Is JSR Corporation (JSCPY) a Buy, Sell, or Hold?
Enter your email address below for free access to our JSR Corporation (JSCPY) research center and poll results.
OTC : JSCPY
JSR Corporation — Technical Indicators
$25.26 USD
$0.26 (1.04%)
- Volume
- 300
- Average Volume
- 23
- Market Capitalization
- $51
- P/E Ratio
- -162.30
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $29.03
- Year Low
- $21.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.31
- Current Ratio
- $1.44
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.15
2024-10-24
Close Price
$25.26
Vol: 300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.35
Average
27.24
Maximum
38.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-10-24 | 25.15 | $25.26 | 300 |
| 2024-10-23 | 25.14 | $25.26 | — |
| 2024-10-22 | 25.13 | $25.26 | — |
| 2024-10-21 | 25.12 | $25.26 | 300 |
| 2024-10-18 | 25.12 | $25.26 | — |
| 2024-10-17 | 25.11 | $25.26 | — |
| 2024-10-16 | 25.10 | $25.26 | — |
| 2024-10-15 | 25.09 | $25.26 | 300 |
| 2024-10-14 | 25.09 | $25.26 | 300 |
| 2024-10-11 | 25.08 | $25.26 | 200 |
| 2024-10-10 | 25.07 | $25.00 | — |
| 2024-10-09 | 25.08 | $25.00 | — |
| 2024-10-08 | 25.08 | $25.00 | — |
| 2024-10-07 | 25.09 | $25.00 | — |
| 2024-10-04 | 25.09 | $25.00 | 300 |
| 2024-10-03 | 25.10 | $25.00 | 300 |
| 2024-10-02 | 25.10 | $25.00 | 300 |
| 2024-10-01 | 25.11 | $25.11 | 300 |
| 2024-09-30 | 25.10 | $25.11 | — |
| 2024-09-27 | 25.10 | $25.11 | — |
| 2024-09-26 | 25.09 | $25.11 | — |
| 2024-09-25 | 25.09 | $25.11 | 300 |
| 2024-09-24 | 25.08 | $25.11 | — |
| 2024-09-23 | 25.08 | $25.11 | — |
| 2024-09-20 | 25.07 | $25.11 | 300 |
| 2024-09-19 | 25.07 | $25.11 | 300 |
| 2024-09-18 | 25.06 | $25.11 | 300 |
| 2024-09-17 | 25.06 | $25.10 | 300 |
| 2024-09-16 | 25.05 | $25.10 | 300 |
| 2024-09-13 | 25.05 | $25.10 | 300 |
| 2024-09-12 | 25.04 | $25.10 | 300 |
| 2024-09-11 | 25.04 | $25.10 | 300 |
| 2024-09-10 | 25.03 | $25.10 | — |
| 2024-09-09 | 25.03 | $25.10 | 300 |
| 2024-09-06 | 25.02 | $25.10 | — |
| 2024-09-05 | 25.02 | $25.10 | — |
| 2024-09-04 | 25.01 | $25.10 | — |
| 2024-09-03 | 25.01 | $25.10 | 300 |
| 2024-08-30 | 25.00 | $25.00 | 800 |
| 2024-08-29 | 25.00 | $25.00 | 300 |
| 2024-08-28 | 25.00 | $25.00 | 300 |
| 2024-08-27 | 25.00 | $25.00 | 300 |
| 2024-08-26 | 25.00 | $25.00 | 711 |
| 2024-08-23 | 25.00 | $25.00 | — |
| 2024-08-22 | 25.00 | $25.00 | 711 |
| 2024-08-21 | 25.00 | $25.00 | 711 |
| 2024-08-20 | 25.00 | $25.00 | 711 |
| 2024-08-19 | 25.00 | $25.00 | 711 |
| 2024-08-16 | 25.00 | $25.00 | 711 |
| 2024-08-15 | 24.95 | $25.00 | 711 |
| 2024-08-14 | 24.90 | $25.00 | 711 |
| 2024-08-13 | 24.85 | $25.00 | 711 |
| 2024-08-12 | 24.80 | $25.00 | — |
| 2024-08-09 | 24.74 | $25.00 | 711 |
| 2024-08-08 | 24.71 | $25.00 | 711 |
| 2024-08-07 | 24.60 | $25.00 | 711 |
| 2024-08-06 | 24.48 | $25.00 | 711 |
| 2024-08-05 | 24.51 | $25.00 | 711 |
| 2024-08-02 | 24.56 | $25.00 | 711 |
| 2024-08-01 | 24.66 | $25.00 | — |
| 2024-07-31 | 24.75 | $25.00 | — |
| 2024-07-30 | 24.84 | $25.00 | — |
| 2024-07-29 | 24.93 | $25.00 | — |
| 2024-07-26 | 25.05 | $25.00 | 711 |
| 2024-07-25 | 25.22 | $25.00 | — |
| 2024-07-24 | 25.34 | $25.00 | 200 |
| 2024-07-23 | 25.49 | $25.00 | 711 |
| 2024-07-22 | 25.64 | $25.00 | 497 |
| 2024-07-19 | 25.73 | $24.00 | 2137 |
| 2024-07-18 | 25.90 | $24.00 | 218 |
| 2024-07-11 | 26.12 | $24.00 | 122 |
| 2024-07-09 | 26.30 | $24.00 | 124 |
| 2024-07-08 | 26.49 | $23.78 | 247 |
| 2024-07-03 | 26.65 | $24.49 | 787 |
| 2024-07-02 | 26.81 | $22.71 | 9842 |
| 2024-07-01 | 27.09 | $22.61 | 442 |
| 2024-06-28 | 27.36 | $25.60 | 301 |
| 2024-06-27 | 27.46 | $26.10 | 226 |
| 2024-06-26 | 27.51 | $26.85 | — |
| 2024-06-25 | 27.57 | $26.85 | — |
| 2024-06-24 | 27.66 | $26.85 | — |
| 2024-06-20 | 27.74 | $26.85 | 721 |
| 2024-06-18 | 27.81 | $27.40 | 101 |
| 2024-06-14 | 27.84 | $28.32 | 418 |
| 2024-06-10 | 27.87 | $27.47 | 6 |
| 2024-06-07 | 27.95 | $28.00 | 2003 |
| 2024-06-05 | 27.98 | $27.92 | 5000 |
| 2024-05-31 | 27.97 | $26.72 | 119 |
| 2024-05-30 | 28.04 | $27.52 | 259 |
| 2024-05-29 | 28.01 | $28.33 | 123 |
| 2024-05-28 | 27.93 | $27.72 | 284 |
| 2024-05-16 | 27.88 | $27.76 | 706 |
| 2024-05-14 | 27.82 | $26.83 | 318 |
| 2024-05-08 | 27.80 | $27.88 | 247 |
| 2024-05-07 | 27.79 | $28.14 | 100 |
| 2024-05-06 | 27.77 | $28.16 | 150 |
| 2024-05-01 | 27.75 | $27.51 | 173 |
| 2024-04-29 | 27.76 | $27.14 | 323 |
| 2024-04-22 | 27.78 | $28.01 | 2513 |
| 2024-04-02 | 27.70 | $28.60 | 165 |
| 2024-03-28 | 27.57 | $28.55 | 137 |
| 2024-03-27 | 27.45 | $28.20 | 106 |
| 2024-03-26 | 27.37 | $28.05 | 211 |
| 2024-03-18 | 27.30 | $28.96 | 402 |
| 2024-03-12 | 27.18 | $29.03 | 152 |
| 2024-03-06 | 27.08 | $28.60 | 1001 |
| 2024-03-05 | 27.00 | $27.77 | 573 |
| 2024-03-04 | 26.99 | $28.12 | 1993 |
| 2024-03-01 | 26.99 | $26.85 | 1398 |
| 2024-02-29 | 27.03 | $26.70 | 10683 |
| 2024-02-27 | 27.07 | $26.74 | 3701 |
| 2024-02-26 | 27.12 | $26.59 | 2049 |
| 2024-02-23 | 27.17 | $26.42 | 144 |
| 2024-02-22 | 27.23 | $27.70 | — |
| 2024-02-21 | 27.24 | $27.70 | — |
| 2024-02-20 | 27.22 | $27.70 | — |
| 2024-02-16 | 27.21 | $27.70 | — |
| 2024-02-15 | 27.20 | $27.70 | 194 |
| 2024-02-14 | 27.19 | $26.29 | 259 |
| 2024-02-13 | 27.26 | $26.04 | — |
| 2024-02-12 | 27.34 | $26.04 | 365 |
| 2024-02-09 | 27.42 | $26.64 | — |
| 2024-02-08 | 27.47 | $26.64 | — |
| 2024-02-07 | 27.55 | $26.64 | 344 |
| 2024-02-06 | 27.63 | $26.97 | — |
| 2024-02-05 | 27.69 | $26.97 | 3999 |
| 2024-02-02 | 27.75 | $27.66 | 1174 |
| 2024-02-01 | 27.78 | $28.06 | 1301 |
| 2024-01-31 | 27.79 | $27.69 | 1115 |
| 2024-01-30 | 27.81 | $27.54 | 3233 |
| 2024-01-29 | 27.84 | $27.63 | 1097 |
| 2024-01-26 | 27.87 | $27.67 | 1098 |
| 2024-01-25 | 27.90 | $27.64 | 1188 |
| 2024-01-24 | 27.95 | $27.85 | 1107 |
| 2024-01-23 | 27.98 | $27.32 | 3873 |
| 2024-01-22 | 28.05 | $27.60 | 504 |
| 2024-01-19 | 28.10 | $27.48 | 1106 |
| 2024-01-18 | 28.15 | $27.50 | 452 |
| 2024-01-17 | 28.20 | $27.63 | — |
| 2024-01-16 | 28.25 | $27.63 | — |
| 2024-01-12 | 28.20 | $27.63 | — |
| 2024-01-11 | 28.15 | $27.63 | 310 |
| 2024-01-10 | 28.10 | $28.21 | — |
| 2024-01-09 | 28.03 | $28.21 | — |
| 2024-01-08 | 27.99 | $28.21 | — |
| 2024-01-05 | 27.96 | $28.21 | — |
| 2024-01-04 | 27.92 | $28.21 | — |
| 2024-01-03 | 27.88 | $28.21 | — |
| 2024-01-02 | 27.85 | $28.21 | — |
| 2023-12-29 | 27.81 | $28.21 | — |
| 2023-12-28 | 27.77 | $28.21 | — |
| 2023-12-27 | 27.72 | $28.21 | 494 |
| 2023-12-26 | 27.67 | $28.58 | — |
| 2023-12-22 | 27.60 | $28.58 | 100 |
| 2023-12-21 | 27.49 | $28.58 | — |
| 2023-12-20 | 27.37 | $28.58 | 214 |
| 2023-12-19 | 27.26 | $28.57 | — |
| 2023-12-18 | 27.15 | $28.57 | — |
| 2023-12-15 | 27.03 | $28.57 | 119 |
| 2023-12-14 | 26.92 | $26.65 | — |
| 2023-12-13 | 26.90 | $26.65 | — |
| 2023-12-12 | 26.88 | $26.65 | — |
| 2023-12-11 | 26.87 | $26.65 | 120 |
| 2023-12-08 | 26.85 | $27.50 | — |
| 2023-12-07 | 26.80 | $27.50 | — |
| 2023-12-06 | 26.75 | $27.50 | — |
| 2023-12-05 | 26.70 | $27.50 | — |
| 2023-12-04 | 26.65 | $27.50 | 142 |
| 2023-12-01 | 26.60 | $27.40 | — |
| 2023-11-30 | 26.55 | $27.40 | 1452 |
| 2023-11-29 | 26.50 | $27.23 | — |
| 2023-11-28 | 26.47 | $27.23 | — |
| 2023-11-27 | 26.42 | $27.23 | 150 |
| 2023-11-24 | 26.39 | $26.30 | — |
| 2023-11-22 | 26.40 | $26.30 | 100 |
| 2023-11-21 | 26.42 | $26.30 | — |
| 2023-11-20 | 26.44 | $26.30 | — |
| 2023-11-17 | 26.45 | $26.30 | — |
| 2023-11-16 | 26.48 | $26.30 | — |
| 2023-11-15 | 26.50 | $26.30 | — |
| 2023-11-14 | 26.53 | $26.30 | — |
| 2023-11-13 | 26.56 | $26.30 | 100 |
| 2023-11-10 | 26.58 | $26.30 | 804 |
| 2023-11-09 | 26.61 | $26.50 | — |
| 2023-11-08 | 26.63 | $26.50 | — |
| 2023-11-07 | 26.65 | $26.50 | — |
| 2023-11-06 | 26.67 | $26.50 | 3157 |
| 2023-11-03 | 26.68 | $26.46 | — |
| 2023-11-02 | 26.70 | $26.46 | 100 |
| 2023-11-01 | 26.73 | $26.46 | — |
| 2023-10-31 | 26.75 | $26.46 | 3968 |
| 2023-10-30 | 26.77 | $26.28 | 261 |
| 2023-10-27 | 26.80 | $26.63 | — |
