23 | 43.38 | $17.51 | 252500 |
| 2021-11-22 | 38.29 | $17.07 | 118900 |
| 2021-11-19 | 38.89 | $17.15 | 185700 |
| 2021-11-18 | 37.61 | $17.04 | 81800 |
| 2021-11-17 | 38.38 | $17.15 | 209500 |
| 2021-11-16 | 39.06 | $17.25 | 190000 |
| 2021-11-15 | 41.02 | $17.53 | 158500 |
| 2021-11-12 | 39.37 | $17.37 | 133500 |
| 2021-11-11 | 40.10 | $17.48 | 167500 |
| 2021-11-10 | 39.62 | $17.43 | 139300 |
| 2021-11-09 | 40.55 | $17.58 | 100500 |
| 2021-11-08 | 42.26 | $17.85 | 225500 |
| 2021-11-05 | 40.50 | $17.65 | 205200 |
| 2021-11-04 | 37.03 | $17.27 | 237500 |
| 2021-11-03 | 38.55 | $17.54 | 262300 |
| 2021-11-02 | 40.66 | $17.90 | 410200 |
| 2021-11-01 | 46.04 | $18.71 | 311200 |
| 2021-10-29 | 43.49 | $18.42 | 199500 |
| 2021-10-28 | 48.02 | $19.03 | 167900 |
| 2021-10-27 | 47.16 | $18.93 | 181100 |
| 2021-10-26 | 45.98 | $18.79 | 169200 |
| 2021-10-25 | 50.67 | $19.40 | 83000 |
| 2021-10-22 | 52.17 | $19.58 | 401200 |
| 2021-10-21 | 53.67 | $19.76 | 252400 |
| 2021-10-20 | 58.86 | $20.34 | 109100 |
| 2021-10-19 | 55.85 | $19.91 | 149200 |
| 2021-10-18 | 57.05 | $20.04 | 105600 |
| 2021-10-15 | 56.91 | $20.02 | 105700 |
| 2021-10-14 | 60.15 | $20.38 | 106600 |
| 2021-10-13 | 56.56 | $19.83 | 121000 |
| 2021-10-12 | 56.65 | $19.84 | 79500 |
| 2021-10-11 | 55.47 | $19.66 | 91100 |
| 2021-10-08 | 53.53 | $19.37 | 166200 |
| 2021-10-07 | 54.38 | $19.48 | 168200 |
| 2021-10-06 | 50.56 | $18.92 | 170200 |
| 2021-10-05 | 52.42 | $19.17 | 209900 |
| 2021-10-04 | 51.89 | $19.09 | 190000 |
| 2021-10-01 | 49.80 | $18.78 | 133200 |
| 2021-09-30 | 46.60 | $18.33 | 580700 |
| 2021-09-29 | 49.25 | $18.73 | 248300 |
| 2021-09-28 | 45.49 | $18.22 | 233600 |
| 2021-09-27 | 48.79 | $18.71 | 236700 |
| 2021-09-24 | 48.57 | $18.68 | 333700 |
| 2021-09-23 | 50.96 | $19.03 | 216800 |
| 2021-09-22 | 45.58 | $18.29 | 217000 |
| 2021-09-21 | 39.54 | $17.58 | 107800 |
| 2021-09-20 | 40.32 | $17.71 | 256900 |
| 2021-09-17 | 42.20 | $18.02 | 489300 |
| 2021-09-16 | 47.12 | $18.75 | 210700 |
| 2021-09-15 | 43.24 | $18.30 | 352900 |
| 2021-09-14 | 40.19 | $17.97 | 235700 |
| 2021-09-13 | 42.63 | $18.34 | 214900 |
| 2021-09-10 | 44.29 | $18.58 | 95700 |
| 2021-09-09 | 45.70 | $18.78 | 115700 |
| 2021-09-08 | 46.62 | $18.91 | 95900 |
| 2021-09-07 | 47.88 | $19.09 | 44800 |
| 2021-09-03 | 48.58 | $19.19 | 55500 |
| 2021-09-02 | 51.04 | $19.54 | 115200 |
| 2021-09-01 | 47.81 | $19.09 | 163000 |
| 2021-08-31 | 43.99 | $18.60 | 401000 |
| 2021-08-30 | 45.47 | $18.83 | 115800 |
| 2021-08-27 | 45.47 | $18.83 | 114900 |
| 2021-08-26 | 39.55 | $18.09 | 336500 |
| 2021-08-25 | 41.82 | $18.48 | 137200 |
| 2021-08-24 | 39.00 | $18.15 | 116100 |
| 2021-08-23 | 36.61 | $17.88 | 119100 |
| 2021-08-20 | 33.21 | $17.51 | 139700 |
| 2021-08-19 | 33.81 | $17.64 | 161400 |
| 2021-08-18 | 34.93 | $17.88 | 139100 |
| 2021-08-17 | 35.49 | $18.00 | 70000 |
| 2021-08-16 | 36.32 | $18.18 | 108500 |
| 2021-08-13 | 38.34 | $18.61 | 126400 |
| 2021-08-12 | 38.77 | $18.70 | 109500 |
| 2021-08-11 | 35.33 | $18.25 | 125100 |
| 2021-08-10 | 33.02 | $17.96 | 248600 |
| 2021-08-09 | 30.50 | $17.65 | 177100 |
| 2021-08-06 | 30.61 | $17.68 | 235300 |
| 2021-08-05 | 30.84 | $17.75 | 259900 |
| 2021-08-04 | 32.70 | $18.29 | 449900 |
| 2021-08-03 | 35.81 | $19.11 | 355600 |
| 2021-08-02 | 40.34 | $20.13 | 145700 |
| 2021-07-30 | 42.71 | $20.60 | 121900 |
| 2021-07-29 | 47.13 | $21.39 | 106800 |
| 2021-07-28 | 45.15 | $21.10 | 95800 |
| 2021-07-27 | 43.63 | $20.88 | 153800 |
| 2021-07-26 | 47.37 | $21.54 | 178500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.85
2023-11-30
Close Price
$20.45
Vol: 17.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-30 | -93.85 | $20.45 | 17.2M |
| 2023-11-29 | -86.08 | $20.61 | 2.2M |
| 2023-11-28 | -66.49 | $20.99 | 1.1M |
| 2023-11-27 | -61.34 | $21.09 | 1.1M |
| 2023-11-24 | -62.25 | $21.01 | 121071 |
| 2023-11-22 | -55.39 | $21.15 | 316922 |
| 2023-11-21 | -65.20 | $20.95 | 407153 |
| 2023-11-20 | -60.78 | $21.04 | 825407 |
| 2023-11-17 | -68.14 | $20.89 | 543350 |
| 2023-11-16 | -82.84 | $20.59 | 213584 |
| 2023-11-15 | -55.88 | $21.14 | 604038 |
| 2023-11-14 | -56.37 | $21.13 | 446787 |
| 2023-11-13 | -69.12 | $20.87 | 324666 |
| 2023-11-10 | -75.00 | $20.75 | 503389 |
| 2023-11-09 | -94.61 | $20.35 | 231818 |
| 2023-11-08 | -80.88 | $20.63 | 360323 |
| 2023-11-07 | -70.10 | $20.85 | 294614 |
| 2023-11-06 | -45.59 | $21.35 | 261255 |
| 2023-11-03 | -38.73 | $21.49 | 640735 |
| 2023-11-02 | -15.20 | $21.97 | 335485 |
| 2023-11-01 | -42.64 | $21.37 | 356912 |
| 2023-10-31 | -48.73 | $21.25 | 262156 |
| 2023-10-30 | -79.70 | $20.64 | 339734 |
| 2023-10-27 | -81.73 | $20.60 | 332291 |
| 2023-10-26 | -62.01 | $21.11 | 298209 |
| 2023-10-25 | -67.93 | $21.00 | 249174 |
| 2023-10-24 | -55.27 | $21.30 | 154987 |
| 2023-10-23 | -45.99 | $21.52 | 347044 |
| 2023-10-20 | -40.08 | $21.66 | 530900 |
| 2023-10-19 | -36.80 | $21.94 | 232500 |
| 2023-10-18 | -40.71 | $22.09 | 419400 |
| 2023-10-17 | -58.65 | $21.53 | 659200 |
| 2023-10-16 | -64.10 | $21.36 | 364400 |
| 2023-10-13 | -79.49 | $20.88 | 545400 |
| 2023-10-12 | -83.33 | $20.76 | 929300 |
| 2023-10-11 | -74.92 | $21.05 | 773500 |
| 2023-10-10 | -72.00 | $21.15 | 323900 |
| 2023-10-09 | -82.82 | $20.80 | 395400 |
| 2023-10-06 | -92.31 | $20.50 | 323400 |
| 2023-10-05 | -89.35 | $20.60 | 373800 |
| 2023-10-04 | -92.60 | $20.49 | 374700 |
| 2023-10-03 | -89.64 | $21.11 | 540500 |
| 2023-10-02 | -93.33 | $21.80 | 515900 |
| 2023-09-29 | -77.21 | $21.96 | 578600 |
| 2023-09-28 | -45.99 | $22.53 | 401500 |
| 2023-09-27 | -59.92 | $22.20 | 220400 |
| 2023-09-26 | -71.31 | $21.93 | 798000 |
| 2023-09-25 | -48.10 | $22.48 | 946700 |
| 2023-09-22 | -58.65 | $22.23 | 2.4M |
| 2023-09-21 | -37.60 | $22.71 | 582600 |
| 2023-09-20 | -50.00 | $22.41 | 1.1M |
| 2023-09-19 | -39.26 | $22.67 | 406600 |
| 2023-09-18 | -24.38 | $23.03 | 287200 |
| 2023-09-15 | -42.56 | $22.59 | 574100 |
| 2023-09-14 | -23.14 | $23.06 | 215500 |
| 2023-09-13 | -14.05 | $23.28 | 175400 |
| 2023-09-12 | -10.59 | $23.35 | 204600 |
| 2023-09-11 | -13.33 | $23.28 | 303500 |
| 2023-09-08 | -2.73 | $23.21 | 418000 |
| 2023-09-07 | -0.72 | $22.44 | 250000 |
| 2023-09-06 | -8.90 | $22.16 | 326000 |
| 2023-09-05 | -7.93 | $22.06 | 448800 |
| 2023-09-01 | -13.79 | $21.89 | 327800 |
| 2023-08-31 | -34.14 | $21.30 | 304500 |
| 2023-08-30 | -18.68 | $21.50 | 203900 |
| 2023-08-29 | -14.66 | $21.67 | 297700 |
| 2023-08-28 | -13.95 | $21.70 | 375300 |
| 2023-08-25 | -8.75 | $21.92 | 292900 |
| 2023-08-24 | -17.97 | $21.53 | 1.2M |
| 2023-08-23 | -22.22 | $21.35 | 305600 |
| 2023-08-22 | -13.48 | $21.72 | 423700 |