| 2023-10-26 | 26.81 | $26.63 | — |
| 2023-10-25 | 26.82 | $26.63 | — |
| 2023-10-24 | 26.83 | $26.63 | 634 |
| 2023-10-23 | 26.84 | $26.58 | 1299 |
| 2023-10-20 | 26.86 | $26.83 | — |
| 2023-10-19 | 26.90 | $26.83 | — |
| 2023-10-18 | 26.94 | $26.83 | — |
| 2023-10-17 | 26.95 | $26.83 | — |
| 2023-10-16 | 26.95 | $26.83 | — |
| 2023-10-13 | 26.96 | $26.83 | 1094 |
| 2023-10-12 | 26.98 | $26.87 | — |
| 2023-10-11 | 27.00 | $26.87 | — |
| 2023-10-10 | 27.02 | $26.87 | — |
| 2023-10-09 | 27.04 | $26.87 | — |
| 2023-10-06 | 27.07 | $26.87 | 100 |
| 2023-10-05 | 27.09 | $26.87 | 100 |
| 2023-10-04 | 27.10 | $26.87 | — |
| 2023-10-03 | 27.12 | $26.87 | — |
| 2023-10-02 | 27.15 | $26.87 | — |
| 2023-09-29 | 27.20 | $26.87 | — |
| 2023-09-28 | 27.26 | $26.87 | — |
| 2023-09-27 | 27.32 | $26.87 | — |
| 2023-09-26 | 27.37 | $26.87 | 189 |
| 2023-09-25 | 27.39 | $27.00 | 100 |
| 2023-09-22 | 27.41 | $27.55 | 100 |
| 2023-09-21 | 27.41 | $27.55 | 119 |
| 2023-09-20 | 27.41 | $27.00 | 113 |
| 2023-09-19 | 27.44 | $27.00 | 100 |
| 2023-09-18 | 27.49 | $27.00 | 699 |
| 2023-09-15 | 27.52 | $27.23 | — |
| 2023-09-14 | 27.52 | $27.23 | 100 |
| 2023-09-13 | 27.54 | $27.23 | — |
| 2023-09-12 | 27.56 | $27.23 | 533 |
| 2023-09-11 | 27.59 | $27.52 | 3031 |
| 2023-09-08 | 27.61 | $27.23 | — |
| 2023-09-07 | 27.66 | $27.23 | — |
| 2023-09-06 | 27.72 | $27.23 | 487 |
| 2023-09-05 | 27.77 | $27.40 | 209 |
| 2023-09-01 | 27.79 | $27.98 | — |
| 2023-08-31 | 27.81 | $27.98 | — |
| 2023-08-30 | 27.81 | $27.98 | — |
| 2023-08-29 | 27.84 | $27.98 | 713 |
| 2023-08-28 | 27.86 | $27.28 | 221 |
| 2023-08-25 | 27.92 | $27.43 | — |
| 2023-08-24 | 28.03 | $27.43 | 250 |
| 2023-08-23 | 28.10 | $27.64 | — |
| 2023-08-22 | 28.13 | $27.64 | 2500 |
| 2023-08-21 | 28.16 | $27.84 | 3369 |
| 2023-08-18 | 28.23 | $27.67 | 978 |
| 2023-08-17 | 28.31 | $27.33 | 315 |
| 2023-08-16 | 28.41 | $27.58 | — |
| 2023-08-15 | 28.50 | $27.58 | 2203 |
| 2023-08-14 | 28.56 | $27.86 | 1054 |
| 2023-08-11 | 28.65 | $27.90 | 2801 |
| 2023-08-10 | 28.74 | $28.30 | 200 |
| 2023-08-09 | 28.84 | $28.30 | — |
| 2023-08-08 | 28.92 | $28.30 | 1574 |
| 2023-08-07 | 28.98 | $27.70 | 1777 |
| 2023-08-04 | 29.05 | $28.45 | 300 |
| 2023-08-03 | 29.07 | $27.99 | 531 |
| 2023-08-02 | 29.09 | $28.50 | 100 |
| 2023-08-01 | 29.08 | $28.50 | 228 |
| 2023-07-31 | 29.08 | $28.41 | 256 |
| 2023-07-28 | 29.08 | $29.65 | 304 |
| 2023-07-27 | 29.05 | $28.85 | 410 |
| 2023-07-26 | 29.05 | $28.23 | — |
| 2023-07-25 | 29.10 | $28.23 | 1190 |
| 2023-07-24 | 29.19 | $29.32 | — |
| 2023-07-21 | 29.27 | $29.32 | — |
| 2023-07-20 | 28.94 | $29.32 | 391 |
| 2023-07-19 | 28.66 | $29.24 | 235 |
| 2023-07-18 | 28.37 | $28.75 | 191 |
| 2023-07-17 | 28.11 | $29.75 | 128 |
| 2023-07-14 | 27.80 | $29.68 | 1455 |
| 2023-07-13 | 27.49 | $30.38 | 1708 |
| 2023-07-12 | 27.15 | $29.77 | 3659 |
| 2023-07-11 | 26.84 | $29.49 | 1390 |
| 2023-07-10 | 26.54 | $29.20 | 3446 |
| 2023-07-07 | 26.28 | $28.85 | 5852 |
| 2023-07-06 | 26.05 | $28.30 | 956 |
| 2023-07-05 | 25.83 | $28.38 | 5201 |
| 2023-07-03 | 25.62 | $28.45 | 181 |
| 2023-06-30 | 25.40 | $28.47 | 1216 |
| 2023-06-29 | 25.18 | $29.00 | 2014 |
| 2023-06-28 | 24.95 | $28.87 | 346 |
| 2023-06-27 | 24.73 | $29.25 | 1575 |
| 2023-06-26 | 24.49 | $30.02 | 857 |
| 2023-06-23 | 24.16 | $31.00 | 20214 |
| 2023-06-22 | 23.78 | $22.69 | 485 |
| 2023-06-21 | 23.81 | $23.58 | — |
| 2023-06-20 | 23.81 | $23.58 | — |
| 2023-06-16 | 23.77 | $23.58 | 107 |
| 2023-06-15 | 23.68 | $23.51 | — |
| 2023-06-14 | 23.62 | $23.51 | — |
| 2023-06-13 | 23.55 | $23.51 | — |
| 2023-06-12 | 23.50 | $23.51 | — |
| 2023-06-09 | 23.44 | $23.51 | 322 |
| 2023-06-08 | 23.40 | $24.09 | 100 |
| 2023-06-07 | 23.33 | $24.09 | — |
| 2023-06-06 | 23.26 | $24.09 | — |
| 2023-06-05 | 23.20 | $24.09 | — |
| 2023-06-02 | 23.13 | $24.09 | — |
| 2023-05-31 | 23.08 | $24.09 | 343 |
| 2023-05-30 | 23.01 | $24.37 | 300 |
| 2023-05-26 | 22.96 | $24.37 | 258 |
| 2023-05-25 | 22.89 | $24.50 | 376 |
| 2023-05-24 | 22.80 | $23.41 | — |
| 2023-05-23 | 22.74 | $23.41 | — |
| 2023-05-22 | 22.69 | $23.41 | 1733 |
| 2023-05-19 | 22.67 | $23.57 | 1245 |
| 2023-05-18 | 22.60 | $22.66 | 1476 |
| 2023-05-17 | 22.58 | $21.82 | 409 |
| 2023-05-16 | 22.62 | $22.24 | 1509 |
| 2023-05-15 | 22.64 | $22.23 | 3643 |
| 2023-05-12 | 22.66 | $22.41 | 1840 |
| 2023-05-11 | 22.69 | $22.37 | 229 |
| 2023-05-10 | 22.71 | $22.62 | 360 |
| 2023-05-09 | 22.71 | $22.75 | 3133 |
| 2023-05-08 | 22.71 | $22.75 | 740 |
| 2023-05-05 | 22.69 | $22.80 | — |
| 2023-05-04 | 22.69 | $22.80 | 208 |
| 2023-05-03 | 22.70 | $22.97 | 183 |
| 2023-05-02 | 22.72 | $22.78 | 1018 |
| 2023-05-01 | 22.75 | $23.33 | 5943 |
| 2023-04-28 | 22.75 | $23.00 | 1126 |
| 2023-04-27 | 22.78 | $22.65 | 1165 |
| 2023-04-26 | 22.83 | $22.17 | 282 |
| 2023-04-25 | 22.90 | $22.52 | 208 |
| 2023-04-24 | 22.95 | $22.87 | 844 |
| 2023-04-21 | 22.99 | $22.30 | — |
| 2023-04-20 | 23.04 | $22.30 | 135 |
| 2023-04-19 | 23.09 | $22.63 | — |
| 2023-04-18 | 23.09 | $22.63 | — |
| 2023-04-17 | 23.13 | $22.63 | 745 |
| 2023-04-14 | 23.15 | $22.98 | 421 |
| 2023-04-13 | 23.18 | $22.67 | — |
| 2023-04-12 | 23.22 | $22.67 | — |
| 2023-04-11 | 23.26 | $22.67 | 464 |
| 2023-04-10 | 23.31 | $22.43 | 834 |
| 2023-04-06 | 23.37 | $22.85 | — |
| 2023-04-05 | 23.43 | $22.85 | 127 |
| 2023-04-04 | 23.46 | $23.42 | — |
| 2023-04-03 | 23.45 | $23.42 | — |
| 2023-03-31 | 23.42 | $23.42 | — |
| 2023-03-30 | 23.39 | $23.42 | 867 |
| 2023-03-29 | 23.34 | $23.71 | 2850 |
| 2023-03-28 | 23.31 | $23.58 | — |
| 2023-03-27 | 23.26 | $23.58 | — |
| 2023-03-24 | 23.23 | $23.58 | 816 |
| 2023-03-23 | 23.19 | $23.35 | — |
| 2023-03-22 | 23.16 | $23.35 | 170 |
| 2023-03-21 | 23.15 | $22.66 | 372 |
| 2023-03-20 | 23.15 | $23.40 | 238 |
| 2023-03-17 | 23.13 | $23.05 | 1504 |
| 2023-03-16 | 23.16 | $23.47 | — |
| 2023-03-15 | 23.17 | $23.47 | — |
| 2023-03-14 | 23.15 | $23.47 | 723 |
| 2023-03-13 | 23.14 | $23.70 | 3242 |
| 2023-03-10 | 23.16 | $23.74 | 1647 |
| 2023-03-09 | 23.17 | $24.04 | 1260 |
| 2023-03-08 | 23.18 | $23.35 | 954 |
| 2023-03-07 | 23.20 | $23.17 | 2394 |
| 2023-03-06 | 23.13 | $22.83 | 2335 |
| 2023-03-03 | 23.10 | $22.87 | 693 |
| 2023-03-02 | 23.09 | $22.53 | 718 |
| 2023-03-01 | 23.10 | $22.99 | 584 |
| 2023-02-28 | 23.08 | $22.70 | 3680 |
| 2023-02-27 | 23.09 | $22.83 | 8892 |
| 2023-02-24 | 23.08 | $22.80 | 564 |
| 2023-02-23 | 23.07 | $22.87 | 1946 |
| 2023-02-22 | 23.05 | $23.00 | 3690 |
| 2023-02-21 | 23.03 | $22.82 | 437 |
| 2023-02-17 | 23.03 | $22.94 | 430 |
| 2023-02-16 | 22.99 | $23.66 | 11 |
| 2023-02-15 | 22.90 | $23.66 | 644 |
| 2023-02-14 | 22.81 | $23.12 | 4790 |
| 2023-02-13 | 22.74 | $23.18 | 974 |
| 2023-02-10 | 22.65 | $24.05 | 586 |
| 2023-02-09 | 22.52 | $23.92 | 407 |
| 2023-02-08 | 22.33 | $24.34 | 744 |
| 2023-02-07 | 22.12 | $23.78 | 1564 |
| 2023-02-06 | 21.94 | $21.65 | 15938 |
| 2023-02-03 | 21.87 | $22.25 | 765 |
| 2023-02-02 | 21.71 | $22.77 | 851 |
| 2023-02-01 | 21.55 | $22.66 | 1301 |
| 2023-01-31 | 21.40 | $22.54 | 1737 |
| 2023-01-30 | 21.25 | $22.93 | 1435 |
| 2023-01-27 | 21.05 | $22.67 | 628 |
| 2023-01-26 | 20.96 | $22.55 | 17 |
| 2023-01-25 | 20.87 | $22.55 | 139 |
| 2023-01-24 | 20.78 | $22.55 | 2018 |
| 2023-01-23 | 20.69 | $22.89 | 1619 |
| 2023-01-20 | 20.58 | $21.99 | 306 |
| 2023-01-19 | 20.52 | $21.87 | 15 |
| 2023-01-18 | 20.47 | $21.87 | 199 |
| 2023-01-17 | 20.43 | $21.87 | 1306 |
| 2023-01-13 | 20.38 | $21.33 | 9 |
| 2023-01-12 | 20.36 | $21.33 | 343 |
| 2023-01-11 | 20.34 | $20.19 | — |
| 2023-01-10 | 20.38 | $20.19 | 10 |
| 2023-01-09 | 20.42 | $20.19 | 163 |
| 2023-01-06 | 20.47 | $20.19 | 1298 |
| 2023-01-05 | 20.53 | $19.10 | 208 |
| 2023-01-04 | 20.64 | $19.59 | 108 |
| 2023-01-03 | 20.73 | $19.59 | 105 |
| 2022-12-30 | 20.82 | $19.59 | 1504 |
| 2022-12-29 | 20.91 | $18.98 | 404 |
| 2022-12-28 | 21.01 | $20.75 | 308 |
| 2022-12-27 | 21.01 | $20.75 | 76 |
| 2022-12-23 | 20.96 | $20.75 | — |
| 2022-12-22 | 20.91 | $20.75 | 144 |