| 2023-08-21 | -11.11 | $21.82 | 502600 |
| 2023-08-18 | -5.67 | $22.05 | 1.0M |
| 2023-08-17 | -11.82 | $21.79 | 902300 |
| 2023-08-16 | -13.24 | $21.73 | 3.5M |
| 2023-08-15 | -14.29 | $21.30 | 529400 |
| 2023-08-14 | -7.67 | $21.55 | 251400 |
| 2023-08-11 | -1.87 | $21.74 | 344300 |
| 2023-08-10 | -9.87 | $21.44 | 208500 |
| 2023-08-09 | -6.56 | $21.48 | 833600 |
| 2023-08-08 | -3.10 | $20.87 | 2.3M |
| 2023-08-07 | -27.08 | $19.81 | 1.8M |
| 2023-08-04 | -29.58 | $19.75 | 882300 |
| 2023-08-03 | -40.10 | $19.30 | 712900 |
| 2023-08-02 | -11.17 | $19.85 | 219800 |
| 2023-08-01 | 0.00 | $20.08 | 266200 |
| 2023-07-31 | -11.38 | $19.50 | 334100 |
| 2023-07-28 | -30.54 | $19.18 | 389900 |
| 2023-07-27 | -26.35 | $19.25 | 329700 |
| 2023-07-26 | -15.35 | $19.38 | 216300 |
| 2023-07-25 | -15.61 | $19.37 | 124800 |
| 2023-07-24 | -10.37 | $19.44 | 215700 |
| 2023-07-21 | -20.66 | $18.97 | 168300 |
| 2023-07-20 | -24.41 | $18.89 | 82000 |
| 2023-07-19 | -28.17 | $18.81 | 132400 |
| 2023-07-18 | -28.17 | $18.81 | 95500 |
| 2023-07-17 | -33.33 | $18.70 | 49700 |
| 2023-07-14 | -25.35 | $18.87 | 94200 |
| 2023-07-13 | -15.96 | $19.07 | 48700 |
| 2023-07-12 | -13.62 | $19.12 | 153400 |
| 2023-07-11 | -2.78 | $19.03 | 120500 |
| 2023-07-10 | -10.97 | $18.66 | 108000 |
| 2023-07-07 | -15.48 | $18.59 | 69500 |
| 2023-07-06 | -33.55 | $18.31 | 142800 |
| 2023-07-05 | -25.81 | $18.43 | 107000 |
| 2023-07-03 | -14.19 | $18.61 | 74200 |
| 2023-06-30 | -16.45 | $18.50 | 128900 |
| 2023-06-29 | -16.97 | $18.47 | 170500 |
| 2023-06-28 | -39.08 | $18.07 | 148000 |
| 2023-06-27 | -50.56 | $17.84 | 59400 |
| 2023-06-26 | -57.78 | $17.71 | 191800 |
| 2023-06-23 | -77.78 | $17.35 | 66600 |
| 2023-06-22 | -54.44 | $17.77 | 139100 |
| 2023-06-21 | -28.33 | $18.24 | 126500 |
| 2023-06-20 | -43.89 | $17.96 | 142300 |
| 2023-06-16 | -22.78 | $18.34 | 992000 |
| 2023-06-15 | -7.62 | $18.59 | 419700 |
| 2023-06-14 | -24.79 | $18.17 | 235700 |
| 2023-06-13 | -31.62 | $18.01 | 192200 |
| 2023-06-12 | -27.31 | $18.10 | 175900 |
| 2023-06-09 | -28.15 | $18.08 | 154600 |
| 2023-06-08 | -7.34 | $18.33 | 177400 |
| 2023-06-07 | -8.12 | $18.25 | 443900 |
| 2023-06-06 | -11.71 | $17.90 | 158800 |
| 2023-06-05 | -22.27 | $17.67 | 120300 |
| 2023-06-02 | -25.12 | $17.61 | 230000 |
| 2023-06-01 | -31.56 | $17.31 | 96000 |
| 2023-05-31 | -36.88 | $17.17 | 481300 |
| 2023-05-30 | -29.28 | $17.37 | 224300 |
| 2023-05-26 | -27.38 | $17.42 | 311100 |
| 2023-05-25 | -23.95 | $17.51 | 153200 |
| 2023-05-24 | -16.73 | $17.70 | 389100 |
| 2023-05-23 | -11.41 | $17.84 | 279900 |
| 2023-05-22 | -5.21 | $17.51 | 157500 |
| 2023-05-19 | -13.30 | $17.14 | 103200 |
| 2023-05-18 | -14.89 | $17.11 | 128500 |
| 2023-05-17 | -29.26 | $16.84 | 130400 |
| 2023-05-16 | -39.06 | $16.68 | 160200 |
| 2023-05-15 | -34.18 | $16.80 | 171500 |
| 2023-05-12 | -51.78 | $16.46 | 137200 |
| 2023-05-11 | -49.75 | $16.50 | 1.2M |
| 2023-05-10 | -56.28 | $16.38 | 139400 |
| 2023-05-09 | -58.29 | $16.34 | 96000 |
| 2023-05-08 | -67.34 | $16.16 | 127300 |
| 2023-05-05 | -55.78 | $16.39 | 225300 |
| 2023-05-04 | -73.87 | $16.03 | 272900 |
| 2023-05-03 | -96.93 | $15.92 | 90400 |
| 2023-05-02 | -95.72 | $16.13 | 139900 |
| 2023-05-01 | -93.29 | $16.43 | 62000 |
| 2023-04-28 | -79.27 | $16.66 | 81500 |
| 2023-04-27 | -75.89 | $16.89 | 104800 |
| 2023-04-26 | -90.07 | $16.69 | 127100 |
| 2023-04-25 | -95.04 | $16.81 | 92400 |
| 2023-04-24 | -76.42 | $17.15 | 146500 |
| 2023-04-21 | -80.36 | $17.06 | 87400 |
| 2023-04-20 | -82.14 | $17.04 | 139600 |
| 2023-04-19 | -68.75 | $17.19 | 148700 |
| 2023-04-18 | -58.04 | $17.31 | 42000 |
| 2023-04-17 | -51.79 | $17.38 | 42800 |
| 2023-04-14 | -50.89 | $17.39 | 42500 |
| 2023-04-13 | -53.57 | $17.36 | 77200 |
| 2023-04-12 | -58.93 | $17.30 | 49800 |
| 2023-04-11 | -67.06 | $17.40 | 87600 |
| 2023-04-10 | -88.64 | $17.04 | 52700 |
| 2023-04-06 | -88.07 | $17.05 | 58500 |
| 2023-04-05 | -90.34 | $17.01 | 97800 |
| 2023-04-04 | -74.43 | $17.29 | 100100 |
| 2023-04-03 | -51.70 | $17.69 | 119700 |
| 2023-03-31 | -69.89 | $17.37 | 106800 |
| 2023-03-30 | -63.07 | $17.49 | 86800 |
| 2023-03-29 | -59.09 | $17.56 | 46100 |
| 2023-03-28 | -59.66 | $17.55 | 138700 |
| 2023-03-27 | -64.20 | $17.47 | 50800 |
| 2023-03-24 | -83.52 | $17.13 | 84100 |
| 2023-03-23 | -92.42 | $17.02 | 105100 |
| 2023-03-22 | -92.43 | $17.26 | 85900 |
| 2023-03-21 | -72.97 | $17.62 | 72500 |
| 2023-03-20 | -82.70 | $17.44 | 105300 |
| 2023-03-17 | -73.51 | $17.61 | 278500 |
| 2023-03-16 | -83.42 | $17.45 | 240600 |
| 2023-03-15 | -93.71 | $17.62 | 179700 |
| 2023-03-14 | -63.86 | $18.12 | 58800 |
| 2023-03-13 | -62.05 | $18.15 | 136100 |
| 2023-03-10 | -61.45 | $18.16 | 105500 |
| 2023-03-09 | -65.06 | $18.10 | 167300 |
| 2023-03-08 | -72.29 | $17.98 | 161400 |
| 2023-03-07 | -56.63 | $18.24 | 88900 |
| 2023-03-06 | -53.61 | $18.29 | 69200 |
| 2023-03-03 | -50.00 | $18.35 | 152000 |
| 2023-03-02 | -54.82 | $18.27 | 273400 |
| 2023-03-01 | -96.85 | $17.95 | 137400 |
| 2023-02-28 | -86.61 | $18.08 | 303300 |
| 2023-02-27 | -100.00 | $18.05 | 215400 |
| 2023-02-24 | -85.83 | $18.24 | 174000 |
| 2023-02-23 | -91.02 | $18.21 | 96400 |
| 2023-02-22 | -76.65 | $18.45 | 107000 |
| 2023-02-21 | -89.08 | $18.25 | 107400 |
| 2023-02-17 | -77.51 | $18.54 | 46500 |
| 2023-02-16 | -67.46 | $18.71 | 98300 |
| 2023-02-15 | -57.99 | $18.87 | 94800 |
| 2023-02-14 | -40.24 | $19.17 | 117900 |
| 2023-02-13 | -61.54 | $18.81 | 52800 |
| 2023-02-10 | -69.23 | $18.68 | 87400 |
| 2023-02-09 | -89.94 | $18.33 | 122900 |
| 2023-02-08 | -80.47 | $18.49 | 91300 |
| 2023-02-07 | -78.70 | $18.52 | 104200 |
| 2023-02-06 | -78.70 | $18.52 | 158300 |
| 2023-02-03 | -95.77 | $18.49 | 147700 |
| 2023-02-02 | -61.82 | $18.83 | 92300 |
| 2023-02-01 | -60.30 | $18.65 | 101600 |
| 2023-01-31 | -49.75 | $18.86 | 96700 |
| 2023-01-30 | -63.82 | $18.58 | 140400 |
| 2023-01-27 | -36.97 | $19.07 | 259500 |
| 2023-01-26 | -6.16 | $19.72 | 154400 |
| 2023-01-25 | -21.80 | $19.39 | 65400 |
| 2023-01-24 | -7.97 | $19.65 | 40400 |
| 2023-01-23 | -5.98 | $19.70 | 160900 |
| 2023-01-20 | -2.70 | $19.50 | 67300 |
| 2023-01-19 | -5.36 | $19.44 | 39600 |
| 2023-01-18 | -13.84 | $19.25 | 51200 |
| 2023-01-17 | -7.14 | $19.38 | 86000 |
| 2023-01-13 | -14.29 | $19.20 | 29000 |
| 2023-01-12 | -13.49 | $19.22 | 135600 |
| 2023-01-11 | -21.03 | $19.03 | 106400 |
| 2023-01-10 | -32.94 | $18.73 | 340500 |
| 2023-01-09 | -24.60 | $18.94 | 119200 |
| 2023-01-06 | -0.97 | $19.09 | 181300 |
| 2023-01-05 | -15.56 | $18.56 | 132500 |
| 2023-01-04 | -33.52 | $18.25 | 145500 |
| 2023-01-03 | -60.98 | $18.00 | 73800 |