| 2022-12-21 | 20.86 | $20.75 | 183 |
| 2022-12-20 | 20.79 | $20.75 | 248 |
| 2022-12-19 | 20.76 | $20.94 | 24 |
| 2022-12-16 | 20.73 | $20.94 | 54 |
| 2022-12-15 | 20.69 | $20.94 | 157 |
| 2022-12-14 | 20.66 | $20.94 | 138 |
| 2022-12-13 | 20.62 | $20.94 | 42 |
| 2022-12-12 | 20.56 | $20.94 | 254 |
| 2022-12-09 | 20.50 | $20.94 | 238 |
| 2022-12-08 | 20.38 | $21.34 | 34 |
| 2022-12-07 | 20.24 | $21.34 | — |
| 2022-12-06 | 20.13 | $21.34 | 181 |
| 2022-12-05 | 20.00 | $21.34 | 640 |
| 2022-12-02 | 19.83 | $21.39 | 542 |
| 2022-12-01 | 19.68 | $21.47 | 767 |
| 2022-11-30 | 19.48 | $20.83 | 99 |
| 2022-11-29 | 19.37 | $20.83 | 177 |
| 2022-11-28 | 19.26 | $19.75 | 523 |
| 2022-11-25 | 19.21 | $19.75 | 123 |
| 2022-11-23 | 19.16 | $19.75 | 386 |
| 2022-11-22 | 19.12 | $19.28 | 272 |
| 2022-11-21 | 19.10 | $20.25 | 27 |
| 2022-11-18 | 19.00 | $20.25 | 46 |
| 2022-11-17 | 18.90 | $20.25 | 105 |
| 2022-11-16 | 18.78 | $20.25 | 6 |
| 2022-11-15 | 18.67 | $20.25 | 3740 |
| 2022-11-14 | 18.59 | $19.75 | 498 |
| 2022-11-11 | 18.50 | $19.70 | 1473 |
| 2022-11-10 | 18.39 | $18.40 | 235 |
| 2022-11-09 | 18.38 | $18.63 | 910 |
| 2022-11-08 | 18.37 | $19.09 | 673 |
| 2022-11-07 | 18.35 | $18.73 | 3227 |
| 2022-11-04 | 18.41 | $17.97 | 2013 |
| 2022-11-03 | 18.51 | $18.33 | 384 |
| 2022-11-02 | 18.62 | $17.59 | 535 |
| 2022-11-01 | 18.76 | $18.50 | 762 |
| 2022-10-31 | 18.84 | $18.69 | 2409 |
| 2022-10-28 | 18.88 | $18.79 | 241 |
| 2022-10-27 | 18.88 | $18.79 | 969 |
| 2022-10-26 | 18.90 | $18.93 | 214 |
| 2022-10-25 | 18.94 | $18.93 | 790 |
| 2022-10-24 | 18.97 | $18.10 | 2197 |
| 2022-10-21 | 19.08 | $18.25 | 588 |
| 2022-10-20 | 19.18 | $17.87 | 783 |
| 2022-10-19 | 19.32 | $18.18 | 482 |
| 2022-10-18 | 19.45 | $18.52 | 2908 |
| 2022-10-17 | 19.57 | $17.91 | 702 |
| 2022-10-14 | 19.73 | $17.69 | 4068 |
| 2022-10-13 | 19.91 | $18.10 | 2201 |
| 2022-10-12 | 20.07 | $18.36 | 2018 |
| 2022-10-11 | 20.25 | $18.80 | 2257 |
| 2022-10-10 | 20.39 | $19.81 | 1138 |
| 2022-10-07 | 20.50 | $20.06 | 470 |
| 2022-10-06 | 20.62 | $20.53 | 1039 |
| 2022-10-05 | 20.68 | $20.31 | 671 |
| 2022-10-04 | 20.74 | $20.13 | 323 |
| 2022-10-03 | 20.84 | $19.60 | 2629 |
| 2022-09-30 | 20.96 | $18.83 | 2352 |
| 2022-09-29 | 21.13 | $19.20 | 620 |
| 2022-09-28 | 21.31 | $19.61 | 1632 |
| 2022-09-27 | 21.45 | $19.66 | 1846 |
| 2022-09-26 | 21.61 | $20.14 | 2747 |
| 2022-09-23 | 21.75 | $20.36 | 2213 |
| 2022-09-22 | 21.92 | $20.70 | 1793 |
| 2022-09-21 | 22.08 | $20.67 | 1351 |
| 2022-09-20 | 22.22 | $20.94 | 1850 |
| 2022-09-19 | 22.33 | $21.10 | 1404 |
| 2022-09-16 | 22.45 | $21.24 | 1340 |
| 2022-09-15 | 22.58 | $21.40 | 2529 |
| 2022-09-14 | 22.69 | $21.88 | 369 |
| 2022-09-13 | 22.77 | $21.58 | 274 |
| 2022-09-12 | 22.90 | $22.01 | 1022 |
| 2022-09-09 | 22.98 | $22.60 | 339 |
| 2022-09-08 | 23.06 | $21.60 | 733 |
| 2022-09-07 | 23.11 | $21.62 | 822 |
| 2022-09-06 | 23.15 | $22.03 | 3856 |
| 2022-09-02 | 23.19 | $22.00 | 1796 |
| 2022-09-01 | 23.21 | $22.33 | 841 |
| 2022-08-31 | 23.24 | $22.65 | 1374 |
| 2022-08-30 | 23.23 | $22.58 | 2432 |
| 2022-08-29 | 23.29 | $22.70 | 1030 |
| 2022-08-26 | 23.50 | $23.01 | 948 |
| 2022-08-25 | 23.72 | $23.82 | 153 |
| 2022-08-24 | 23.90 | $23.82 | 878 |
| 2022-08-23 | 24.04 | $23.44 | 1911 |
| 2022-08-22 | 24.18 | $23.25 | 3294 |
| 2022-08-19 | 24.36 | $23.53 | 254 |
| 2022-08-18 | 24.52 | $23.81 | 876 |
| 2022-08-17 | 24.63 | $23.51 | 162 |
| 2022-08-16 | 24.76 | $23.51 | 1046 |
| 2022-08-15 | 24.84 | $24.14 | 4197 |
| 2022-08-12 | 24.83 | $23.75 | 1013 |
| 2022-08-11 | 24.88 | $24.13 | 2420 |
| 2022-08-10 | 24.89 | $22.51 | 194 |
| 2022-08-09 | 24.99 | $22.51 | 167696 |
| 2022-08-08 | 25.11 | $22.86 | 16371 |
| 2022-08-05 | 25.24 | $22.40 | 4224 |
| 2022-08-04 | 25.40 | $22.88 | 233843 |
| 2022-08-03 | 25.57 | $22.50 | 23756 |
| 2022-08-02 | 25.74 | $23.72 | 627 |
| 2022-08-01 | 25.85 | $26.89 | 13117 |
| 2022-07-29 | 25.81 | $27.35 | 797 |
| 2022-07-28 | 25.73 | $27.51 | 919 |
| 2022-07-27 | 25.67 | $26.53 | 409 |
| 2022-07-26 | 25.69 | $26.25 | 1850 |
| 2022-07-25 | 25.71 | $26.96 | 1538 |
| 2022-07-22 | 25.67 | $26.61 | 1213 |
| 2022-07-21 | 25.61 | $26.08 | 545 |
| 2022-07-20 | 25.60 | $26.08 | 1783 |
| 2022-07-19 | 25.59 | $25.20 | 1076 |
| 2022-07-18 | 25.65 | $23.97 | 2313 |
| 2022-07-15 | 25.82 | $24.69 | 2414 |
| 2022-07-14 | 25.97 | $24.37 | 4751 |
| 2022-07-13 | 26.15 | $24.52 | 1265 |
| 2022-07-12 | 26.39 | $24.85 | 1832 |
| 2022-07-11 | 26.68 | $25.47 | 3146 |
| 2022-07-08 | 26.97 | $25.67 | 1473 |
| 2022-07-07 | 27.27 | $26.15 | 963 |
| 2022-07-06 | 27.56 | $26.03 | 4191 |
| 2022-07-05 | 27.86 | $25.83 | 5072 |
| 2022-07-01 | 28.18 | $26.07 | 1256 |
| 2022-06-30 | 28.48 | $25.80 | 18065 |
| 2022-06-29 | 28.76 | $26.26 | 1748 |
| 2022-06-28 | 29.02 | $26.88 | 1038 |
| 2022-06-27 | 29.22 | $26.70 | 5013 |
| 2022-06-24 | 29.41 | $26.17 | 1145 |
| 2022-06-23 | 29.58 | $25.44 | 1301 |
| 2022-06-22 | 29.76 | $25.88 | 5069 |
| 2022-06-21 | 29.92 | $25.87 | 2523 |
| 2022-06-17 | 30.05 | $26.35 | 7032 |
| 2022-06-16 | 30.14 | $27.39 | 13456 |
| 2022-06-15 | 30.19 | $27.79 | 1803 |
| 2022-06-14 | 30.19 | $27.95 | 2548 |
| 2022-06-13 | 30.20 | $29.17 | 1783 |
| 2022-06-10 | 30.17 | $30.78 | 2564 |
| 2022-06-09 | 30.07 | $31.14 | 1193 |
| 2022-06-08 | 29.94 | $31.71 | 371 |
| 2022-06-07 | 29.77 | $32.01 | 1332 |
| 2022-06-06 | 29.51 | $31.93 | 2980 |
| 2022-06-03 | 29.25 | $32.39 | 540 |
| 2022-06-02 | 28.94 | $31.98 | 750 |
| 2022-06-01 | 28.68 | $31.47 | 683 |
| 2022-05-31 | 28.44 | $31.34 | 897 |
| 2022-05-27 | 28.18 | $30.96 | 878 |
| 2022-05-26 | 28.00 | $30.48 | 439 |
| 2022-05-25 | 27.84 | $29.54 | 400 |
| 2022-05-24 | 27.71 | $29.01 | 928 |
| 2022-05-23 | 27.55 | $29.17 | 2089 |
| 2022-05-20 | 27.52 | $28.55 | 2568 |
| 2022-05-19 | 27.49 | $28.10 | 862 |
| 2022-05-18 | 27.47 | $28.29 | 1919 |
| 2022-05-17 | 27.43 | $27.89 | 832 |
| 2022-05-16 | 27.42 | $28.20 | 1603 |
| 2022-05-13 | 27.36 | $28.42 | 819 |
| 2022-05-12 | 27.30 | $28.80 | 1292 |
| 2022-05-11 | 27.24 | $28.60 | 2670 |
| 2022-05-10 | 27.17 | $28.37 | 5328 |
| 2022-05-09 | 27.19 | $26.69 | 2298 |
| 2022-05-06 | 27.29 | $26.84 | 698 |
| 2022-05-05 | 27.39 | $26.20 | 2528 |
| 2022-05-04 | 27.52 | $26.67 | 1348 |
| 2022-05-03 | 27.65 | $26.70 | 2260 |
| 2022-05-02 | 27.81 | $26.18 | 14408 |
| 2022-04-29 | 27.93 | $27.39 | 581 |
| 2022-04-28 | 28.04 | $27.27 | 11386 |
| 2022-04-27 | 28.16 | $26.95 | 866 |
| 2022-04-26 | 28.34 | $25.69 | 2313 |
| 2022-04-25 | 28.54 | $28.61 | 8799 |
| 2022-04-22 | 28.65 | $27.92 | 1391 |
| 2022-04-21 | 28.74 | $27.78 | 595 |
| 2022-04-20 | 28.80 | $27.53 | 942 |
| 2022-04-19 | 28.90 | $27.64 | 29783 |
| 2022-04-18 | 28.98 | $26.90 | 1378 |
| 2022-04-14 | 29.17 | $27.32 | 961 |
| 2022-04-13 | 29.24 | $27.58 | 1325 |
| 2022-04-12 | 29.28 | $27.10 | 2643 |
| 2022-04-11 | 29.39 | $28.86 | 1257 |
| 2022-04-08 | 29.35 | $28.68 | 1573 |
| 2022-04-07 | 29.32 | $28.82 | 9215 |
| 2022-04-06 | 29.33 | $28.84 | 573 |
| 2022-04-05 | 29.31 | $29.20 | 721 |
| 2022-04-04 | 29.21 | $30.00 | 100 |
| 2022-04-01 | 29.14 | $28.49 | 156 |
| 2022-03-31 | 29.16 | $29.65 | 2958 |
| 2022-03-30 | 29.16 | $29.61 | 862 |
| 2022-03-29 | 29.16 | $30.67 | 802 |
| 2022-03-28 | 29.16 | $29.59 | 937 |
| 2022-03-25 | 29.23 | $30.76 | 687 |
| 2022-03-24 | 29.25 | $29.87 | 727 |
| 2022-03-23 | 29.23 | $28.99 | 5133 |
| 2022-03-22 | 29.26 | $29.44 | 109777 |
| 2022-03-21 | 29.27 | $29.30 | 290 |
| 2022-03-18 | 29.32 | $30.55 | 4602 |
| 2022-03-17 | 29.30 | $28.91 | 447 |
| 2022-03-16 | 29.43 | $28.38 | 779 |
| 2022-03-15 | 29.59 | $29.15 | 19080 |
| 2022-03-14 | 29.64 | $28.16 | 951 |
| 2022-03-11 | 29.78 | $28.11 | 522 |
| 2022-03-10 | 29.93 | $28.96 | 1185 |
| 2022-03-09 | 30.02 | $28.41 | 845 |
| 2022-03-08 | 30.12 | $27.24 | 279 |
| 2022-03-07 | 30.29 | $28.66 | 1346 |
| 2022-03-04 | 30.39 | $28.81 | 1469 |
| 2022-03-03 | 30.45 | $29.63 | 382 |
| 2022-03-02 | 30.62 | $29.63 | 1169 |
| 2022-03-01 | 30.74 | $30.63 | 100 |