| 2022-12-30 | -56.45 | $18.12 | 123800 |
| 2022-12-29 | -57.26 | $18.10 | 175100 |
| 2022-12-28 | -67.74 | $17.84 | 120800 |
| 2022-12-27 | -52.02 | $18.23 | 114200 |
| 2022-12-23 | -47.18 | $18.35 | 115900 |
| 2022-12-22 | -62.50 | $17.97 | 97100 |
| 2022-12-21 | -66.27 | $17.89 | 182000 |
| 2022-12-20 | -83.90 | $17.47 | 342200 |
| 2022-12-19 | -85.02 | $17.44 | 382400 |
| 2022-12-16 | -72.66 | $17.77 | 824100 |
| 2022-12-15 | -88.89 | $17.39 | 313800 |
| 2022-12-14 | -98.28 | $17.43 | 263200 |
| 2022-12-13 | -79.09 | $17.97 | 410800 |
| 2022-12-12 | -88.89 | $17.87 | 271600 |
| 2022-12-09 | -88.24 | $17.91 | 320200 |
| 2022-12-08 | -67.10 | $18.67 | 279200 |
| 2022-12-07 | -69.68 | $18.63 | 190000 |
| 2022-12-06 | -76.13 | $18.53 | 142100 |
| 2022-12-05 | -54.84 | $18.86 | 202800 |
| 2022-12-02 | -16.77 | $19.45 | 196900 |
| 2022-12-01 | -64.52 | $18.71 | 125900 |
| 2022-11-30 | -63.87 | $18.72 | 478200 |
| 2022-11-29 | -89.03 | $18.33 | 179600 |
| 2022-11-28 | -87.10 | $18.36 | 191600 |
| 2022-11-25 | -77.94 | $18.65 | 76500 |
| 2022-11-23 | -64.71 | $18.83 | 196200 |
| 2022-11-22 | -7.35 | $19.61 | 193700 |
| 2022-11-21 | -30.28 | $19.11 | 168100 |
| 2022-11-18 | -44.04 | $18.96 | 69900 |
| 2022-11-17 | -51.24 | $18.82 | 57100 |
| 2022-11-16 | -33.83 | $18.99 | 75800 |
| 2022-11-15 | -49.67 | $18.68 | 107000 |
| 2022-11-14 | -40.52 | $18.82 | 126000 |
| 2022-11-11 | -16.46 | $19.00 | 106700 |
| 2022-11-10 | -19.35 | $18.87 | 161800 |
| 2022-11-09 | -33.33 | $18.43 | 161900 |
| 2022-11-08 | -20.65 | $18.72 | 152400 |
| 2022-11-07 | -19.42 | $18.69 | 136500 |
| 2022-11-04 | -19.78 | $18.68 | 195000 |
| 2022-11-03 | -25.54 | $18.52 | 203100 |
| 2022-11-02 | -19.78 | $18.68 | 140100 |
| 2022-11-01 | -6.12 | $19.06 | 248400 |
| 2022-10-31 | -11.48 | $18.84 | 219600 |
| 2022-10-28 | -6.67 | $18.97 | 145200 |
| 2022-10-27 | -8.59 | $18.90 | 118000 |
| 2022-10-26 | -4.89 | $18.73 | 69400 |
| 2022-10-25 | -5.93 | $18.70 | 116700 |
| 2022-10-24 | -11.19 | $18.54 | 95900 |
| 2022-10-21 | -5.42 | $18.70 | 171900 |
| 2022-10-20 | -17.97 | $18.33 | 163600 |
| 2022-10-19 | -17.97 | $18.33 | 141400 |
| 2022-10-18 | -9.15 | $18.59 | 1.1M |
| 2022-10-17 | -30.45 | $17.92 | 72400 |
| 2022-10-14 | -43.94 | $17.53 | 77000 |
| 2022-10-13 | -44.64 | $17.51 | 73800 |
| 2022-10-12 | -60.90 | $17.04 | 80800 |
| 2022-10-11 | -60.55 | $17.05 | 98400 |
| 2022-10-10 | -67.47 | $16.85 | 76100 |
| 2022-10-07 | -59.86 | $17.07 | 71100 |
| 2022-10-06 | -57.44 | $17.14 | 70000 |
| 2022-10-05 | -43.60 | $17.54 | 171000 |
| 2022-10-04 | -53.63 | $17.25 | 129600 |
| 2022-10-03 | -62.98 | $16.98 | 197700 |
| 2022-09-30 | -82.70 | $16.41 | 460600 |
| 2022-09-29 | -80.28 | $16.48 | 170600 |
| 2022-09-28 | -64.36 | $16.94 | 140800 |
| 2022-09-27 | -92.39 | $16.13 | 629800 |
| 2022-09-26 | -99.65 | $15.92 | 263800 |
| 2022-09-23 | -97.22 | $16.69 | 279400 |
| 2022-09-22 | -60.00 | $18.00 | 142700 |
| 2022-09-21 | -43.16 | $18.32 | 219600 |
| 2022-09-20 | -34.21 | $18.49 | 95500 |
| 2022-09-19 | -43.16 | $18.32 | 80500 |
| 2022-09-16 | -55.79 | $18.08 | 483200 |
| 2022-09-15 | -41.05 | $18.36 | 119300 |
| 2022-09-14 | -24.64 | $18.63 | 89200 |
| 2022-09-13 | -39.91 | $18.25 | 122200 |
| 2022-09-12 | -20.51 | $18.66 | 92900 |
| 2022-09-09 | -38.03 | $18.25 | 130700 |
| 2022-09-08 | -62.39 | $17.68 | 218500 |
| 2022-09-07 | -52.56 | $17.91 | 106200 |
| 2022-09-06 | -64.10 | $17.64 | 84600 |
| 2022-09-02 | -50.85 | $17.95 | 92800 |
| 2022-09-01 | -67.08 | $17.53 | 212300 |
| 2022-08-31 | -57.50 | $17.76 | 232100 |
| 2022-08-30 | -48.33 | $17.98 | 150000 |
| 2022-08-29 | -31.25 | $18.39 | 149700 |
| 2022-08-26 | -30.43 | $18.37 | 91200 |
| 2022-08-25 | -3.21 | $19.02 | 169800 |
| 2022-08-24 | -4.76 | $18.41 | 93000 |
| 2022-08-23 | -1.88 | $18.18 | 85800 |
| 2022-08-22 | -19.57 | $17.72 | 328100 |
| 2022-08-19 | -10.14 | $17.85 | 149700 |
| 2022-08-18 | -9.45 | $17.74 | 164100 |
| 2022-08-17 | -42.40 | $17.31 | 281600 |
| 2022-08-16 | -52.80 | $17.18 | 200300 |
| 2022-08-15 | -44.80 | $17.28 | 91300 |
| 2022-08-12 | -61.24 | $17.05 | 251700 |
| 2022-08-11 | -21.30 | $17.48 | 108100 |
| 2022-08-10 | -26.89 | $17.13 | 195300 |
| 2022-08-09 | -25.76 | $17.16 | 47400 |
| 2022-08-08 | -15.53 | $17.43 | 67100 |
| 2022-08-05 | -35.23 | $16.91 | 74200 |
| 2022-08-04 | -34.85 | $16.92 | 118600 |
| 2022-08-03 | -10.61 | $17.56 | 125000 |
| 2022-08-02 | -15.07 | $17.43 | 107000 |
| 2022-08-01 | -21.69 | $17.25 | 130900 |
| 2022-07-29 | -32.35 | $16.96 | 327900 |
| 2022-07-28 | -1.84 | $17.79 | 127100 |
| 2022-07-27 | -4.55 | $17.64 | 205100 |
| 2022-07-26 | -16.54 | $17.29 | 243700 |
| 2022-07-25 | -1.79 | $17.31 | 170300 |
| 2022-07-22 | -21.80 | $16.77 | 90300 |
| 2022-07-21 | -17.54 | $16.86 | 67700 |
| 2022-07-20 | -7.11 | $17.08 | 97300 |
| 2022-07-19 | -6.95 | $16.86 | 108200 |
| 2022-07-18 | -18.18 | $16.65 | 282400 |
| 2022-07-15 | -29.73 | $16.42 | 88900 |
| 2022-07-14 | -62.19 | $16.19 | 215800 |
| 2022-07-13 | -80.00 | $15.80 | 133500 |
| 2022-07-12 | -85.82 | $15.67 | 138500 |
| 2022-07-11 | -85.15 | $15.83 | 164800 |
| 2022-07-08 | -77.89 | $16.19 | 290000 |
| 2022-07-07 | -70.25 | $16.56 | 159800 |
| 2022-07-06 | -88.87 | $15.66 | 171200 |
| 2022-07-05 | -91.52 | $15.79 | 169800 |
| 2022-07-01 | -88.21 | $16.11 | 132600 |
| 2022-06-30 | -90.02 | $16.03 | 163400 |
| 2022-06-29 | -87.07 | $16.16 | 162100 |
| 2022-06-28 | -81.41 | $16.41 | 188700 |
| 2022-06-27 | -81.86 | $16.39 | 212500 |
| 2022-06-24 | -90.48 | $16.01 | 133100 |
| 2022-06-23 | -95.24 | $15.80 | 191000 |
| 2022-06-22 | -94.74 | $16.04 | 290000 |
| 2022-06-21 | -74.40 | $16.89 | 306500 |
| 2022-06-17 | -99.04 | $15.86 | 327200 |
| 2022-06-16 | -99.19 | $16.34 | 318900 |
| 2022-06-15 | -88.22 | $17.08 | 330000 |
| 2022-06-14 | -78.85 | $17.39 | 314700 |
| 2022-06-13 | -55.29 | $18.17 | 507200 |
| 2022-06-10 | -20.06 | $19.30 | 96700 |
| 2022-06-09 | -2.72 | $19.89 | 108900 |
| 2022-06-08 | -7.65 | $19.69 | 89800 |
| 2022-06-07 | -2.22 | $19.91 | 152000 |
| 2022-06-06 | 0.00 | $20.00 | 75500 |
| 2022-06-03 | -2.78 | $19.79 | 128100 |
| 2022-06-02 | -1.02 | $19.83 | 104100 |
| 2022-06-01 | -1.34 | $19.63 | 163300 |
| 2022-05-31 | -7.01 | $19.00 | 366600 |
| 2022-05-27 | -0.32 | $19.05 | 147400 |
| 2022-05-26 | -17.39 | $18.42 | 201000 |
| 2022-05-25 | -3.66 | $18.58 | 211800 |
| 2022-05-24 | -21.96 | $17.94 | 81400 |
| 2022-05-23 | -19.22 | $18.01 | 180500 |
| 2022-05-20 | -39.22 | $17.50 | 69500 |
| 2022-05-19 | -58.94 | $17.19 | 116800 |
| 2022-05-18 | -57.18 | $17.41 | 217400 |
| 2022-05-17 | -64.81 | $17.15 | 183300 |
| 2022-05-16 | -69.79 | $16.98 | 124400 |
| 2022-05-13 | -70.97 | $16.94 | 182400 |
| 2022-05-12 | -88.86 | $16.33 | 283700 |
| 2022-05-11 | -98.80 | $16.08 | 251800 |
| 2022-05-10 | -85.76 | $16.65 | 149100 |
| 2022-05-09 | -98.82 | $16.84 | 150900 |
| 2022-05-06 | -45.53 | $18.24 | 108500 |
| 2022-05-05 | -64.63 | $17.77 | 98100 |
| 2022-05-04 | -39.84 | $18.38 | 124600 |
| 2022-05-03 | -62.60 | $17.82 | 151500 |
| 2022-05-02 | -82.11 | $17.34 | 119600 |
| 2022-04-29 | -95.71 | $17.13 | 141900 |
| 2022-04-28 | -72.97 | $17.74 | 164400 |
| 2022-04-27 | -88.29 | $17.40 | 188800 |
| 2022-04-26 | -99.07 | $17.23 | 141900 |
| 2022-04-25 | -69.12 | $17.86 | 230800 |
| 2022-04-22 | -39.17 | $18.51 | 158200 |
| 2022-04-21 | -15.91 | $18.94 | 100500 |
| 2022-04-20 | -6.44 | $19.08 | 232800 |
| 2022-04-19 | -28.88 | $18.45 | 215600 |
| 2022-04-18 | -34.75 | $18.27 | 248700 |
| 2022-04-14 | -10.62 | $18.94 | 138500 |
| 2022-04-13 | -12.67 | $18.88 | 486800 |
| 2022-04-12 | 0.00 | $18.90 | 265400 |
| 2022-04-11 | -19.11 | $18.19 | 150900 |
| 2022-04-08 | 0.00 | $18.74 | 168500 |
| 2022-04-07 | -10.31 | $18.17 | 262800 |
| 2022-04-06 | -4.20 | $18.33 | 306800 |
| 2022-04-05 | -0.41 | $18.27 | 384600 |
| 2022-04-04 | -5.51 | $18.05 | 220700 |
| 2022-04-01 | -16.53 | $17.79 | 154600 |
| 2022-03-31 | -20.76 | $17.69 | 137100 |
| 2022-03-30 | -23.73 | $17.62 | 117200 |
| 2022-03-29 | -29.66 | $17.48 | 149200 |
| 2022-03-28 | -33.90 | $17.38 | 159300 |
| 2022-03-25 | -21.19 | $17.68 | 173500 |
| 2022-03-24 | -29.24 | $17.49 | 351600 |
| 2022-03-23 | -65.25 | $16.64 | 282700 |
| 2022-03-22 | -54.66 | $16.89 | 182800 |
| 2022-03-21 | -69.92 | $16.53 | 234400 |
| 2022-03-18 | -73.73 | $16.44 | 650800 |
| 2022-03-17 | -61.54 | $16.77 | 189700 |
| 2022-03-16 | -76.28 | $16.47 | 354700 |
| 2022-03-15 | -76.90 | $16.46 | 691100 |
| 2022-03-14 | -96.81 | $16.13 | 481700 |
| 2022-03-11 | -82.91 | $16.62 | 417100 |
| 2022-03-10 | -67.52 | $17.16 | 428400 |
| 2022-03-09 | -70.66 | $17.05 | 616800 |
| 2022-03-08 | -60.11 | $17.42 | 1.7M |
| 2022-03-07 | -84.33 | $16.57 | 341200 |
| 2022-03-04 | -74.07 | $16.93 | 273200 |
| 2022-03-03 | -68.09 | $17.14 | 330900 |
| 2022-03-02 | -72.65 | $16.98 | 212000 |
| 2022-03-01 | -78.06 | $16.79 | 248600 |
| 2022-02-28 | -82.91 | $16.62 | 647900 |
| 2022-02-25 | -77.49 | $16.81 | 353100 |
| 2022-02-24 | -90.88 | $16.34 | 452700 |
| 2022-02-23 | -96.23 | $16.72 | 436400 |
| 2022-02-22 | -88.19 | $17.14 | 311800 |
| 2022-02-18 | -77.31 | $17.69 | 178600 |
| 2022-02-17 | -61.34 | $18.07 | 244600 |
| 2022-02-16 | -57.56 | $18.16 | 145400 |
| 2022-02-15 | -50.84 | $18.32 | 201400 |
| 2022-02-14 | -40.34 | $18.57 | 162400 |
| 2022-02-11 | -6.72 | $19.37 | 562900 |
| 2022-02-10 | -36.70 | $18.53 | 173400 |
| 2022-02-09 | -26.15 | $18.76 | 183600 |
| 2022-02-08 | -39.45 | $18.47 | 132000 |
| 2022-02-07 | -29.36 | $18.69 | 402200 |
| 2022-02-04 | -24.31 | $18.80 | 221800 |
| 2022-02-03 | -30.73 | $18.66 | 693900 |
| 2022-02-02 | -13.76 | $19.03 | 285300 |
| 2022-02-01 | -0.92 | $19.31 | 217900 |
| 2022-01-31 | -16.29 | $18.71 | 299100 |
| 2022-01-28 | -16.05 | $18.66 | 190700 |
| 2022-01-27 | -23.08 | $18.45 | 268200 |
| 2022-01-26 | -30.94 | $18.19 | 152600 |
| 2022-01-25 | -28.99 | $18.25 | 168600 |
| 2022-01-24 | -41.04 | $17.88 | 283300 |
| 2022-01-21 | -43.18 | $17.81 | 222900 |
| 2022-01-20 | -44.48 | $17.77 | 183400 |
| 2022-01-19 | -27.43 | $18.21 | 324600 |
| 2022-01-18 | -23.23 | $18.32 | 240300 |
| 2022-01-14 | -23.80 | $18.30 | 345100 |
| 2022-01-13 | -32.86 | $17.98 | 642600 |
| 2022-01-12 | -9.07 | $18.82 | 194200 |
| 2022-01-11 | -0.60 | $18.90 | 144600 |
| 2022-01-10 | -8.05 | $18.35 | 172400 |
| 2022-01-07 | -3.36 | $18.49 | 101000 |
| 2022-01-06 | -5.93 | $18.15 | 114500 |
| 2022-01-05 | -24.81 | $17.64 | 220500 |
| 2022-01-04 | -2.52 | $17.93 | 158000 |
| 2022-01-03 | -0.53 | $17.47 | 195100 |
| 2021-12-31 | -41.33 | $16.49 | 195200 |
| 2021-12-30 | -58.67 | $16.23 | 347800 |
| 2021-12-29 | -62.66 | $16.20 | 127900 |
| 2021-12-28 | -60.13 | $16.24 | 166100 |
| 2021-12-27 | -74.26 | $16.22 | 284100 |
| 2021-12-23 | -70.46 | $16.31 | 201500 |
| 2021-12-22 | -72.38 | $16.27 | 210900 |
| 2021-12-21 | -72.38 | $16.27 | 239200 |
| 2021-12-20 | -87.87 | $15.90 | 194900 |
| 2021-12-17 | -86.05 | $16.15 | 529200 |
| 2021-12-16 | -76.74 | $16.35 | 297700 |
| 2021-12-15 | -86.98 | $16.13 | 194700 |
| 2021-12-14 | -95.31 | $16.17 | 67000 |
| 2021-12-13 | -100.00 | $16.08 | 132900 |
| 2021-12-10 | -83.06 | $16.48 | 84800 |
| 2021-12-09 | -80.87 | $16.52 | 173500 |
| 2021-12-08 | -59.56 | $16.91 | 156800 |
| 2021-12-07 | -66.12 | $16.79 | 210500 |
| 2021-12-06 | -77.37 | $16.60 | 163600 |
| 2021-12-03 | -84.74 | $16.46 | 144500 |
| 2021-12-02 | -60.00 | $16.93 | 152700 |
| 2021-12-01 | -86.84 | $16.42 | 163800 |
| 2021-11-30 | -75.00 | $16.76 | 666400 |
| 2021-11-29 | -89.90 | $16.91 | 254800 |
| 2021-11-26 | -54.33 | $17.65 | 121700 |
| 2021-11-24 | -48.97 | $17.94 | 138900 |
| 2021-11-23 | -66.67 | $17.51 | 252500 |
| 2021-11-22 | -87.24 | $17.07 | 118900 |
| 2021-11-19 | -85.15 | $17.15 | 185700 |
| 2021-11-18 | -96.94 | $17.04 | 81800 |
| 2021-11-17 | -95.91 | $17.15 | 209500 |
| 2021-11-16 | -93.07 | $17.25 | 190000 |
| 2021-11-15 | -84.64 | $17.53 | 158500 |
| 2021-11-12 | -89.46 | $17.37 | 133500 |
| 2021-11-11 | -86.74 | $17.48 | 167500 |
| 2021-11-10 | -88.18 | $17.43 | 139300 |
| 2021-11-09 | -83.86 | $17.58 | 100500 |
| 2021-11-08 | -76.08 | $17.85 | 225500 |
| 2021-11-05 | -81.84 | $17.65 | 205200 |
| 2021-11-04 | -92.80 | $17.27 | 237500 |
| 2021-11-03 | -95.16 | $17.54 | 262300 |
| 2021-11-02 | -84.36 | $17.90 | 410200 |
| 2021-11-01 | -71.49 | $18.71 | 311200 |
| 2021-10-29 | -83.13 | $18.42 | 199500 |
| 2021-10-28 | -70.87 | $19.03 | 167900 |
| 2021-10-27 | -70.59 | $18.93 | 181100 |
| 2021-10-26 | -69.96 | $18.79 | 169200 |
| 2021-10-25 | -44.86 | $19.40 | 83000 |
| 2021-10-22 | -37.45 | $19.58 | 401200 |
| 2021-10-21 | -30.04 | $19.76 | 252400 |
| 2021-10-20 | -6.17 | $20.34 | 109100 |
| 2021-10-19 | -21.25 | $19.91 | 149200 |
| 2021-10-18 | -15.10 | $20.04 | 105600 |
| 2021-10-15 | -15.41 | $20.02 | 105700 |
| 2021-10-14 | -0.34 | $20.38 | 106600 |
| 2021-10-13 | -3.63 | $19.83 | 121000 |
| 2021-10-12 | -3.23 | $19.84 | 79500 |
| 2021-10-11 | -6.33 | $19.66 | 91100 |
| 2021-10-08 | -13.45 | $19.37 | 166200 |
| 2021-10-07 | -5.56 | $19.48 | 168200 |
| 2021-10-06 | -28.16 | $18.92 | 170200 |
| 2021-10-05 | -16.02 | $19.17 | 209900 |
| 2021-10-04 | -22.54 | $19.09 | 190000 |
| 2021-10-01 | -40.71 | $18.78 | 133200 |
| 2021-09-30 | -60.62 | $18.33 | 580700 |