| 2022-02-28 | 30.86 | $30.95 | 585 |
| 2022-02-25 | 30.92 | $31.19 | 491 |
| 2022-02-24 | 30.92 | $29.53 | 1400 |
| 2022-02-23 | 31.10 | $29.58 | 1230 |
| 2022-02-22 | 31.30 | $29.63 | 1329 |
| 2022-02-18 | 31.54 | $30.25 | 321 |
| 2022-02-17 | 31.73 | $30.23 | 395 |
| 2022-02-16 | 31.95 | $31.40 | 1437 |
| 2022-02-15 | 32.08 | $31.63 | 953 |
| 2022-02-14 | 32.24 | $30.13 | 1840 |
| 2022-02-11 | 32.50 | $31.09 | 984 |
| 2022-02-10 | 32.74 | $30.96 | 1121 |
| 2022-02-09 | 32.99 | $30.84 | 2167 |
| 2022-02-08 | 33.25 | $30.36 | 994 |
| 2022-02-07 | 33.53 | $30.69 | 1382 |
| 2022-02-04 | 33.76 | $30.61 | 4024 |
| 2022-02-03 | 34.04 | $30.05 | 5044 |
| 2022-02-02 | 34.37 | $33.10 | 1288 |
| 2022-02-01 | 34.60 | $31.90 | 1215 |
| 2022-01-31 | 34.94 | $33.12 | 3909 |
| 2022-01-28 | 35.20 | $32.06 | 2281 |
| 2022-01-27 | 35.50 | $31.17 | 1262 |
| 2022-01-26 | 35.86 | $33.28 | 4274 |
| 2022-01-25 | 36.12 | $33.56 | 444 |
| 2022-01-24 | 36.37 | $34.38 | 4323 |
| 2022-01-21 | 36.62 | $33.99 | 1173 |
| 2022-01-20 | 36.86 | $34.65 | 1787 |
| 2022-01-19 | 37.01 | $33.95 | 1318 |
| 2022-01-18 | 37.24 | $34.91 | 1611 |
| 2022-01-14 | 37.40 | $35.42 | 373 |
| 2022-01-13 | 37.60 | $35.75 | 810 |
| 2022-01-12 | 37.73 | $36.11 | 1099 |
| 2022-01-11 | 37.88 | $35.97 | 1179 |
| 2022-01-10 | 38.01 | $36.00 | 6406 |
| 2022-01-07 | 38.12 | $35.19 | 143 |
| 2022-01-06 | 38.32 | $36.30 | 247 |
| 2022-01-05 | 38.39 | $36.58 | 2284 |
| 2022-01-04 | 38.45 | $37.83 | 763 |
| 2022-01-03 | 38.42 | $38.56 | 1648 |
| 2021-12-31 | 38.30 | $38.42 | 1315 |
| 2021-12-30 | 38.20 | $38.01 | 361 |
| 2021-12-29 | 38.14 | $38.34 | 434 |
| 2021-12-28 | 38.13 | $38.58 | 402 |
| 2021-12-27 | 38.04 | $38.58 | 1430 |
| 2021-12-23 | 37.93 | $39.30 | 1278 |
| 2021-12-22 | 37.78 | $38.70 | 2603 |
| 2021-12-21 | 37.75 | $37.74 | 876 |
| 2021-12-20 | 37.75 | $38.52 | 1011 |
| 2021-12-17 | 37.73 | $38.20 | 621 |
| 2021-12-16 | 37.72 | $39.26 | 743 |
| 2021-12-15 | 37.66 | $38.51 | 716 |
| 2021-12-14 | 37.66 | $39.01 | 368 |
| 2021-12-13 | 37.62 | $38.70 | 765 |
| 2021-12-10 | 37.58 | $38.17 | 399 |
| 2021-12-09 | 37.53 | $39.08 | 571 |
| 2021-12-08 | 37.40 | $37.75 | 1045 |
| 2021-12-07 | 37.33 | $37.71 | 589 |
| 2021-12-06 | 37.32 | $37.25 | 1283 |
| 2021-12-03 | 37.37 | $36.18 | 887 |
| 2021-12-02 | 37.47 | $36.39 | 1221 |
| 2021-12-01 | 37.48 | $36.91 | 2411 |
| 2021-11-30 | 37.54 | $38.11 | 869 |
| 2021-11-29 | 37.53 | $36.77 | 876 |
| 2021-11-26 | 37.51 | $36.38 | 819 |
| 2021-11-24 | 37.54 | $36.39 | 5558 |
| 2021-11-23 | 37.50 | $37.98 | 862 |
| 2021-11-22 | 37.33 | $37.85 | 1897 |
| 2021-11-19 | 37.18 | $38.05 | 667 |
| 2021-11-18 | 37.01 | $37.90 | 1689 |
| 2021-11-17 | 36.85 | $38.23 | 1296 |
| 2021-11-16 | 36.68 | $38.42 | 781 |
| 2021-11-15 | 36.49 | $38.17 | 2648 |
| 2021-11-12 | 36.32 | $38.00 | 711 |
| 2021-11-11 | 36.17 | $37.20 | 528 |
| 2021-11-10 | 36.01 | $36.32 | 5368 |
| 2021-11-09 | 35.93 | $36.40 | 283 |
| 2021-11-08 | 35.84 | $37.50 | 3179 |
| 2021-11-05 | 35.69 | $38.31 | 80309 |
| 2021-11-04 | 35.51 | $38.15 | 9182 |
| 2021-11-03 | 35.34 | $36.62 | 779 |
| 2021-11-02 | 35.24 | $38.00 | 1614 |
| 2021-11-01 | 35.07 | $38.00 | 1614 |
| 2021-10-29 | 34.98 | $36.37 | 428 |
| 2021-10-28 | 34.96 | $36.86 | 831 |
| 2021-10-27 | 34.91 | $35.74 | 483 |
| 2021-10-26 | 34.92 | $34.50 | 485 |
| 2021-10-25 | 34.99 | $34.97 | 525 |
| 2021-10-22 | 35.16 | $34.61 | 6085 |
| 2021-10-21 | 35.38 | $34.71 | 276 |
| 2021-10-20 | 35.60 | $34.71 | 283 |
| 2021-10-19 | 35.84 | $34.71 | 265 |
| 2021-10-18 | 36.08 | $34.71 | 2380 |
| 2021-10-15 | 36.33 | $35.07 | 199022 |
| 2021-10-14 | 36.56 | $34.00 | 20738 |
| 2021-10-13 | 36.77 | $34.61 | — |
| 2021-10-12 | 36.95 | $34.61 | 394 |
| 2021-10-11 | 37.13 | $34.65 | 104 |
| 2021-10-08 | 37.30 | $34.65 | 149 |
| 2021-10-07 | 37.45 | $34.65 | 117 |
| 2021-10-06 | 37.60 | $34.65 | 25 |
| 2021-10-05 | 37.70 | $34.65 | 208 |
| 2021-10-04 | 37.71 | $36.11 | — |
| 2021-10-01 | 37.66 | $36.11 | 545 |
| 2021-09-30 | 37.60 | $35.80 | 583 |
| 2021-09-29 | 37.51 | $35.89 | 908 |
| 2021-09-28 | 37.42 | $36.00 | 607 |
| 2021-09-27 | 37.32 | $38.40 | 215 |
| 2021-09-24 | 37.00 | $39.00 | 150 |
| 2021-09-23 | 36.66 | $38.99 | 377 |
| 2021-09-22 | 36.31 | $39.50 | 10 |
| 2021-09-21 | 35.94 | $39.50 | 2023 |
| 2021-09-20 | 35.56 | $39.75 | 50 |
| 2021-09-17 | 35.18 | $39.75 | 3139 |
| 2021-09-16 | 34.79 | $38.21 | 15 |
| 2021-09-15 | 34.49 | $38.21 | 279 |
| 2021-09-14 | 34.18 | $38.08 | 136 |
| 2021-09-13 | 33.88 | $38.08 | 8042 |
| 2021-09-10 | 33.55 | $37.70 | 24 |
| 2021-09-09 | 33.24 | $37.70 | 212 |
| 2021-09-08 | 32.95 | $36.49 | 9000 |
| 2021-09-07 | 32.75 | $35.00 | 59 |
| 2021-09-03 | 32.63 | $35.00 | — |
| 2021-09-02 | 32.50 | $35.00 | 500 |
| 2021-09-01 | 32.45 | $34.02 | 39 |
| 2021-08-31 | 32.44 | $34.02 | 99 |
| 2021-08-30 | 32.43 | $34.02 | 516 |
| 2021-08-27 | 32.42 | $32.05 | — |
| 2021-08-26 | 32.37 | $32.05 | 44 |
| 2021-08-25 | 32.32 | $32.05 | — |
| 2021-08-24 | 32.28 | $32.05 | 14 |
| 2021-08-23 | 32.23 | $32.05 | — |
| 2021-08-20 | 32.18 | $32.05 | — |
| 2021-08-19 | 32.13 | $32.05 | 13 |
| 2021-08-18 | 32.08 | $32.05 | — |
| 2021-08-17 | 32.03 | $32.05 | — |
| 2021-08-16 | 31.98 | $32.05 | 728 |
| 2021-08-13 | 31.91 | $31.52 | 330 |
| 2021-08-12 | 31.87 | $31.52 | 1000 |
| 2021-08-11 | 31.83 | $31.93 | 2800 |
| 2021-08-10 | 31.76 | $32.50 | 10 |
| 2021-08-09 | 31.67 | $32.50 | 3 |
| 2021-08-06 | 31.58 | $32.50 | 1000 |
| 2021-08-05 | 31.49 | $33.87 | — |
| 2021-08-04 | 31.33 | $33.87 | — |
| 2021-08-03 | 31.16 | $33.87 | 6 |
| 2021-08-02 | 30.99 | $33.87 | 1305 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.18
2024-10-24
Close Price
$25.26
Vol: 300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.65
Average
27.24
Maximum
38.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-10-24 | 25.18 | $25.26 | 300 |
| 2024-10-23 | 25.17 | $25.26 | — |
| 2024-10-22 | 25.16 | $25.26 | — |
| 2024-10-21 | 25.15 | $25.26 | 300 |
| 2024-10-18 | 25.14 | $25.26 | — |
| 2024-10-17 | 25.13 | $25.26 | — |
| 2024-10-16 | 25.12 | $25.26 | — |
| 2024-10-15 | 25.10 | $25.26 | 300 |
| 2024-10-14 | 25.09 | $25.26 | 300 |
| 2024-10-11 | 25.07 | $25.26 | 200 |
| 2024-10-10 | 25.05 | $25.00 | — |
| 2024-10-09 | 25.05 | $25.00 | — |
| 2024-10-08 | 25.06 | $25.00 | — |
| 2024-10-07 | 25.06 | $25.00 | — |
| 2024-10-04 | 25.07 | $25.00 | 300 |
| 2024-10-03 | 25.08 | $25.00 | 300 |
| 2024-10-02 | 25.09 | $25.00 | 300 |
| 2024-10-01 | 25.10 | $25.11 | 300 |
| 2024-09-30 | 25.09 | $25.11 | — |
| 2024-09-27 | 25.09 | $25.11 | — |
| 2024-09-26 | 25.09 | $25.11 | — |
| 2024-09-25 | 25.09 | $25.11 | 300 |
| 2024-09-24 | 25.09 | $25.11 | — |
| 2024-09-23 | 25.08 | $25.11 | — |
| 2024-09-20 | 25.08 | $25.11 | 300 |
| 2024-09-19 | 25.08 | $25.11 | 300 |
| 2024-09-18 | 25.08 | $25.11 | 300 |
| 2024-09-17 | 25.07 | $25.10 | 300 |
| 2024-09-16 | 25.07 | $25.10 | 300 |
| 2024-09-13 | 25.07 | $25.10 | 300 |
| 2024-09-12 | 25.06 | $25.10 | 300 |
| 2024-09-11 | 25.06 | $25.10 | 300 |
| 2024-09-10 | 25.05 | $25.10 | — |
| 2024-09-09 | 25.05 | $25.10 | 300 |
| 2024-09-06 | 25.04 | $25.10 | — |
| 2024-09-05 | 25.04 | $25.10 | — |
| 2024-09-04 | 25.03 | $25.10 | — |
| 2024-09-03 | 25.02 | $25.10 | 300 |
| 2024-08-30 | 25.01 | $25.00 | 800 |
| 2024-08-29 | 25.02 | $25.00 | 300 |
| 2024-08-28 | 25.02 | $25.00 | 300 |
| 2024-08-27 | 25.02 | $25.00 | 300 |
| 2024-08-26 | 25.02 | $25.00 | 711 |
| 2024-08-23 | 25.02 | $25.00 | — |
| 2024-08-22 | 25.03 | $25.00 | 711 |
| 2024-08-21 | 25.03 | $25.00 | 711 |
| 2024-08-20 | 25.03 | $25.00 | 711 |
| 2024-08-19 | 25.04 | $25.00 | 711 |
| 2024-08-16 | 25.04 | $25.00 | 711 |
| 2024-08-15 | 25.04 | $25.00 | 711 |
| 2024-08-14 | 25.05 | $25.00 | 711 |
| 2024-08-13 | 25.05 | $25.00 | 711 |
| 2024-08-12 | 25.06 | $25.00 | — |
| 2024-08-09 | 25.07 | $25.00 | 711 |
| 2024-08-08 | 25.07 | $25.00 | 711 |
| 2024-08-07 | 25.08 | $25.00 | 711 |
| 2024-08-06 | 25.09 | $25.00 | 711 |