| 2021-09-29 | -42.92 | $18.73 | 248300 |
| 2021-09-28 | -65.49 | $18.22 | 233600 |
| 2021-09-27 | -43.81 | $18.71 | 236700 |
| 2021-09-24 | -45.13 | $18.68 | 333700 |
| 2021-09-23 | -29.65 | $19.03 | 216800 |
| 2021-09-22 | -62.39 | $18.29 | 217000 |
| 2021-09-21 | -93.81 | $17.58 | 107800 |
| 2021-09-20 | -88.05 | $17.71 | 256900 |
| 2021-09-17 | -73.36 | $18.02 | 489300 |
| 2021-09-16 | -39.09 | $18.75 | 210700 |
| 2021-09-15 | -57.61 | $18.30 | 352900 |
| 2021-09-14 | -71.19 | $17.97 | 235700 |
| 2021-09-13 | -55.97 | $18.34 | 214900 |
| 2021-09-10 | -46.09 | $18.58 | 95700 |
| 2021-09-09 | -37.86 | $18.78 | 115700 |
| 2021-09-08 | -32.51 | $18.91 | 95900 |
| 2021-09-07 | -25.10 | $19.09 | 44800 |
| 2021-09-03 | -20.99 | $19.19 | 55500 |
| 2021-09-02 | -2.16 | $19.54 | 115200 |
| 2021-09-01 | 0.00 | $19.09 | 163000 |
| 2021-08-31 | -24.43 | $18.60 | 401000 |
| 2021-08-30 | -40.46 | $18.83 | 115800 |
| 2021-08-27 | -56.55 | $18.83 | 114900 |
| 2021-08-26 | -78.31 | $18.09 | 336500 |
| 2021-08-25 | -70.77 | $18.48 | 137200 |
| 2021-08-24 | -78.74 | $18.15 | 116100 |
| 2021-08-23 | -85.27 | $17.88 | 119100 |
| 2021-08-20 | -94.47 | $17.51 | 139700 |
| 2021-08-19 | -91.47 | $17.64 | 161400 |
| 2021-08-18 | -88.18 | $17.88 | 139100 |
| 2021-08-17 | -86.07 | $18.00 | 70000 |
| 2021-08-16 | -82.02 | $18.18 | 108500 |
| 2021-08-13 | -72.36 | $18.61 | 126400 |
| 2021-08-12 | -70.34 | $18.70 | 109500 |
| 2021-08-11 | -80.45 | $18.25 | 125100 |
| 2021-08-10 | -88.21 | $17.96 | 248600 |
| 2021-08-09 | -94.70 | $17.65 | 177100 |
| 2021-08-06 | -99.60 | $17.68 | 235300 |
| 2021-08-05 | -100.00 | $17.75 | 259900 |
| 2021-08-04 | -90.80 | $18.29 | 449900 |
| 2021-08-03 | -98.69 | $19.11 | 355600 |
| 2021-08-02 | -86.48 | $20.13 | 145700 |
| 2021-07-30 | -73.24 | $20.60 | 121900 |
| 2021-07-29 | -50.99 | $21.39 | 106800 |
| 2021-07-28 | -59.15 | $21.10 | 95800 |
| 2021-07-27 | -65.35 | $20.88 | 153800 |
| 2021-07-26 | -46.76 | $21.54 | 178500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.12
2023-11-30
Close Price
$20.45
Vol: 17.2MAverage Directional Index - Detailed Analysis
Minimum
8.04
Average
18.02
Maximum
33.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-30 | 8.12 | $20.45 | 17.2M |
| 2023-11-29 | 8.04 | $20.61 | 2.2M |
| 2023-11-28 | 8.09 | $20.99 | 1.1M |
| 2023-11-27 | 8.33 | $21.09 | 1.1M |
| 2023-11-24 | 8.76 | $21.01 | 121071 |
| 2023-11-22 | 9.06 | $21.15 | 316922 |
| 2023-11-21 | 9.44 | $20.95 | 407153 |
| 2023-11-20 | 9.62 | $21.04 | 825407 |
| 2023-11-17 | 10.03 | $20.89 | 543350 |
| 2023-11-16 | 10.35 | $20.59 | 213584 |
| 2023-11-15 | 10.66 | $21.14 | 604038 |
| 2023-11-14 | 11.03 | $21.13 | 446787 |
| 2023-11-13 | 11.55 | $20.87 | 324666 |
| 2023-11-10 | 11.86 | $20.75 | 503389 |
| 2023-11-09 | 12.02 | $20.35 | 231818 |
| 2023-11-08 | 12.13 | $20.63 | 360323 |
| 2023-11-07 | 12.48 | $20.85 | 294614 |
| 2023-11-06 | 12.93 | $21.35 | 261255 |
| 2023-11-03 | 13.15 | $21.49 | 640735 |
| 2023-11-02 | 13.38 | $21.97 | 335485 |
| 2023-11-01 | 13.32 | $21.37 | 356912 |
| 2023-10-31 | 13.77 | $21.25 | 262156 |
| 2023-10-30 | 14.26 | $20.64 | 339734 |
| 2023-10-27 | 14.35 | $20.60 | 332291 |
| 2023-10-26 | 14.23 | $21.11 | 298209 |
| 2023-10-25 | 14.44 | $21.00 | 249174 |
| 2023-10-24 | 15.09 | $21.30 | 154987 |
| 2023-10-23 | 15.64 | $21.52 | 347044 |
| 2023-10-20 | 16.26 | $21.66 | 530900 |
| 2023-10-19 | 16.49 | $21.94 | 232500 |
| 2023-10-18 | 16.45 | $22.09 | 419400 |
| 2023-10-17 | 16.47 | $21.53 | 659200 |
| 2023-10-16 | 16.94 | $21.36 | 364400 |
| 2023-10-13 | 17.75 | $20.88 | 545400 |
| 2023-10-12 | 18.42 | $20.76 | 929300 |
| 2023-10-11 | 19.09 | $21.05 | 773500 |
| 2023-10-10 | 19.92 | $21.15 | 323900 |
| 2023-10-09 | 20.80 | $20.80 | 395400 |
| 2023-10-06 | 21.37 | $20.50 | 323400 |
| 2023-10-05 | 21.79 | $20.60 | 373800 |
| 2023-10-04 | 22.22 | $20.49 | 374700 |
| 2023-10-03 | 22.67 | $21.11 | 540500 |
| 2023-10-02 | 23.65 | $21.80 | 515900 |
| 2023-09-29 | 24.17 | $21.96 | 578600 |
| 2023-09-28 | 24.42 | $22.53 | 401500 |
| 2023-09-27 | 24.54 | $22.20 | 220400 |
| 2023-09-26 | 24.88 | $21.93 | 798000 |
| 2023-09-25 | 25.34 | $22.48 | 946700 |
| 2023-09-22 | 25.69 | $22.23 | 2.4M |
| 2023-09-21 | 25.92 | $22.71 | 582600 |
| 2023-09-20 | 25.67 | $22.41 | 1.1M |
| 2023-09-19 | 25.84 | $22.67 | 406600 |
| 2023-09-18 | 25.90 | $23.03 | 287200 |
| 2023-09-15 | 25.58 | $22.59 | 574100 |
| 2023-09-14 | 25.46 | $23.06 | 215500 |
| 2023-09-13 | 24.72 | $23.28 | 175400 |
| 2023-09-12 | 23.78 | $23.35 | 204600 |
| 2023-09-11 | 22.77 | $23.28 | 303500 |
| 2023-09-08 | 21.70 | $23.21 | 418000 |
| 2023-09-07 | 20.77 | $22.44 | 250000 |
| 2023-09-06 | 20.36 | $22.16 | 326000 |
| 2023-09-05 | 20.16 | $22.06 | 448800 |
| 2023-09-01 | 19.81 | $21.89 | 327800 |
| 2023-08-31 | 19.66 | $21.30 | 304500 |
| 2023-08-30 | 19.95 | $21.50 | 203900 |
| 2023-08-29 | 19.97 | $21.67 | 297700 |
| 2023-08-28 | 19.89 | $21.70 | 375300 |
| 2023-08-25 | 19.71 | $21.92 | 292900 |
| 2023-08-24 | 19.51 | $21.53 | 1.2M |
| 2023-08-23 | 19.69 | $21.35 | 305600 |
| 2023-08-22 | 19.88 | $21.72 | 423700 |
| 2023-08-21 | 19.61 | $21.82 | 502600 |
| 2023-08-18 | 19.32 | $22.05 | 1.0M |
| 2023-08-17 | 18.83 | $21.79 | 902300 |
| 2023-08-16 | 18.38 | $21.73 | 3.5M |
| 2023-08-15 | 17.90 | $21.30 | 529400 |
| 2023-08-14 | 18.02 | $21.55 | 251400 |
| 2023-08-11 | 17.73 | $21.74 | 344300 |
| 2023-08-10 | 17.48 | $21.44 | 208500 |
| 2023-08-09 | 17.22 | $21.48 | 833600 |
| 2023-08-08 | 17.01 | $20.87 | 2.3M |
| 2023-08-07 | 17.35 | $19.81 | 1.8M |
| 2023-08-04 | 18.09 | $19.75 | 882300 |
| 2023-08-03 | 18.86 | $19.30 | 712900 |
| 2023-08-02 | 19.34 | $19.85 | 219800 |
| 2023-08-01 | 19.01 | $20.08 | 266200 |
| 2023-07-31 | 18.67 | $19.50 | 334100 |
| 2023-07-28 | 18.83 | $19.18 | 389900 |
| 2023-07-27 | 19.37 | $19.25 | 329700 |
| 2023-07-26 | 19.41 | $19.38 | 216300 |
| 2023-07-25 | 19.07 | $19.37 | 124800 |
| 2023-07-24 | 18.83 | $19.44 | 215700 |
| 2023-07-21 | 18.58 | $18.97 | 168300 |
| 2023-07-20 | 18.91 | $18.89 | 82000 |
| 2023-07-19 | 19.06 | $18.81 | 132400 |
| 2023-07-18 | 19.26 | $18.81 | 95500 |
| 2023-07-17 | 19.48 | $18.70 | 49700 |
| 2023-07-14 | 20.01 | $18.87 | 94200 |
| 2023-07-13 | 20.04 | $19.07 | 48700 |
| 2023-07-12 | 19.48 | $19.12 | 153400 |
| 2023-07-11 | 18.89 | $19.03 | 120500 |
| 2023-07-10 | 18.59 | $18.66 | 108000 |
| 2023-07-07 | 18.67 | $18.59 | 69500 |
| 2023-07-06 | 18.76 | $18.31 | 142800 |
| 2023-07-05 | 19.17 | $18.43 | 107000 |
| 2023-07-03 | 19.04 | $18.61 | 74200 |
| 2023-06-30 | 18.60 | $18.50 | 128900 |
| 2023-06-29 | 18.40 | $18.47 | 170500 |
| 2023-06-28 | 18.33 | $18.07 | 148000 |
| 2023-06-27 | 18.75 | $17.84 | 59400 |
| 2023-06-26 | 19.50 | $17.71 | 191800 |
| 2023-06-23 | 20.36 | $17.35 | 66600 |
| 2023-06-22 | 21.24 | $17.77 | 139100 |
| 2023-06-21 | 21.51 | $18.24 | 126500 |
| 2023-06-20 | 21.31 | $17.96 | 142300 |
| 2023-06-16 | 21.15 | $18.34 | 992000 |
| 2023-06-15 | 20.78 | $18.59 | 419700 |
| 2023-06-14 | 20.10 | $18.17 | 235700 |
| 2023-06-13 | 19.71 | $18.01 | 192200 |
| 2023-06-12 | 19.29 | $18.10 | 175900 |
| 2023-06-09 | 19.08 | $18.08 | 154600 |
| 2023-06-08 | 18.24 | $18.33 | 177400 |
| 2023-06-07 | 17.62 | $18.25 | 443900 |
| 2023-06-06 | 17.02 | $17.90 | 158800 |
| 2023-06-05 | 16.73 | $17.67 | 120300 |
| 2023-06-02 | 16.81 | $17.61 | 230000 |
| 2023-06-01 | 16.91 | $17.31 | 96000 |
| 2023-05-31 | 17.49 | $17.17 | 481300 |
| 2023-05-30 | 18.17 | $17.37 | 224300 |
| 2023-05-26 | 18.89 | $17.42 | 311100 |
| 2023-05-25 | 18.87 | $17.51 | 153200 |
| 2023-05-24 | 18.96 | $17.70 | 389100 |
| 2023-05-23 | 18.67 | $17.84 | 279900 |
| 2023-05-22 | 18.38 | $17.51 | 157500 |
| 2023-05-19 | 18.71 | $17.14 | 103200 |
| 2023-05-18 | 19.64 | $17.11 | 128500 |
| 2023-05-17 | 20.60 | $16.84 | 130400 |
| 2023-05-16 | 21.21 | $16.68 | 160200 |
| 2023-05-15 | 22.09 | $16.80 | 171500 |
| 2023-05-12 | 22.78 | $16.46 | 137200 |
| 2023-05-11 | 22.89 | $16.50 | 1.2M |
| 2023-05-10 | 22.92 | $16.38 | 139400 |
| 2023-05-09 | 22.70 | $16.34 | 96000 |
| 2023-05-08 | 22.47 | $16.16 | 127300 |
| 2023-05-05 | 22.22 | $16.39 | 225300 |
| 2023-05-04 | 22.10 | $16.03 | 272900 |
| 2023-05-03 | 21.97 | $15.92 | 90400 |
| 2023-05-02 | 20.72 | $16.13 | 139900 |
| 2023-05-01 | 19.57 | $16.43 | 62000 |
| 2023-04-28 | 18.73 | $16.66 | 81500 |
| 2023-04-27 | 17.64 | $16.89 | 104800 |
| 2023-04-26 | 16.93 | $16.69 | 127100 |
| 2023-04-25 | 16.06 | $16.81 | 92400 |
| 2023-04-24 | 15.39 | $17.15 | 146500 |
| 2023-04-21 | 15.18 | $17.06 | 87400 |
| 2023-04-20 | 14.78 | $17.04 | 139600 |
| 2023-04-19 | 14.25 | $17.19 | 148700 |
| 2023-04-18 | 13.98 | $17.31 | 42000 |
| 2023-04-17 | 13.90 | $17.38 | 42800 |
| 2023-04-14 | 13.90 | $17.39 | 42500 |
| 2023-04-13 | 13.89 | $17.36 | 77200 |
| 2023-04-12 | 13.87 | $17.30 | 49800 |
| 2023-04-11 | 14.02 | $17.40 | 87600 |
| 2023-04-10 | 14.03 | $17.04 | 52700 |
| 2023-04-06 | 13.98 | $17.05 | 58500 |
| 2023-04-05 | 13.61 | $17.01 | 97800 |
| 2023-04-04 | 13.23 | $17.29 | 100100 |
| 2023-04-03 | 12.96 | $17.69 | 119700 |
| 2023-03-31 | 13.28 | $17.37 | 106800 |
| 2023-03-30 | 13.07 | $17.49 | 86800 |
| 2023-03-29 | 12.96 | $17.56 | 46100 |
| 2023-03-28 | 12.98 | $17.55 | 138700 |
| 2023-03-27 | 12.88 | $17.47 | 50800 |
| 2023-03-24 | 12.63 | $17.13 | 84100 |
| 2023-03-23 | 11.76 | $17.02 | 105100 |
| 2023-03-22 | 10.87 | $17.26 | 85900 |
| 2023-03-21 | 10.32 | $17.62 | 72500 |
| 2023-03-20 | 10.19 | $17.44 | 105300 |
| 2023-03-17 | 10.03 | $17.61 | 278500 |
| 2023-03-16 | 9.52 | $17.45 | 240600 |
| 2023-03-15 | 8.85 | $17.62 | 179700 |
| 2023-03-14 | 8.75 | $18.12 | 58800 |
| 2023-03-13 | 9.19 | $18.15 | 136100 |
| 2023-03-10 | 9.67 | $18.16 | 105500 |
| 2023-03-09 | 9.57 | $18.10 | 167300 |
| 2023-03-08 | 9.58 | $17.98 | 161400 |
| 2023-03-07 | 9.49 | $18.24 | 88900 |
| 2023-03-06 | 9.64 | $18.29 | 69200 |
| 2023-03-03 | 10.01 | $18.35 | 152000 |
| 2023-03-02 | 10.40 | $18.27 | 273400 |
| 2023-03-01 | 10.36 | $17.95 | 137400 |
| 2023-02-28 | 10.88 | $18.08 | 303300 |
| 2023-02-27 | 11.09 | $18.05 | 215400 |
| 2023-02-24 | 11.53 | $18.24 | 174000 |
| 2023-02-23 | 11.96 | $18.21 | 96400 |
| 2023-02-22 | 12.23 | $18.45 | 107000 |
| 2023-02-21 | 12.52 | $18.25 | 107400 |
| 2023-02-17 | 12.71 | $18.54 | 46500 |
| 2023-02-16 | 13.28 | $18.71 | 98300 |
| 2023-02-15 | 13.57 | $18.87 | 94800 |
| 2023-02-14 | 13.55 | $19.17 | 117900 |
| 2023-02-13 | 13.53 | $18.81 | 52800 |
| 2023-02-10 | 13.78 | $18.68 | 87400 |
| 2023-02-09 | 14.48 | $18.33 | 122900 |
| 2023-02-08 | 15.20 | $18.49 | 91300 |
| 2023-02-07 | 15.77 | $18.52 | 104200 |
| 2023-02-06 | 16.38 | $18.52 | 158300 |
| 2023-02-03 | 16.92 | $18.49 | 147700 |
| 2023-02-02 | 17.72 | $18.83 | 92300 |
| 2023-02-01 | 18.44 | $18.65 | 101600 |
| 2023-01-31 | 19.29 | $18.86 | 96700 |
| 2023-01-30 | 20.27 | $18.58 | 140400 |
| 2023-01-27 | 21.31 | $19.07 | 259500 |
| 2023-01-26 | 21.60 | $19.72 | 154400 |
| 2023-01-25 | 21.16 | $19.39 | 65400 |
| 2023-01-24 | 20.91 | $19.65 | 40400 |
| 2023-01-23 | 19.84 | $19.70 | 160900 |
| 2023-01-20 | 18.71 | $19.50 | 67300 |
| 2023-01-19 | 17.84 | $19.44 | 39600 |
| 2023-01-18 | 16.96 | $19.25 | 51200 |
| 2023-01-17 | 15.73 | $19.38 | 86000 |
| 2023-01-13 | 14.54 | $19.20 | 29000 |
| 2023-01-12 | 13.41 | $19.22 | 135600 |
| 2023-01-11 | 12.23 | $19.03 | 106400 |
| 2023-01-10 | 11.30 | $18.73 | 340500 |
| 2023-01-09 | 10.32 | $18.94 | 119200 |
| 2023-01-06 | 9.21 | $19.09 | 181300 |
| 2023-01-05 | 8.49 | $18.56 | 132500 |
| 2023-01-04 | 8.44 | $18.25 | 145500 |
| 2023-01-03 | 8.59 | $18.00 | 73800 |
| 2022-12-30 | 8.93 | $18.12 | 123800 |
| 2022-12-29 | 9.30 | $18.10 | 175100 |
| 2022-12-28 | 9.51 | $17.84 | 120800 |
| 2022-12-27 | 9.84 | $18.23 | 114200 |
| 2022-12-23 | 10.20 | $18.35 | 115900 |
| 2022-12-22 | 10.58 | $17.97 | 97100 |
| 2022-12-21 | 10.98 | $17.89 | 182000 |
| 2022-12-20 | 11.40 | $17.47 | 342200 |
| 2022-12-19 | 11.83 | $17.44 | 382400 |
| 2022-12-16 | 12.35 | $17.77 | 824100 |
| 2022-12-15 | 12.87 | $17.39 | 313800 |
| 2022-12-14 | 13.11 | $17.43 | 263200 |
| 2022-12-13 | 13.70 | $17.97 | 410800 |
| 2022-12-12 | 14.37 | $17.87 | 271600 |
| 2022-12-09 | 14.96 | $17.91 | 320200 |
| 2022-12-08 | 15.60 | $18.67 | 279200 |
| 2022-12-07 | 15.71 | $18.63 | 190000 |
| 2022-12-06 | 15.90 | $18.53 | 142100 |
| 2022-12-05 | 16.10 | $18.86 | 202800 |
| 2022-12-02 | 15.72 | $19.45 | 196900 |
| 2022-12-01 | 15.31 | $18.71 | 125900 |
| 2022-11-30 | 15.50 | $18.72 | 478200 |
| 2022-11-29 | 15.69 | $18.33 | 179600 |
| 2022-11-28 | 16.46 | $18.36 | 191600 |
| 2022-11-25 | 17.26 | $18.65 | 76500 |
| 2022-11-23 | 17.52 | $18.83 | 196200 |
| 2022-11-22 | 17.73 | $19.61 | 193700 |
| 2022-11-21 | 17.26 | $19.11 | 168100 |
| 2022-11-18 | 17.37 | $18.96 | 69900 |
| 2022-11-17 | 17.19 | $18.82 | 57100 |
| 2022-11-16 | 17.16 | $18.99 | 75800 |
| 2022-11-15 | 17.13 | $18.68 | 107000 |
| 2022-11-14 | 16.96 | $18.82 | 126000 |
| 2022-11-11 | 16.53 | $19.00 | 106700 |
| 2022-11-10 | 16.23 | $18.87 | 161800 |
| 2022-11-09 | 16.30 | $18.43 | 161900 |
| 2022-11-08 | 16.54 | $18.72 | 152400 |
| 2022-11-07 | 16.55 | $18.69 | 136500 |
| 2022-11-04 | 16.55 | $18.68 | 195000 |
| 2022-11-03 | 16.61 | $18.52 | 203100 |
| 2022-11-02 | 16.82 | $18.68 | 140100 |