| 2024-08-05 | 25.10 | $25.00 | 711 |
| 2024-08-02 | 25.11 | $25.00 | 711 |
| 2024-08-01 | 25.12 | $25.00 | — |
| 2024-07-31 | 25.13 | $25.00 | — |
| 2024-07-30 | 25.15 | $25.00 | — |
| 2024-07-29 | 25.16 | $25.00 | — |
| 2024-07-26 | 25.18 | $25.00 | 711 |
| 2024-07-25 | 25.20 | $25.00 | — |
| 2024-07-24 | 25.22 | $25.00 | 200 |
| 2024-07-23 | 25.24 | $25.00 | 711 |
| 2024-07-22 | 25.27 | $25.00 | 497 |
| 2024-07-19 | 25.30 | $24.00 | 2137 |
| 2024-07-18 | 25.43 | $24.00 | 218 |
| 2024-07-11 | 25.58 | $24.00 | 122 |
| 2024-07-09 | 25.75 | $24.00 | 124 |
| 2024-07-08 | 25.93 | $23.78 | 247 |
| 2024-07-03 | 26.16 | $24.49 | 787 |
| 2024-07-02 | 26.34 | $22.71 | 9842 |
| 2024-07-01 | 26.72 | $22.61 | 442 |
| 2024-06-28 | 27.15 | $25.60 | 301 |
| 2024-06-27 | 27.31 | $26.10 | 226 |
| 2024-06-26 | 27.44 | $26.85 | — |
| 2024-06-25 | 27.50 | $26.85 | — |
| 2024-06-24 | 27.57 | $26.85 | — |
| 2024-06-20 | 27.65 | $26.85 | 721 |
| 2024-06-18 | 27.73 | $27.40 | 101 |
| 2024-06-14 | 27.77 | $28.32 | 418 |
| 2024-06-10 | 27.71 | $27.47 | 6 |
| 2024-06-07 | 27.73 | $28.00 | 2003 |
| 2024-06-05 | 27.71 | $27.92 | 5000 |
| 2024-05-31 | 27.68 | $26.72 | 119 |
| 2024-05-30 | 27.79 | $27.52 | 259 |
| 2024-05-29 | 27.81 | $28.33 | 123 |
| 2024-05-28 | 27.76 | $27.72 | 284 |
| 2024-05-16 | 27.76 | $27.76 | 706 |
| 2024-05-14 | 27.76 | $26.83 | 318 |
| 2024-05-08 | 27.86 | $27.88 | 247 |
| 2024-05-07 | 27.86 | $28.14 | 100 |
| 2024-05-06 | 27.83 | $28.16 | 150 |
| 2024-05-01 | 27.80 | $27.51 | 173 |
| 2024-04-29 | 27.83 | $27.14 | 323 |
| 2024-04-22 | 27.90 | $28.01 | 2513 |
| 2024-04-02 | 27.89 | $28.60 | 165 |
| 2024-03-28 | 27.81 | $28.55 | 137 |
| 2024-03-27 | 27.73 | $28.20 | 106 |
| 2024-03-26 | 27.68 | $28.05 | 211 |
| 2024-03-18 | 27.64 | $28.96 | 402 |
| 2024-03-12 | 27.51 | $29.03 | 152 |
| 2024-03-06 | 27.35 | $28.60 | 1001 |
| 2024-03-05 | 27.21 | $27.77 | 573 |
| 2024-03-04 | 27.16 | $28.12 | 1993 |
| 2024-03-01 | 27.05 | $26.85 | 1398 |
| 2024-02-29 | 27.08 | $26.70 | 10683 |
| 2024-02-27 | 27.11 | $26.74 | 3701 |
| 2024-02-26 | 27.15 | $26.59 | 2049 |
| 2024-02-23 | 27.21 | $26.42 | 144 |
| 2024-02-22 | 27.30 | $27.70 | — |
| 2024-02-21 | 27.25 | $27.70 | — |
| 2024-02-20 | 27.21 | $27.70 | — |
| 2024-02-16 | 27.16 | $27.70 | — |
| 2024-02-15 | 27.10 | $27.70 | 194 |
| 2024-02-14 | 27.04 | $26.29 | 259 |
| 2024-02-13 | 27.11 | $26.04 | — |
| 2024-02-12 | 27.23 | $26.04 | 365 |
| 2024-02-09 | 27.35 | $26.64 | — |
| 2024-02-08 | 27.43 | $26.64 | — |
| 2024-02-07 | 27.51 | $26.64 | 344 |
| 2024-02-06 | 27.60 | $26.97 | — |
| 2024-02-05 | 27.67 | $26.97 | 3999 |
| 2024-02-02 | 27.74 | $27.66 | 1174 |
| 2024-02-01 | 27.75 | $28.06 | 1301 |
| 2024-01-31 | 27.72 | $27.69 | 1115 |
| 2024-01-30 | 27.72 | $27.54 | 3233 |
| 2024-01-29 | 27.74 | $27.63 | 1097 |
| 2024-01-26 | 27.75 | $27.67 | 1098 |
| 2024-01-25 | 27.76 | $27.64 | 1188 |
| 2024-01-24 | 27.77 | $27.85 | 1107 |
| 2024-01-23 | 27.76 | $27.32 | 3873 |
| 2024-01-22 | 27.81 | $27.60 | 504 |
| 2024-01-19 | 27.83 | $27.48 | 1106 |
| 2024-01-18 | 27.87 | $27.50 | 452 |
| 2024-01-17 | 27.91 | $27.63 | — |
| 2024-01-16 | 27.94 | $27.63 | — |
| 2024-01-12 | 27.97 | $27.63 | — |
| 2024-01-11 | 28.00 | $27.63 | 310 |
| 2024-01-10 | 28.04 | $28.21 | — |
| 2024-01-09 | 28.03 | $28.21 | — |
| 2024-01-08 | 28.01 | $28.21 | — |
| 2024-01-05 | 27.98 | $28.21 | — |
| 2024-01-04 | 27.96 | $28.21 | — |
| 2024-01-03 | 27.93 | $28.21 | — |
| 2024-01-02 | 27.91 | $28.21 | — |
| 2023-12-29 | 27.87 | $28.21 | — |
| 2023-12-28 | 27.84 | $28.21 | — |
| 2023-12-27 | 27.80 | $28.21 | 494 |
| 2023-12-26 | 27.76 | $28.58 | — |
| 2023-12-22 | 27.67 | $28.58 | 100 |
| 2023-12-21 | 27.57 | $28.58 | — |
| 2023-12-20 | 27.47 | $28.58 | 214 |
| 2023-12-19 | 27.35 | $28.57 | — |
| 2023-12-18 | 27.22 | $28.57 | — |
| 2023-12-15 | 27.08 | $28.57 | 119 |
| 2023-12-14 | 26.92 | $26.65 | — |
| 2023-12-13 | 26.95 | $26.65 | — |
| 2023-12-12 | 26.98 | $26.65 | — |
| 2023-12-11 | 27.02 | $26.65 | 120 |
| 2023-12-08 | 27.05 | $27.50 | — |
| 2023-12-07 | 27.01 | $27.50 | — |
| 2023-12-06 | 26.96 | $27.50 | — |
| 2023-12-05 | 26.90 | $27.50 | — |
| 2023-12-04 | 26.84 | $27.50 | 142 |
| 2023-12-01 | 26.77 | $27.40 | — |
| 2023-11-30 | 26.70 | $27.40 | 1452 |
| 2023-11-29 | 26.62 | $27.23 | — |
| 2023-11-28 | 26.56 | $27.23 | — |
| 2023-11-27 | 26.49 | $27.23 | 150 |
| 2023-11-24 | 26.41 | $26.30 | — |
| 2023-11-22 | 26.42 | $26.30 | 100 |
| 2023-11-21 | 26.44 | $26.30 | — |
| 2023-11-20 | 26.45 | $26.30 | — |
| 2023-11-17 | 26.47 | $26.30 | — |
| 2023-11-16 | 26.49 | $26.30 | — |
| 2023-11-15 | 26.51 | $26.30 | — |
| 2023-11-14 | 26.53 | $26.30 | — |
| 2023-11-13 | 26.55 | $26.30 | 100 |
| 2023-11-10 | 26.58 | $26.30 | 804 |
| 2023-11-09 | 26.61 | $26.50 | — |
| 2023-11-08 | 26.62 | $26.50 | — |
| 2023-11-07 | 26.63 | $26.50 | — |
| 2023-11-06 | 26.64 | $26.50 | 3157 |
| 2023-11-03 | 26.66 | $26.46 | — |
| 2023-11-02 | 26.68 | $26.46 | 100 |
| 2023-11-01 | 26.70 | $26.46 | — |
| 2023-10-31 | 26.73 | $26.46 | 3968 |
| 2023-10-30 | 26.76 | $26.28 | 261 |
| 2023-10-27 | 26.81 | $26.63 | — |
| 2023-10-26 | 26.83 | $26.63 | — |
| 2023-10-25 | 26.85 | $26.63 | — |
| 2023-10-24 | 26.87 | $26.63 | 634 |
| 2023-10-23 | 26.89 | $26.58 | 1299 |
| 2023-10-20 | 26.93 | $26.83 | — |
| 2023-10-19 | 26.94 | $26.83 | — |
| 2023-10-18 | 26.95 | $26.83 | — |
| 2023-10-17 | 26.96 | $26.83 | — |
| 2023-10-16 | 26.97 | $26.83 | — |
| 2023-10-13 | 26.99 | $26.83 | 1094 |
| 2023-10-12 | 27.01 | $26.87 | — |
| 2023-10-11 | 27.02 | $26.87 | — |
| 2023-10-10 | 27.04 | $26.87 | — |
| 2023-10-09 | 27.05 | $26.87 | — |
| 2023-10-06 | 27.07 | $26.87 | 100 |
| 2023-10-05 | 27.10 | $26.87 | 100 |
| 2023-10-04 | 27.12 | $26.87 | — |
| 2023-10-03 | 27.15 | $26.87 | — |
| 2023-10-02 | 27.18 | $26.87 | — |
| 2023-09-29 | 27.21 | $26.87 | — |
| 2023-09-28 | 27.24 | $26.87 | — |
| 2023-09-27 | 27.28 | $26.87 | — |
| 2023-09-26 | 27.33 | $26.87 | 189 |
| 2023-09-25 | 27.37 | $27.00 | 100 |
| 2023-09-22 | 27.41 | $27.55 | 100 |
| 2023-09-21 | 27.40 | $27.55 | 119 |
| 2023-09-20 | 27.38 | $27.00 | 113 |
| 2023-09-19 | 27.42 | $27.00 | 100 |
| 2023-09-18 | 27.47 | $27.00 | 699 |
| 2023-09-15 | 27.52 | $27.23 | — |
| 2023-09-14 | 27.55 | $27.23 | 100 |
| 2023-09-13 | 27.58 | $27.23 | — |
| 2023-09-12 | 27.62 | $27.23 | 533 |
| 2023-09-11 | 27.66 | $27.52 | 3031 |
| 2023-09-08 | 27.67 | $27.23 | — |
| 2023-09-07 | 27.72 | $27.23 | — |
| 2023-09-06 | 27.77 | $27.23 | 487 |
| 2023-09-05 | 27.83 | $27.40 | 209 |
| 2023-09-01 | 27.87 | $27.98 | — |
| 2023-08-31 | 27.86 | $27.98 | — |
| 2023-08-30 | 27.85 | $27.98 | — |
| 2023-08-29 | 27.83 | $27.98 | 713 |
| 2023-08-28 | 27.82 | $27.28 | 221 |
| 2023-08-25 | 27.87 | $27.43 | — |
| 2023-08-24 | 27.92 | $27.43 | 250 |
| 2023-08-23 | 27.97 | $27.64 | — |
| 2023-08-22 | 28.00 | $27.64 | 2500 |
| 2023-08-21 | 28.04 | $27.84 | 3369 |
| 2023-08-18 | 28.06 | $27.67 | 978 |
| 2023-08-17 | 28.11 | $27.33 | 315 |
| 2023-08-16 | 28.19 | $27.58 | — |
| 2023-08-15 | 28.25 | $27.58 | 2203 |
| 2023-08-14 | 28.32 | $27.86 | 1054 |
| 2023-08-11 | 28.37 | $27.90 | 2801 |
| 2023-08-10 | 28.42 | $28.30 | 200 |
| 2023-08-09 | 28.43 | $28.30 | — |
| 2023-08-08 | 28.45 | $28.30 | 1574 |
| 2023-08-07 | 28.46 | $27.70 | 1777 |
| 2023-08-04 | 28.54 | $28.45 | 300 |
| 2023-08-03 | 28.55 | $27.99 | 531 |
| 2023-08-02 | 28.61 | $28.50 | 100 |
| 2023-08-01 | 28.62 | $28.50 | 228 |
| 2023-07-31 | 28.64 | $28.41 | 256 |
| 2023-07-28 | 28.66 | $29.65 | 304 |
| 2023-07-27 | 28.56 | $28.85 | 410 |
| 2023-07-26 | 28.53 | $28.23 | — |
| 2023-07-25 | 28.56 | $28.23 | 1190 |
| 2023-07-24 | 28.59 | $29.32 | — |
| 2023-07-21 | 28.51 | $29.32 | — |
| 2023-07-20 | 28.43 | $29.32 | 391 |
| 2023-07-19 | 28.34 | $29.24 | 235 |
| 2023-07-18 | 28.24 | $28.75 | 191 |
| 2023-07-17 | 28.19 | $29.75 | 128 |
| 2023-07-14 | 28.02 | $29.68 | 1455 |
| 2023-07-13 | 27.85 | $30.38 | 1708 |
| 2023-07-12 | 27.58 | $29.77 | 3659 |
| 2023-07-11 | 27.35 | $29.49 | 1390 |
| 2023-07-10 | 27.13 | $29.20 | 3446 |
| 2023-07-07 | 26.91 | $28.85 | 5852 |
| 2023-07-06 | 26.70 | $28.30 | 956 |
| 2023-07-05 | 26.54 | $28.38 | 5201 |
| 2023-07-03 | 26.34 | $28.45 | 181 |
| 2023-06-30 | 26.12 | $28.47 | 1216 |
| 2023-06-29 | 25.87 | $29.00 | 2014 |
| 2023-06-28 | 25.54 | $28.87 | 346 |
| 2023-06-27 | 25.19 | $29.25 | 1575 |
| 2023-06-26 | 24.77 | $30.02 | 857 |
| 2023-06-23 | 24.21 | $31.00 | 20214 |
| 2023-06-22 | 23.50 | $22.69 | 485 |
| 2023-06-21 | 23.58 | $23.58 | — |
| 2023-06-20 | 23.58 | $23.58 | — |
| 2023-06-16 | 23.58 | $23.58 | 107 |
| 2023-06-15 | 23.58 | $23.51 | — |
| 2023-06-14 | 23.59 | $23.51 | — |
| 2023-06-13 | 23.60 | $23.51 | — |
| 2023-06-12 | 23.61 | $23.51 | — |
| 2023-06-09 | 23.62 | $23.51 | 322 |
| 2023-06-08 | 23.63 | $24.09 | 100 |
| 2023-06-07 | 23.58 | $24.09 | — |
| 2023-06-06 | 23.53 | $24.09 | — |
| 2023-06-05 | 23.47 | $24.09 | — |
| 2023-06-02 | 23.41 | $24.09 | — |
| 2023-05-31 | 23.34 | $24.09 | 343 |
| 2023-05-30 | 23.26 | $24.37 | 300 |
| 2023-05-26 | 23.14 | $24.37 | 258 |
| 2023-05-25 | 23.01 | $24.50 | 376 |
| 2023-05-24 | 22.85 | $23.41 | — |
| 2023-05-23 | 22.79 | $23.41 | — |
| 2023-05-22 | 22.73 | $23.41 | 1733 |
| 2023-05-19 | 22.66 | $23.57 | 1245 |
| 2023-05-18 | 22.56 | $22.66 | 1476 |
| 2023-05-17 | 22.55 | $21.82 | 409 |
| 2023-05-16 | 22.63 | $22.24 | 1509 |
| 2023-05-15 | 22.67 | $22.23 | 3643 |
| 2023-05-12 | 22.72 | $22.41 | 1840 |
| 2023-05-11 | 22.75 | $22.37 | 229 |
| 2023-05-10 | 22.79 | $22.62 | 360 |
| 2023-05-09 | 22.81 | $22.75 | 3133 |
| 2023-05-08 | 22.81 | $22.75 | 740 |
| 2023-05-05 | 22.82 | $22.80 | — |
| 2023-05-04 | 22.82 | $22.80 | 208 |
| 2023-05-03 | 22.82 | $22.97 | 183 |
| 2023-05-02 | 22.81 | $22.78 | 1018 |
| 2023-05-01 | 22.81 | $23.33 | 5943 |
| 2023-04-28 | 22.76 | $23.00 | 1126 |
| 2023-04-27 | 22.73 | $22.65 | 1165 |
| 2023-04-26 | 22.74 | $22.17 | 282 |
| 2023-04-25 | 22.80 | $22.52 | 208 |
| 2023-04-24 | 22.83 | $22.87 | 844 |
| 2023-04-21 | 22.83 | $22.30 | — |
| 2023-04-20 | 22.88 | $22.30 | 135 |
| 2023-04-19 | 22.94 | $22.63 | — |
| 2023-04-18 | 22.97 | $22.63 | — |
| 2023-04-17 | 23.01 | $22.63 | 745 |
| 2023-04-14 | 23.05 | $22.98 | 421 |
| 2023-04-13 | 23.06 | $22.67 | — |
| 2023-04-12 | 23.10 | $22.67 | — |
| 2023-04-11 | 23.15 | $22.67 | 464 |
| 2023-04-10 | 23.20 | $22.43 | 834 |
| 2023-04-06 | 23.28 | $22.85 | — |
| 2023-04-05 | 23.32 | $22.85 | 127 |
| 2023-04-04 | 23.37 | $23.42 | — |
| 2023-04-03 | 23.36 | $23.42 | — |
| 2023-03-31 | 23.36 | $23.42 | — |
| 2023-03-30 | 23.35 | $23.42 | 867 |
| 2023-03-29 | 23.35 | $23.71 | 2850 |
| 2023-03-28 | 23.31 | $23.58 | — |
| 2023-03-27 | 23.28 | $23.58 | — |
| 2023-03-24 | 23.25 | $23.58 | 816 |
| 2023-03-23 | 23.21 | $23.35 | — |
| 2023-03-22 | 23.20 | $23.35 | 170 |
| 2023-03-21 | 23.18 | $22.66 | 372 |
| 2023-03-20 | 23.24 | $23.40 | 238 |
| 2023-03-17 | 23.22 | $23.05 | 1504 |
| 2023-03-16 | 23.24 | $23.47 | — |
| 2023-03-15 | 23.21 | $23.47 | — |
| 2023-03-14 | 23.18 | $23.47 | 723 |
| 2023-03-13 | 23.15 | $23.70 | 3242 |
| 2023-03-10 | 23.10 | $23.74 | 1647 |
| 2023-03-09 | 23.03 | $24.04 | 1260 |
| 2023-03-08 | 22.92 | $23.35 | 954 |
| 2023-03-07 | 22.88 | $23.17 | 2394 |
| 2023-03-06 | 22.85 | $22.83 | 2335 |
| 2023-03-03 | 22.85 | $22.87 | 693 |
| 2023-03-02 | 22.85 | $22.53 | 718 |
| 2023-03-01 | 22.88 | $22.99 | 584 |
| 2023-02-28 | 22.87 | $22.70 | 3680 |
| 2023-02-27 | 22.89 | $22.83 | 8892 |
| 2023-02-24 | 22.89 | $22.80 | 564 |
| 2023-02-23 | 22.90 | $22.87 | 1946 |
| 2023-02-22 | 22.90 | $23.00 | 3690 |
| 2023-02-21 | 22.89 | $22.82 | 437 |
| 2023-02-17 | 22.90 | $22.94 | 430 |
| 2023-02-16 | 22.90 | $23.66 | 11 |
| 2023-02-15 | 22.82 | $23.66 | 644 |
| 2023-02-14 | 22.73 | $23.12 | 4790 |
| 2023-02-13 | 22.69 | $23.18 | 974 |
| 2023-02-10 | 22.64 | $24.05 | 586 |
| 2023-02-09 | 22.49 | $23.92 | 407 |
| 2023-02-08 | 22.34 | $24.34 | 744 |
| 2023-02-07 | 22.13 | $23.78 | 1564 |
| 2023-02-06 | 21.95 | $21.65 | 15938 |
| 2023-02-03 | 21.98 | $22.25 | 765 |
| 2023-02-02 | 21.96 | $22.77 | 851 |
| 2023-02-01 | 21.87 | $22.66 | 1301 |
| 2023-01-31 | 21.79 | $22.54 | 1737 |
| 2023-01-30 | 21.71 | $22.93 | 1435 |
| 2023-01-27 | 21.58 | $22.67 | 628 |
| 2023-01-26 | 21.47 | $22.55 | 17 |
| 2023-01-25 | 21.35 | $22.55 | 139 |
| 2023-01-24 | 21.22 | $22.55 | 2018 |
| 2023-01-23 | 21.09 | $22.89 | 1619 |
| 2023-01-20 | 20.90 | $21.99 | 306 |
| 2023-01-19 | 20.78 | $21.87 | 15 |
| 2023-01-18 | 20.67 | $21.87 | 199 |
| 2023-01-17 | 20.54 | $21.87 | 1306 |
| 2023-01-13 | 20.40 | $21.33 | 9 |
| 2023-01-12 | 20.30 | $21.33 | 343 |
| 2023-01-11 | 20.19 | $20.19 | — |
| 2023-01-10 | 20.19 | $20.19 | 10 |
| 2023-01-09 | 20.19 | $20.19 | 163 |
| 2023-01-06 | 20.19 | $20.19 | 1298 |
| 2023-01-05 | 20.19 | $19.10 | 208 |
| 2023-01-04 | 20.31 | $19.59 | 108 |
| 2023-01-03 | 20.38 | $19.59 | 105 |
| 2022-12-30 | 20.47 | $19.59 | 1504 |
| 2022-12-29 | 20.56 | $18.98 | 404 |
| 2022-12-28 | 20.73 | $20.75 | 308 |
| 2022-12-27 | 20.72 | $20.75 | 76 |
| 2022-12-23 | 20.72 | $20.75 | — |
| 2022-12-22 | 20.72 | $20.75 | 144 |
| 2022-12-21 | 20.71 | $20.75 | 183 |
| 2022-12-20 | 20.71 | $20.75 | 248 |
| 2022-12-19 | 20.71 | $20.94 | 24 |
| 2022-12-16 | 20.68 | $20.94 | 54 |
| 2022-12-15 | 20.65 | $20.94 | 157 |
| 2022-12-14 | 20.62 | $20.94 | 138 |
| 2022-12-13 | 20.59 | $20.94 | 42 |
| 2022-12-12 | 20.55 | $20.94 | 254 |
| 2022-12-09 | 20.51 | $20.94 | 238 |
| 2022-12-08 | 20.47 | $21.34 | 34 |
| 2022-12-07 | 20.38 | $21.34 | — |
| 2022-12-06 | 20.27 | $21.34 | 181 |
| 2022-12-05 | 20.16 | $21.34 | 640 |
| 2022-12-02 | 20.04 | $21.39 | 542 |
| 2022-12-01 | 19.90 | $21.47 | 767 |
| 2022-11-30 | 19.73 | $20.83 | 99 |
| 2022-11-29 | 19.61 | $20.83 | 177 |
| 2022-11-28 | 19.49 | $19.75 | 523 |
| 2022-11-25 | 19.46 | $19.75 | 123 |
| 2022-11-23 | 19.43 | $19.75 | 386 |
| 2022-11-22 | 19.39 | $19.28 | 272 |
| 2022-11-21 | 19.41 | $20.25 | 27 |
| 2022-11-18 | 19.32 | $20.25 | 46 |
| 2022-11-17 | 19.22 | $20.25 | 105 |
| 2022-11-16 | 19.11 | $20.25 | 6 |
| 2022-11-15 | 18.99 | $20.25 | 3740 |
| 2022-11-14 | 18.86 | $19.75 | 498 |
| 2022-11-11 | 18.77 | $19.70 | 1473 |
| 2022-11-10 | 18.67 | $18.40 | 235 |
| 2022-11-09 | 18.69 | $18.63 | 910 |
| 2022-11-08 | 18.70 | $19.09 | 673 |
| 2022-11-07 | 18.66 | $18.73 | 3227 |
| 2022-11-04 | 18.65 | $17.97 | 2013 |
| 2022-11-03 | 18.73 | $18.33 | 384 |
| 2022-11-02 | 18.77 | $17.59 | 535 |
| 2022-11-01 | 18.89 | $18.50 | 762 |
| 2022-10-31 | 18.93 | $18.69 | 2409 |
| 2022-10-28 | 18.96 | $18.79 | 241 |
| 2022-10-27 | 18.97 | $18.79 | 969 |
| 2022-10-26 | 18.99 | $18.93 | 214 |
| 2022-10-25 | 19.00 | $18.93 | 790 |
| 2022-10-24 | 19.01 | $18.10 | 2197 |
| 2022-10-21 | 19.10 | $18.25 | 588 |
| 2022-10-20 | 19.19 | $17.87 | 783 |
| 2022-10-19 | 19.33 | $18.18 | 482 |
| 2022-10-18 | 19.45 | $18.52 | 2908 |
| 2022-10-17 | 19.55 | $17.91 | 702 |
| 2022-10-14 | 19.73 | $17.69 | 4068 |
| 2022-10-13 | 19.94 | $18.10 | 2201 |
| 2022-10-12 | 20.13 | $18.36 | 2018 |
| 2022-10-11 | 20.32 | $18.80 | 2257 |
| 2022-10-10 | 20.48 | $19.81 | 1138 |
| 2022-10-07 | 20.55 | $20.06 | 470 |
| 2022-10-06 | 20.60 | $20.53 | 1039 |
| 2022-10-05 | 20.61 | $20.31 | 671 |
| 2022-10-04 | 20.64 | $20.13 | 323 |
| 2022-10-03 | 20.70 | $19.60 | 2629 |
| 2022-09-30 | 20.81 | $18.83 | 2352 |
| 2022-09-29 | 21.02 | $19.20 | 620 |
| 2022-09-28 | 21.21 | $19.61 | 1632 |
| 2022-09-27 | 21.38 | $19.66 | 1846 |
| 2022-09-26 | 21.57 | $20.14 | 2747 |
| 2022-09-23 | 21.72 | $20.36 | 2213 |
| 2022-09-22 | 21.86 | $20.70 | 1793 |
| 2022-09-21 | 21.98 | $20.67 | 1351 |
| 2022-09-20 | 22.12 | $20.94 | 1850 |
| 2022-09-19 | 22.24 | $21.10 | 1404 |
| 2022-09-16 | 22.36 | $21.24 | 1340 |
| 2022-09-15 | 22.48 | $21.40 | 2529 |
| 2022-09-14 | 22.59 | $21.88 | 369 |
| 2022-09-13 | 22.67 | $21.58 | 274 |
| 2022-09-12 | 22.78 | $22.01 | 1022 |
| 2022-09-09 | 22.86 | $22.60 | 339 |
| 2022-09-08 | 22.89 | $21.60 | 733 |