| 2022-11-01 | 16.80 | $19.06 | 248400 |
| 2022-10-31 | 16.29 | $18.84 | 219600 |
| 2022-10-28 | 15.82 | $18.97 | 145200 |
| 2022-10-27 | 15.47 | $18.90 | 118000 |
| 2022-10-26 | 14.60 | $18.73 | 69400 |
| 2022-10-25 | 13.96 | $18.70 | 116700 |
| 2022-10-24 | 13.29 | $18.54 | 95900 |
| 2022-10-21 | 12.59 | $18.70 | 171900 |
| 2022-10-20 | 11.84 | $18.33 | 163600 |
| 2022-10-19 | 11.31 | $18.33 | 141400 |
| 2022-10-18 | 10.81 | $18.59 | 1.1M |
| 2022-10-17 | 10.27 | $17.92 | 72400 |
| 2022-10-14 | 10.47 | $17.53 | 77000 |
| 2022-10-13 | 10.98 | $17.51 | 73800 |
| 2022-10-12 | 11.52 | $17.04 | 80800 |
| 2022-10-11 | 11.63 | $17.05 | 98400 |
| 2022-10-10 | 11.65 | $16.85 | 76100 |
| 2022-10-07 | 12.04 | $17.07 | 71100 |
| 2022-10-06 | 12.50 | $17.14 | 70000 |
| 2022-10-05 | 13.09 | $17.54 | 171000 |
| 2022-10-04 | 13.71 | $17.25 | 129600 |
| 2022-10-03 | 14.25 | $16.98 | 197700 |
| 2022-09-30 | 14.58 | $16.41 | 460600 |
| 2022-09-29 | 14.49 | $16.48 | 170600 |
| 2022-09-28 | 14.31 | $16.94 | 140800 |
| 2022-09-27 | 14.12 | $16.13 | 629800 |
| 2022-09-26 | 13.64 | $15.92 | 263800 |
| 2022-09-23 | 12.91 | $16.69 | 279400 |
| 2022-09-22 | 12.63 | $18.00 | 142700 |
| 2022-09-21 | 13.03 | $18.32 | 219600 |
| 2022-09-20 | 13.02 | $18.49 | 95500 |
| 2022-09-19 | 13.26 | $18.32 | 80500 |
| 2022-09-16 | 13.72 | $18.08 | 483200 |
| 2022-09-15 | 14.07 | $18.36 | 119300 |
| 2022-09-14 | 13.77 | $18.63 | 89200 |
| 2022-09-13 | 13.42 | $18.25 | 122200 |
| 2022-09-12 | 13.21 | $18.66 | 92900 |
| 2022-09-09 | 12.64 | $18.25 | 130700 |
| 2022-09-08 | 12.41 | $17.68 | 218500 |
| 2022-09-07 | 12.63 | $17.91 | 106200 |
| 2022-09-06 | 12.85 | $17.64 | 84600 |
| 2022-09-02 | 12.77 | $17.95 | 92800 |
| 2022-09-01 | 12.78 | $17.53 | 212300 |
| 2022-08-31 | 13.24 | $17.76 | 232100 |
| 2022-08-30 | 13.30 | $17.98 | 150000 |
| 2022-08-29 | 13.13 | $18.39 | 149700 |
| 2022-08-26 | 12.39 | $18.37 | 91200 |
| 2022-08-25 | 11.35 | $19.02 | 169800 |
| 2022-08-24 | 10.29 | $18.41 | 93000 |
| 2022-08-23 | 9.69 | $18.18 | 85800 |
| 2022-08-22 | 9.36 | $17.72 | 328100 |
| 2022-08-19 | 9.33 | $17.85 | 149700 |
| 2022-08-18 | 9.30 | $17.74 | 164100 |
| 2022-08-17 | 9.42 | $17.31 | 281600 |
| 2022-08-16 | 9.88 | $17.18 | 200300 |
| 2022-08-15 | 10.17 | $17.28 | 91300 |
| 2022-08-12 | 10.39 | $17.05 | 251700 |
| 2022-08-11 | 10.85 | $17.48 | 108100 |
| 2022-08-10 | 11.24 | $17.13 | 195300 |
| 2022-08-09 | 11.75 | $17.16 | 47400 |
| 2022-08-08 | 12.29 | $17.43 | 67100 |
| 2022-08-05 | 12.69 | $16.91 | 74200 |
| 2022-08-04 | 12.84 | $16.92 | 118600 |
| 2022-08-03 | 13.05 | $17.56 | 125000 |
| 2022-08-02 | 13.69 | $17.43 | 107000 |
| 2022-08-01 | 14.26 | $17.25 | 130900 |
| 2022-07-29 | 14.62 | $16.96 | 327900 |
| 2022-07-28 | 15.33 | $17.79 | 127100 |
| 2022-07-27 | 15.91 | $17.64 | 205100 |
| 2022-07-26 | 16.59 | $17.29 | 243700 |
| 2022-07-25 | 17.21 | $17.31 | 170300 |
| 2022-07-22 | 18.01 | $16.77 | 90300 |
| 2022-07-21 | 18.58 | $16.86 | 67700 |
| 2022-07-20 | 19.31 | $17.08 | 97300 |
| 2022-07-19 | 20.13 | $16.86 | 108200 |
| 2022-07-18 | 20.77 | $16.65 | 282400 |
| 2022-07-15 | 21.43 | $16.42 | 88900 |
| 2022-07-14 | 21.59 | $16.19 | 215800 |
| 2022-07-13 | 21.48 | $15.80 | 133500 |
| 2022-07-12 | 21.63 | $15.67 | 138500 |
| 2022-07-11 | 21.60 | $15.83 | 164800 |
| 2022-07-08 | 21.78 | $16.19 | 290000 |
| 2022-07-07 | 22.21 | $16.56 | 159800 |
| 2022-07-06 | 22.63 | $15.66 | 171200 |
| 2022-07-05 | 22.16 | $15.79 | 169800 |
| 2022-07-01 | 21.86 | $16.11 | 132600 |
| 2022-06-30 | 21.85 | $16.03 | 163400 |
| 2022-06-29 | 21.86 | $16.16 | 162100 |
| 2022-06-28 | 21.97 | $16.41 | 188700 |
| 2022-06-27 | 22.28 | $16.39 | 212500 |
| 2022-06-24 | 22.13 | $16.01 | 133100 |
| 2022-06-23 | 21.75 | $15.80 | 191000 |
| 2022-06-22 | 21.29 | $16.04 | 290000 |
| 2022-06-21 | 21.06 | $16.89 | 306500 |
| 2022-06-17 | 20.83 | $15.86 | 327200 |
| 2022-06-16 | 20.11 | $16.34 | 318900 |
| 2022-06-15 | 19.64 | $17.08 | 330000 |
| 2022-06-14 | 19.63 | $17.39 | 314700 |
| 2022-06-13 | 19.79 | $18.17 | 507200 |
| 2022-06-10 | 20.68 | $19.30 | 96700 |
| 2022-06-09 | 20.50 | $19.89 | 108900 |
| 2022-06-08 | 20.22 | $19.69 | 89800 |
| 2022-06-07 | 19.68 | $19.91 | 152000 |
| 2022-06-06 | 18.66 | $20.00 | 75500 |
| 2022-06-03 | 17.59 | $19.79 | 128100 |
| 2022-06-02 | 16.53 | $19.83 | 104100 |
| 2022-06-01 | 15.43 | $19.63 | 163300 |
| 2022-05-31 | 14.39 | $19.00 | 366600 |
| 2022-05-27 | 13.63 | $19.05 | 147400 |
| 2022-05-26 | 12.95 | $18.42 | 201000 |
| 2022-05-25 | 12.33 | $18.58 | 211800 |
| 2022-05-24 | 11.88 | $17.94 | 81400 |
| 2022-05-23 | 11.91 | $18.01 | 180500 |
| 2022-05-20 | 11.95 | $17.50 | 69500 |
| 2022-05-19 | 12.46 | $17.19 | 116800 |
| 2022-05-18 | 12.95 | $17.41 | 217400 |
| 2022-05-17 | 13.41 | $17.15 | 183300 |
| 2022-05-16 | 13.73 | $16.98 | 124400 |
| 2022-05-13 | 14.08 | $16.94 | 182400 |
| 2022-05-12 | 14.21 | $16.33 | 283700 |
| 2022-05-11 | 14.06 | $16.08 | 251800 |
| 2022-05-10 | 13.98 | $16.65 | 149100 |
| 2022-05-09 | 14.02 | $16.84 | 150900 |
| 2022-05-06 | 14.57 | $18.24 | 108500 |
| 2022-05-05 | 14.59 | $17.77 | 98100 |
| 2022-05-04 | 14.61 | $18.38 | 124600 |
| 2022-05-03 | 14.72 | $17.82 | 151500 |
| 2022-05-02 | 15.25 | $17.34 | 119600 |
| 2022-04-29 | 15.67 | $17.13 | 141900 |
| 2022-04-28 | 16.23 | $17.74 | 164400 |
| 2022-04-27 | 17.01 | $17.40 | 188800 |
| 2022-04-26 | 17.54 | $17.23 | 141900 |
| 2022-04-25 | 18.18 | $17.86 | 230800 |
| 2022-04-22 | 18.93 | $18.51 | 158200 |
| 2022-04-21 | 18.84 | $18.94 | 100500 |
| 2022-04-20 | 18.17 | $19.08 | 232800 |
| 2022-04-19 | 17.59 | $18.45 | 215600 |
| 2022-04-18 | 17.60 | $18.27 | 248700 |
| 2022-04-14 | 17.33 | $18.94 | 138500 |
| 2022-04-13 | 16.48 | $18.88 | 486800 |
| 2022-04-12 | 15.58 | $18.90 | 265400 |
| 2022-04-11 | 14.95 | $18.19 | 150900 |
| 2022-04-08 | 14.43 | $18.74 | 168500 |
| 2022-04-07 | 13.75 | $18.17 | 262800 |
| 2022-04-06 | 13.48 | $18.33 | 306800 |
| 2022-04-05 | 13.06 | $18.27 | 384600 |
| 2022-04-04 | 12.78 | $18.05 | 220700 |
| 2022-04-01 | 12.70 | $17.79 | 154600 |
| 2022-03-31 | 12.49 | $17.69 | 137100 |
| 2022-03-30 | 12.46 | $17.62 | 117200 |
| 2022-03-29 | 12.53 | $17.48 | 149200 |
| 2022-03-28 | 12.83 | $17.38 | 159300 |
| 2022-03-25 | 13.14 | $17.68 | 173500 |
| 2022-03-24 | 13.37 | $17.49 | 351600 |
| 2022-03-23 | 13.84 | $16.64 | 282700 |
| 2022-03-22 | 14.26 | $16.89 | 182800 |
| 2022-03-21 | 14.67 | $16.53 | 234400 |
| 2022-03-18 | 14.84 | $16.44 | 650800 |
| 2022-03-17 | 15.01 | $16.77 | 189700 |
| 2022-03-16 | 15.31 | $16.47 | 354700 |
| 2022-03-15 | 15.45 | $16.46 | 691100 |
| 2022-03-14 | 15.60 | $16.13 | 481700 |