| 2022-09-07 | 23.03 | $21.62 | 822 |
| 2022-09-06 | 23.18 | $22.03 | 3856 |
| 2022-09-02 | 23.30 | $22.00 | 1796 |
| 2022-09-01 | 23.44 | $22.33 | 841 |
| 2022-08-31 | 23.55 | $22.65 | 1374 |
| 2022-08-30 | 23.65 | $22.58 | 2432 |
| 2022-08-29 | 23.76 | $22.70 | 1030 |
| 2022-08-26 | 23.87 | $23.01 | 948 |
| 2022-08-25 | 23.96 | $23.82 | 153 |
| 2022-08-24 | 23.98 | $23.82 | 878 |
| 2022-08-23 | 23.99 | $23.44 | 1911 |
| 2022-08-22 | 24.05 | $23.25 | 3294 |
| 2022-08-19 | 24.13 | $23.53 | 254 |
| 2022-08-18 | 24.20 | $23.81 | 876 |
| 2022-08-17 | 24.24 | $23.51 | 162 |
| 2022-08-16 | 24.32 | $23.51 | 1046 |
| 2022-08-15 | 24.40 | $24.14 | 4197 |
| 2022-08-12 | 24.43 | $23.75 | 1013 |
| 2022-08-11 | 24.50 | $24.13 | 2420 |
| 2022-08-10 | 24.54 | $22.51 | 194 |
| 2022-08-09 | 24.75 | $22.51 | 167696 |
| 2022-08-08 | 24.99 | $22.86 | 16371 |
| 2022-08-05 | 25.21 | $22.40 | 4224 |
| 2022-08-04 | 25.51 | $22.88 | 233843 |
| 2022-08-03 | 25.79 | $22.50 | 23756 |
| 2022-08-02 | 26.13 | $23.72 | 627 |
| 2022-08-01 | 26.39 | $26.89 | 13117 |
| 2022-07-29 | 26.33 | $27.35 | 797 |
| 2022-07-28 | 26.23 | $27.51 | 919 |
| 2022-07-27 | 26.09 | $26.53 | 409 |
| 2022-07-26 | 26.05 | $26.25 | 1850 |
| 2022-07-25 | 26.02 | $26.96 | 1538 |
| 2022-07-22 | 25.93 | $26.61 | 1213 |
| 2022-07-21 | 25.85 | $26.08 | 545 |
| 2022-07-20 | 25.83 | $26.08 | 1783 |
| 2022-07-19 | 25.80 | $25.20 | 1076 |
| 2022-07-18 | 25.87 | $23.97 | 2313 |
| 2022-07-15 | 26.07 | $24.69 | 2414 |
| 2022-07-14 | 26.21 | $24.37 | 4751 |
| 2022-07-13 | 26.41 | $24.52 | 1265 |
| 2022-07-12 | 26.61 | $24.85 | 1832 |
| 2022-07-11 | 26.79 | $25.47 | 3146 |
| 2022-07-08 | 26.93 | $25.67 | 1473 |
| 2022-07-07 | 27.06 | $26.15 | 963 |
| 2022-07-06 | 27.16 | $26.03 | 4191 |
| 2022-07-05 | 27.28 | $25.83 | 5072 |
| 2022-07-01 | 27.43 | $26.07 | 1256 |
| 2022-06-30 | 27.57 | $25.80 | 18065 |
| 2022-06-29 | 27.76 | $26.26 | 1748 |
| 2022-06-28 | 27.92 | $26.88 | 1038 |
| 2022-06-27 | 28.03 | $26.70 | 5013 |
| 2022-06-24 | 28.17 | $26.17 | 1145 |
| 2022-06-23 | 28.38 | $25.44 | 1301 |
| 2022-06-22 | 28.68 | $25.88 | 5069 |
| 2022-06-21 | 28.98 | $25.87 | 2523 |
| 2022-06-17 | 29.31 | $26.35 | 7032 |
| 2022-06-16 | 29.62 | $27.39 | 13456 |
| 2022-06-15 | 29.85 | $27.79 | 1803 |
| 2022-06-14 | 30.07 | $27.95 | 2548 |
| 2022-06-13 | 30.29 | $29.17 | 1783 |
| 2022-06-10 | 30.41 | $30.78 | 2564 |
| 2022-06-09 | 30.37 | $31.14 | 1193 |
| 2022-06-08 | 30.29 | $31.71 | 371 |
| 2022-06-07 | 30.14 | $32.01 | 1332 |
| 2022-06-06 | 29.95 | $31.93 | 2980 |
| 2022-06-03 | 29.74 | $32.39 | 540 |
| 2022-06-02 | 29.46 | $31.98 | 750 |
| 2022-06-01 | 29.19 | $31.47 | 683 |
| 2022-05-31 | 28.95 | $31.34 | 897 |
| 2022-05-27 | 28.70 | $30.96 | 878 |
| 2022-05-26 | 28.47 | $30.48 | 439 |
| 2022-05-25 | 28.25 | $29.54 | 400 |
| 2022-05-24 | 28.12 | $29.01 | 928 |
| 2022-05-23 | 28.03 | $29.17 | 2089 |
| 2022-05-20 | 27.91 | $28.55 | 2568 |
| 2022-05-19 | 27.84 | $28.10 | 862 |
| 2022-05-18 | 27.81 | $28.29 | 1919 |
| 2022-05-17 | 27.76 | $27.89 | 832 |
| 2022-05-16 | 27.75 | $28.20 | 1603 |
| 2022-05-13 | 27.70 | $28.42 | 819 |
| 2022-05-12 | 27.62 | $28.80 | 1292 |
| 2022-05-11 | 27.50 | $28.60 | 2670 |
| 2022-05-10 | 27.39 | $28.37 | 5328 |
| 2022-05-09 | 27.28 | $26.69 | 2298 |
| 2022-05-06 | 27.34 | $26.84 | 698 |
| 2022-05-05 | 27.40 | $26.20 | 2528 |
| 2022-05-04 | 27.52 | $26.67 | 1348 |
| 2022-05-03 | 27.61 | $26.70 | 2260 |
| 2022-05-02 | 27.71 | $26.18 | 14408 |
| 2022-04-29 | 27.87 | $27.39 | 581 |
| 2022-04-28 | 27.92 | $27.27 | 11386 |
| 2022-04-27 | 27.99 | $26.95 | 866 |
| 2022-04-26 | 28.10 | $25.69 | 2313 |
| 2022-04-25 | 28.35 | $28.61 | 8799 |
| 2022-04-22 | 28.33 | $27.92 | 1391 |
| 2022-04-21 | 28.37 | $27.78 | 595 |
| 2022-04-20 | 28.43 | $27.53 | 942 |
| 2022-04-19 | 28.53 | $27.64 | 29783 |
| 2022-04-18 | 28.62 | $26.90 | 1378 |
| 2022-04-14 | 28.80 | $27.32 | 961 |
| 2022-04-13 | 28.96 | $27.58 | 1325 |
| 2022-04-12 | 29.10 | $27.10 | 2643 |
| 2022-04-11 | 29.31 | $28.86 | 1257 |
| 2022-04-08 | 29.36 | $28.68 | 1573 |
| 2022-04-07 | 29.43 | $28.82 | 9215 |
| 2022-04-06 | 29.50 | $28.84 | 573 |
| 2022-04-05 | 29.57 | $29.20 | 721 |
| 2022-04-04 | 29.61 | $30.00 | 100 |
| 2022-04-01 | 29.57 | $28.49 | 156 |
| 2022-03-31 | 29.68 | $29.65 | 2958 |
| 2022-03-30 | 29.68 | $29.61 | 862 |
| 2022-03-29 | 29.69 | $30.67 | 802 |
| 2022-03-28 | 29.59 | $29.59 | 937 |
| 2022-03-25 | 29.59 | $30.76 | 687 |
| 2022-03-24 | 29.46 | $29.87 | 727 |
| 2022-03-23 | 29.42 | $28.99 | 5133 |
| 2022-03-22 | 29.47 | $29.44 | 109777 |
| 2022-03-21 | 29.47 | $29.30 | 290 |
| 2022-03-18 | 29.49 | $30.55 | 4602 |
| 2022-03-17 | 29.38 | $28.91 | 447 |
| 2022-03-16 | 29.42 | $28.38 | 779 |
| 2022-03-15 | 29.53 | $29.15 | 19080 |
| 2022-03-14 | 29.57 | $28.16 | 951 |
| 2022-03-11 | 29.72 | $28.11 | 522 |
| 2022-03-10 | 29.89 | $28.96 | 1185 |
| 2022-03-09 | 29.99 | $28.41 | 845 |
| 2022-03-08 | 30.16 | $27.24 | 279 |
| 2022-03-07 | 30.47 | $28.66 | 1346 |
| 2022-03-04 | 30.66 | $28.81 | 1469 |
| 2022-03-03 | 30.85 | $29.63 | 382 |
| 2022-03-02 | 30.98 | $29.63 | 1169 |
| 2022-03-01 | 31.12 | $30.63 | 100 |
| 2022-02-28 | 31.17 | $30.95 | 585 |
| 2022-02-25 | 31.20 | $31.19 | 491 |
| 2022-02-24 | 31.20 | $29.53 | 1400 |
| 2022-02-23 | 31.37 | $29.58 | 1230 |
| 2022-02-22 | 31.56 | $29.63 | 1329 |
| 2022-02-18 | 31.77 | $30.25 | 321 |
| 2022-02-17 | 31.93 | $30.23 | 395 |
| 2022-02-16 | 32.11 | $31.40 | 1437 |
| 2022-02-15 | 32.18 | $31.63 | 953 |
| 2022-02-14 | 32.24 | $30.13 | 1840 |
| 2022-02-11 | 32.46 | $31.09 | 984 |
| 2022-02-10 | 32.60 | $30.96 | 1121 |
| 2022-02-09 | 32.78 | $30.84 | 2167 |
| 2022-02-08 | 32.98 | $30.36 | 994 |
| 2022-02-07 | 33.26 | $30.69 | 1382 |
| 2022-02-04 | 33.53 | $30.61 | 4024 |
| 2022-02-03 | 33.83 | $30.05 | 5044 |
| 2022-02-02 | 34.23 | $33.10 | 1288 |
| 2022-02-01 | 34.35 | $31.90 | 1215 |
| 2022-01-31 | 34.61 | $33.12 | 3909 |
| 2022-01-28 | 34.77 | $32.06 | 2281 |
| 2022-01-27 | 35.05 | $31.17 | 1262 |
| 2022-01-26 | 35.46 | $33.28 | 4274 |
| 2022-01-25 | 35.69 | $33.56 | 444 |
| 2022-01-24 | 35.91 | $34.38 | 4323 |
| 2022-01-21 | 36.08 | $33.99 | 1173 |
| 2022-01-20 | 36.30 | $34.65 | 1787 |
| 2022-01-19 | 36.47 | $33.95 | 1318 |
| 2022-01-18 | 36.73 | $34.91 | 1611 |
| 2022-01-14 | 36.93 | $35.42 | 373 |
| 2022-01-13 | 37.09 | $35.75 | 810 |
| 2022-01-12 | 37.23 | $36.11 | 1099 |
| 2022-01-11 | 37.34 | $35.97 | 1179 |
| 2022-01-10 | 37.49 | $36.00 | 6406 |
| 2022-01-07 | 37.65 | $35.19 | 143 |
| 2022-01-06 | 37.90 | $36.30 | 247 |
| 2022-01-05 | 38.07 | $36.58 | 2284 |
| 2022-01-04 | 38.23 | $37.83 | 763 |
| 2022-01-03 | 38.27 | $38.56 | 1648 |
| 2021-12-31 | 38.24 | $38.42 | 1315 |
| 2021-12-30 | 38.22 | $38.01 | 361 |
| 2021-12-29 | 38.25 | $38.34 | 434 |
| 2021-12-28 | 38.24 | $38.58 | 402 |
| 2021-12-27 | 38.20 | $38.58 | 1430 |
| 2021-12-23 | 38.16 | $39.30 | 1278 |
| 2021-12-22 | 38.04 | $38.70 | 2603 |
| 2021-12-21 | 37.97 | $37.74 | 876 |
| 2021-12-20 | 38.00 | $38.52 | 1011 |
| 2021-12-17 | 37.94 | $38.20 | 621 |
| 2021-12-16 | 37.92 | $39.26 | 743 |
| 2021-12-15 | 37.77 | $38.51 | 716 |
| 2021-12-14 | 37.70 | $39.01 | 368 |
| 2021-12-13 | 37.56 | $38.70 | 765 |
| 2021-12-10 | 37.44 | $38.17 | 399 |
| 2021-12-09 | 37.36 | $39.08 | 571 |
| 2021-12-08 | 37.18 | $37.75 | 1045 |
| 2021-12-07 | 37.12 | $37.71 | 589 |
| 2021-12-06 | 37.06 | $37.25 | 1283 |
| 2021-12-03 | 37.04 | $36.18 | 887 |
| 2021-12-02 | 37.13 | $36.39 | 1221 |
| 2021-12-01 | 37.21 | $36.91 | 2411 |
| 2021-11-30 | 37.24 | $38.11 | 869 |
| 2021-11-29 | 37.15 | $36.77 | 876 |
| 2021-11-26 | 37.19 | $36.38 | 819 |
| 2021-11-24 | 37.28 | $36.39 | 5558 |
| 2021-11-23 | 37.37 | $37.98 | 862 |
| 2021-11-22 | 37.30 | $37.85 | 1897 |
| 2021-11-19 | 37.25 | $38.05 | 667 |
| 2021-11-18 | 37.16 | $37.90 | 1689 |
| 2021-11-17 | 37.08 | $38.23 | 1296 |
| 2021-11-16 | 36.96 | $38.42 | 781 |
| 2021-11-15 | 36.81 | $38.17 | 2648 |
| 2021-11-12 | 36.67 | $38.00 | 711 |