| 2022-03-11 | 15.32 | $16.62 | 417100 |
| 2022-03-10 | 15.33 | $17.16 | 428400 |
| 2022-03-09 | 15.79 | $17.05 | 616800 |
| 2022-03-08 | 16.28 | $17.42 | 1.7M |
| 2022-03-07 | 16.94 | $16.57 | 341200 |
| 2022-03-04 | 16.59 | $16.93 | 273200 |
| 2022-03-03 | 16.62 | $17.14 | 330900 |
| 2022-03-02 | 16.83 | $16.98 | 212000 |
| 2022-03-01 | 16.55 | $16.79 | 248600 |
| 2022-02-28 | 15.92 | $16.62 | 647900 |
| 2022-02-25 | 15.33 | $16.81 | 353100 |
| 2022-02-24 | 14.58 | $16.34 | 452700 |
| 2022-02-23 | 13.58 | $16.72 | 436400 |
| 2022-02-22 | 12.97 | $17.14 | 311800 |
| 2022-02-18 | 12.50 | $17.69 | 178600 |
| 2022-02-17 | 12.73 | $18.07 | 244600 |
| 2022-02-16 | 13.37 | $18.16 | 145400 |
| 2022-02-15 | 13.87 | $18.32 | 201400 |
| 2022-02-14 | 14.13 | $18.57 | 162400 |
| 2022-02-11 | 14.00 | $19.37 | 562900 |
| 2022-02-10 | 13.77 | $18.53 | 173400 |
| 2022-02-09 | 14.13 | $18.76 | 183600 |
| 2022-02-08 | 14.58 | $18.47 | 132000 |
| 2022-02-07 | 15.22 | $18.69 | 402200 |
| 2022-02-04 | 15.91 | $18.80 | 221800 |
| 2022-02-03 | 16.19 | $18.66 | 693900 |
| 2022-02-02 | 16.47 | $19.03 | 285300 |
| 2022-02-01 | 16.70 | $19.31 | 217900 |
| 2022-01-31 | 16.93 | $18.71 | 299100 |
| 2022-01-28 | 17.82 | $18.66 | 190700 |
| 2022-01-27 | 18.40 | $18.45 | 268200 |
| 2022-01-26 | 19.14 | $18.19 | 152600 |
| 2022-01-25 | 19.96 | $18.25 | 168600 |
| 2022-01-24 | 20.97 | $17.88 | 283300 |
| 2022-01-21 | 21.61 | $17.81 | 222900 |
| 2022-01-20 | 22.56 | $17.77 | 183400 |
| 2022-01-19 | 23.52 | $18.21 | 324600 |
| 2022-01-18 | 24.17 | $18.32 | 240300 |
| 2022-01-14 | 24.54 | $18.30 | 345100 |
| 2022-01-13 | 25.05 | $17.98 | 642600 |
| 2022-01-12 | 25.57 | $18.82 | 194200 |
| 2022-01-11 | 25.20 | $18.90 | 144600 |
| 2022-01-10 | 24.99 | $18.35 | 172400 |
| 2022-01-07 | 25.05 | $18.49 | 101000 |
| 2022-01-06 | 24.93 | $18.15 | 114500 |
| 2022-01-05 | 25.05 | $17.64 | 220500 |
| 2022-01-04 | 25.18 | $17.93 | 158000 |
| 2022-01-03 | 25.61 | $17.47 | 195100 |
| 2021-12-31 | 26.59 | $16.49 | 195200 |
| 2021-12-30 | 27.00 | $16.23 | 347800 |
| 2021-12-29 | 26.99 | $16.20 | 127900 |
| 2021-12-28 | 26.99 | $16.24 | 166100 |
| 2021-12-27 | 27.03 | $16.22 | 284100 |
| 2021-12-23 | 27.11 | $16.31 | 201500 |
| 2021-12-22 | 27.14 | $16.27 | 210900 |
| 2021-12-21 | 27.25 | $16.27 | 239200 |
| 2021-12-20 | 27.02 | $15.90 | 194900 |
| 2021-12-17 | 26.36 | $16.15 | 529200 |
| 2021-12-16 | 25.88 | $16.35 | 297700 |
| 2021-12-15 | 25.69 | $16.13 | 194700 |
| 2021-12-14 | 24.97 | $16.17 | 67000 |
| 2021-12-13 | 24.41 | $16.08 | 132900 |
| 2021-12-10 | 23.83 | $16.48 | 84800 |
| 2021-12-09 | 23.48 | $16.52 | 173500 |
| 2021-12-08 | 23.12 | $16.91 | 156800 |
| 2021-12-07 | 23.03 | $16.79 | 210500 |
| 2021-12-06 | 22.86 | $16.60 | 163600 |
| 2021-12-03 | 22.61 | $16.46 | 144500 |
| 2021-12-02 | 22.34 | $16.93 | 152700 |
| 2021-12-01 | 22.10 | $16.42 | 163800 |
| 2021-11-30 | 21.85 | $16.76 | 666400 |
| 2021-11-29 | 21.34 | $16.91 | 254800 |
| 2021-11-26 | 21.33 | $17.65 | 121700 |
| 2021-11-24 | 21.58 | $17.94 | 138900 |
| 2021-11-23 | 22.20 | $17.51 | 252500 |
| 2021-11-22 | 22.26 | $17.07 | 118900 |
| 2021-11-19 | 22.03 | $17.15 | 185700 |
| 2021-11-18 | 21.53 | $17.04 | 81800 |
| 2021-11-17 | 21.20 | $17.15 | 209500 |
| 2021-11-16 | 21.00 | $17.25 | 190000 |
| 2021-11-15 | 20.82 | $17.53 | 158500 |
| 2021-11-12 | 20.69 | $17.37 | 133500 |
| 2021-11-11 | 20.43 | $17.48 | 167500 |
| 2021-11-10 | 20.28 | $17.43 | 139300 |
| 2021-11-09 | 20.13 | $17.58 | 100500 |
| 2021-11-08 | 20.14 | $17.85 | 225500 |
| 2021-11-05 | 20.19 | $17.65 | 205200 |
| 2021-11-04 | 19.86 | $17.27 | 237500 |
| 2021-11-03 | 19.46 | $17.54 | 262300 |
| 2021-11-02 | 19.27 | $17.90 | 410200 |
| 2021-11-01 | 19.09 | $18.71 | 311200 |
| 2021-10-29 | 19.65 | $18.42 | 199500 |
| 2021-10-28 | 20.08 | $19.03 | 167900 |
| 2021-10-27 | 21.03 | $18.93 | 181100 |
| 2021-10-26 | 22.12 | $18.79 | 169200 |
| 2021-10-25 | 23.06 | $19.40 | 83000 |
| 2021-10-22 | 23.51 | $19.58 | 401200 |
| 2021-10-21 | 23.74 | $19.76 | 252400 |
| 2021-10-20 | 23.66 | $20.34 | 109100 |
| 2021-10-19 | 23.49 | $19.91 | 149200 |
| 2021-10-18 | 23.59 | $20.04 | 105600 |
| 2021-10-15 | 23.31 | $20.02 | 105700 |
| 2021-10-14 | 22.81 | $20.38 | 106600 |
| 2021-10-13 | 22.35 | $19.83 | 121000 |
| 2021-10-12 | 22.23 | $19.84 | 79500 |
| 2021-10-11 | 21.98 | $19.66 | 91100 |
| 2021-10-08 | 21.80 | $19.37 | 166200 |
| 2021-10-07 | 21.70 | $19.48 | 168200 |
| 2021-10-06 | 21.64 | $18.92 | 170200 |
| 2021-10-05 | 21.91 | $19.17 | 209900 |
| 2021-10-04 | 21.98 | $19.09 | 190000 |
| 2021-10-01 | 22.24 | $18.78 | 133200 |
| 2021-09-30 | 22.67 | $18.33 | 580700 |
| 2021-09-29 | 23.18 | $18.73 | 248300 |
| 2021-09-28 | 23.82 | $18.22 | 233600 |
| 2021-09-27 | 24.41 | $18.71 | 236700 |
| 2021-09-24 | 24.53 | $18.68 | 333700 |
| 2021-09-23 | 24.65 | $19.03 | 216800 |
| 2021-09-22 | 24.78 | $18.29 | 217000 |
| 2021-09-21 | 25.27 | $17.58 | 107800 |
| 2021-09-20 | 26.09 | $17.71 | 256900 |
| 2021-09-17 | 26.98 | $18.02 | 489300 |
| 2021-09-16 | 27.55 | $18.75 | 210700 |
| 2021-09-15 | 27.97 | $18.30 | 352900 |
| 2021-09-14 | 28.69 | $17.97 | 235700 |
| 2021-09-13 | 29.45 | $18.34 | 214900 |
| 2021-09-10 | 30.03 | $18.58 | 95700 |
| 2021-09-09 | 30.35 | $18.78 | 115700 |
| 2021-09-08 | 30.73 | $18.91 | 95900 |
| 2021-09-07 | 30.91 | $19.09 | 44800 |
| 2021-09-03 | 30.93 | $19.19 | 55500 |
| 2021-09-02 | 30.89 | $19.54 | 115200 |
| 2021-09-01 | 30.89 | $19.09 | 163000 |
| 2021-08-31 | 31.09 | $18.60 | 401000 |
| 2021-08-30 | 31.15 | $18.83 | 115800 |
| 2021-08-27 | 31.07 | $18.83 | 114900 |
| 2021-08-26 | 31.03 | $18.09 | 336500 |
| 2021-08-25 | 31.11 | $18.48 | 137200 |
| 2021-08-24 | 31.18 | $18.15 | 116100 |
| 2021-08-23 | 31.41 | $17.88 | 119100 |
| 2021-08-20 | 31.73 | $17.51 | 139700 |
| 2021-08-19 | 32.20 | $17.64 | 161400 |
| 2021-08-18 | 32.69 | $17.88 | 139100 |
| 2021-08-17 | 32.93 | $18.00 | 70000 |
| 2021-08-16 | 33.08 | $18.18 | 108500 |
| 2021-08-13 | 33.17 | $18.61 | 126400 |
| 2021-08-12 | 33.07 | $18.70 | 109500 |
| 2021-08-11 | 32.99 | $18.25 | 125100 |
| 2021-08-10 | 32.95 | $17.96 | 248600 |
| 2021-08-09 | 33.00 | $17.65 | 177100 |
| 2021-08-06 | 33.14 | $17.68 | 235300 |
| 2021-08-05 | 33.16 | $17.75 | 259900 |
| 2021-08-04 | 33.14 | $18.29 | 449900 |
| 2021-08-03 | 33.18 | $19.11 | 355600 |
| 2021-08-02 | 32.71 | $20.13 | 145700 |
| 2021-07-30 | 31.74 | $20.60 | 121900 |
| 2021-07-29 | 30.57 | $21.39 | 106800 |
| 2021-07-28 | 29.12 | $21.10 | 95800 |
| 2021-07-27 | 27.61 | $20.88 | 153800 |
| 2021-07-26 | 25.88 | $21.54 | 178500 |
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