| 2021-11-11 | 36.53 | $37.20 | 528 |
| 2021-11-10 | 36.46 | $36.32 | 5368 |
| 2021-11-09 | 36.47 | $36.40 | 283 |
| 2021-11-08 | 36.48 | $37.50 | 3179 |
| 2021-11-05 | 36.37 | $38.31 | 80309 |
| 2021-11-04 | 36.17 | $38.15 | 9182 |
| 2021-11-03 | 35.96 | $36.62 | 779 |
| 2021-11-02 | 35.89 | $38.00 | 1614 |
| 2021-11-01 | 35.67 | $38.00 | 1614 |
| 2021-10-29 | 35.42 | $36.37 | 428 |
| 2021-10-28 | 35.32 | $36.86 | 831 |
| 2021-10-27 | 35.16 | $35.74 | 483 |
| 2021-10-26 | 35.10 | $34.50 | 485 |
| 2021-10-25 | 35.17 | $34.97 | 525 |
| 2021-10-22 | 35.19 | $34.61 | 6085 |
| 2021-10-21 | 35.25 | $34.71 | 276 |
| 2021-10-20 | 35.30 | $34.71 | 283 |
| 2021-10-19 | 35.37 | $34.71 | 265 |
| 2021-10-18 | 35.44 | $34.71 | 2380 |
| 2021-10-15 | 35.51 | $35.07 | 199022 |
| 2021-10-14 | 35.56 | $34.00 | 20738 |
| 2021-10-13 | 35.72 | $34.61 | — |
| 2021-10-12 | 35.84 | $34.61 | 394 |
| 2021-10-11 | 35.97 | $34.65 | 104 |
| 2021-10-08 | 36.11 | $34.65 | 149 |
| 2021-10-07 | 36.26 | $34.65 | 117 |
| 2021-10-06 | 36.43 | $34.65 | 25 |
| 2021-10-05 | 36.62 | $34.65 | 208 |
| 2021-10-04 | 36.83 | $36.11 | — |
| 2021-10-01 | 36.90 | $36.11 | 545 |
| 2021-09-30 | 36.99 | $35.80 | 583 |
| 2021-09-29 | 37.11 | $35.89 | 908 |
| 2021-09-28 | 37.24 | $36.00 | 607 |
| 2021-09-27 | 37.37 | $38.40 | 215 |
| 2021-09-24 | 37.26 | $39.00 | 150 |
| 2021-09-23 | 37.08 | $38.99 | 377 |
| 2021-09-22 | 36.88 | $39.50 | 10 |
| 2021-09-21 | 36.60 | $39.50 | 2023 |
| 2021-09-20 | 36.30 | $39.75 | 50 |
| 2021-09-17 | 35.94 | $39.75 | 3139 |
| 2021-09-16 | 35.54 | $38.21 | 15 |
| 2021-09-15 | 35.25 | $38.21 | 279 |
| 2021-09-14 | 34.94 | $38.08 | 136 |
| 2021-09-13 | 34.61 | $38.08 | 8042 |
| 2021-09-10 | 34.25 | $37.70 | 24 |
| 2021-09-09 | 33.88 | $37.70 | 212 |
| 2021-09-08 | 33.48 | $36.49 | 9000 |
| 2021-09-07 | 33.17 | $35.00 | 59 |
| 2021-09-03 | 32.97 | $35.00 | — |
| 2021-09-02 | 32.76 | $35.00 | 500 |
| 2021-09-01 | 32.52 | $34.02 | 39 |
| 2021-08-31 | 32.37 | $34.02 | 99 |
| 2021-08-30 | 32.19 | $34.02 | 516 |
| 2021-08-27 | 32.00 | $32.05 | — |
| 2021-08-26 | 32.00 | $32.05 | 44 |
| 2021-08-25 | 31.99 | $32.05 | — |
| 2021-08-24 | 31.98 | $32.05 | 14 |
| 2021-08-23 | 31.98 | $32.05 | — |
| 2021-08-20 | 31.97 | $32.05 | — |
| 2021-08-19 | 31.96 | $32.05 | 13 |
| 2021-08-18 | 31.95 | $32.05 | — |
| 2021-08-17 | 31.94 | $32.05 | — |
| 2021-08-16 | 31.93 | $32.05 | 728 |
| 2021-08-13 | 31.92 | $31.52 | 330 |
| 2021-08-12 | 31.96 | $31.52 | 1000 |
| 2021-08-11 | 32.01 | $31.93 | 2800 |
| 2021-08-10 | 32.01 | $32.50 | 10 |
| 2021-08-09 | 31.96 | $32.50 | 3 |
| 2021-08-06 | 31.91 | $32.50 | 1000 |
| 2021-08-05 | 31.84 | $33.87 | — |
| 2021-08-04 | 31.63 | $33.87 | — |
| 2021-08-03 | 31.39 | $33.87 | 6 |
| 2021-08-02 | 31.13 | $33.87 | 1305 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.20
2024-10-24
Close Price
$25.26
Vol: 300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.35
Average
27.22
Maximum
38.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-10-24 | 25.20 | $25.26 | 300 |
| 2024-10-23 | 25.18 | $25.26 | — |
| 2024-10-22 | 25.17 | $25.26 | — |
| 2024-10-21 | 25.16 | $25.26 | 300 |
| 2024-10-18 | 25.14 | $25.26 | — |
| 2024-10-17 | 25.13 | $25.26 | — |
| 2024-10-16 | 25.12 | $25.26 | — |
| 2024-10-15 | 25.10 | $25.26 | 300 |
| 2024-10-14 | 25.08 | $25.26 | 300 |
| 2024-10-11 | 25.07 | $25.26 | 200 |
| 2024-10-10 | 25.05 | $25.00 | — |
| 2024-10-09 | 25.05 | $25.00 | — |
| 2024-10-08 | 25.06 | $25.00 | — |
| 2024-10-07 | 25.07 | $25.00 | — |
| 2024-10-04 | 25.08 | $25.00 | 300 |
| 2024-10-03 | 25.09 | $25.00 | 300 |
| 2024-10-02 | 25.10 | $25.00 | 300 |
| 2024-10-01 | 25.11 | $25.11 | 300 |
| 2024-09-30 | 25.11 | $25.11 | — |
| 2024-09-27 | 25.11 | $25.11 | — |
| 2024-09-26 | 25.10 | $25.11 | — |
| 2024-09-25 | 25.10 | $25.11 | 300 |
| 2024-09-24 | 25.10 | $25.11 | — |
| 2024-09-23 | 25.10 | $25.11 | — |
| 2024-09-20 | 25.09 | $25.11 | 300 |
| 2024-09-19 | 25.09 | $25.11 | 300 |
| 2024-09-18 | 25.08 | $25.11 | 300 |
| 2024-09-17 | 25.08 | $25.10 | 300 |
| 2024-09-16 | 25.07 | $25.10 | 300 |
| 2024-09-13 | 25.07 | $25.10 | 300 |
| 2024-09-12 | 25.06 | $25.10 | 300 |
| 2024-09-11 | 25.06 | $25.10 | 300 |
| 2024-09-10 | 25.05 | $25.10 | — |
| 2024-09-09 | 25.04 | $25.10 | 300 |
| 2024-09-06 | 25.04 | $25.10 | — |
| 2024-09-05 | 25.03 | $25.10 | — |
| 2024-09-04 | 25.02 | $25.10 | — |
| 2024-09-03 | 25.01 | $25.10 | 300 |
| 2024-08-30 | 25.00 | $25.00 | 800 |
| 2024-08-29 | 25.00 | $25.00 | 300 |
| 2024-08-28 | 25.00 | $25.00 | 300 |
| 2024-08-27 | 25.00 | $25.00 | 300 |
| 2024-08-26 | 25.00 | $25.00 | 711 |
| 2024-08-23 | 25.00 | $25.00 | — |
| 2024-08-22 | 25.00 | $25.00 | 711 |
| 2024-08-21 | 25.00 | $25.00 | 711 |
| 2024-08-20 | 25.00 | $25.00 | 711 |
| 2024-08-19 | 25.00 | $25.00 | 711 |
| 2024-08-16 | 25.00 | $25.00 | 711 |
| 2024-08-15 | 25.00 | $25.00 | 711 |
| 2024-08-14 | 24.99 | $25.00 | 711 |
| 2024-08-13 | 24.97 | $25.00 | 711 |
| 2024-08-12 | 24.95 | $25.00 | — |
| 2024-08-09 | 24.93 | $25.00 | 711 |
| 2024-08-08 | 24.90 | $25.00 | 711 |
| 2024-08-07 | 24.86 | $25.00 | 711 |
| 2024-08-06 | 24.81 | $25.00 | 711 |
| 2024-08-05 | 24.77 | $25.00 | 711 |
| 2024-08-02 | 24.72 | $25.00 | 711 |
| 2024-08-01 | 24.69 | $25.00 | — |
| 2024-07-31 | 24.67 | $25.00 | — |
| 2024-07-30 | 24.65 | $25.00 | — |
| 2024-07-29 | 24.65 | $25.00 | — |
| 2024-07-26 | 24.65 | $25.00 | 711 |
| 2024-07-25 | 24.67 | $25.00 | — |
| 2024-07-24 | 24.71 | $25.00 | 200 |
| 2024-07-23 | 24.75 | $25.00 | 711 |
| 2024-07-22 | 24.81 | $25.00 | 497 |
| 2024-07-19 | 24.88 | $24.00 | 2137 |
| 2024-07-18 | 25.06 | $24.00 | 218 |
| 2024-07-11 | 25.27 | $24.00 | 122 |
| 2024-07-09 | 25.49 | $24.00 | 124 |
| 2024-07-08 | 25.72 | $23.78 | 247 |
| 2024-07-03 | 26.00 | $24.49 | 787 |
| 2024-07-02 | 26.22 | $22.71 | 9842 |
| 2024-07-01 | 26.63 | $22.61 | 442 |
| 2024-06-28 | 27.09 | $25.60 | 301 |
| 2024-06-27 | 27.26 | $26.10 | 226 |
| 2024-06-26 | 27.40 | $26.85 | — |
| 2024-06-25 | 27.47 | $26.85 | — |
| 2024-06-24 | 27.54 | $26.85 | — |
| 2024-06-20 | 27.63 | $26.85 | 721 |
| 2024-06-18 | 27.72 | $27.40 | 101 |
| 2024-06-14 | 27.76 | $28.32 | 418 |
| 2024-06-10 | 27.72 | $27.47 | 6 |
| 2024-06-07 | 27.76 | $28.00 | 2003 |
| 2024-06-05 | 27.76 | $27.92 | 5000 |
| 2024-05-31 | 27.77 | $26.72 | 119 |
| 2024-05-30 | 27.89 | $27.52 | 259 |
| 2024-05-29 | 27.94 | $28.33 | 123 |
| 2024-05-28 | 27.90 | $27.72 | 284 |
| 2024-05-16 | 27.92 | $27.76 | 706 |
| 2024-05-14 | 27.92 | $26.83 | 318 |
| 2024-05-08 | 28.02 | $27.88 | 247 |
| 2024-05-07 | 28.01 | $28.14 | 100 |
| 2024-05-06 | 27.97 | $28.16 | 150 |
| 2024-05-01 | 27.93 | $27.51 | 173 |
| 2024-04-29 | 27.96 | $27.14 | 323 |
| 2024-04-22 | 28.02 | $28.01 | 2513 |
| 2024-04-02 | 27.99 | $28.60 | 165 |
| 2024-03-28 | 27.89 | $28.55 | 137 |
| 2024-03-27 | 27.78 | $28.20 | 106 |
| 2024-03-26 | 27.71 | $28.05 | 211 |
| 2024-03-18 | 27.63 | $28.96 | 402 |
| 2024-03-12 | 27.46 | $29.03 | 152 |
| 2024-03-06 | 27.28 | $28.60 | 1001 |
| 2024-03-05 | 27.13 | $27.77 | 573 |
| 2024-03-04 | 27.05 | $28.12 | 1993 |
| 2024-03-01 | 26.94 | $26.85 | 1398 |
| 2024-02-29 | 26.96 | $26.70 | 10683 |
| 2024-02-27 | 27.00 | $26.74 | 3701 |
| 2024-02-26 | 27.03 | $26.59 | 2049 |
| 2024-02-23 | 27.09 | $26.42 | 144 |
| 2024-02-22 | 27.16 | $27.70 | — |
| 2024-02-21 | 27.12 | $27.70 | — |
| 2024-02-20 | 27.07 | $27.70 | — |
| 2024-02-16 | 27.03 | $27.70 | — |
| 2024-02-15 | 26.98 | $27.70 | 194 |
| 2024-02-14 | 26.93 | $26.29 | 259 |
| 2024-02-13 | 27.03 | $26.04 | — |
| 2024-02-12 | 27.15 | $26.04 | 365 |
| 2024-02-09 | 27.28 | $26.64 | — |
| 2024-02-08 | 27.36 | $26.64 | — |
| 2024-02-07 | 27.45 | $26.64 | 344 |
| 2024-02-06 | 27.54 | $26.97 | — |
| 2024-02-05 | 27.61 | $26.97 | 3999 |
| 2024-02-02 | 27.68 | $27.66 | 1174 |
| 2024-02-01 | 27.69 | $28.06 | 1301 |
| 2024-01-31 | 27.67 | $27.69 | 1115 |
| 2024-01-30 | 27.68 | $27.54 | 3233 |
| 2024-01-29 | 27.71 | $27.63 | 1097 |
| 2024-01-26 | 27.73 | $27.67 | 1098 |
| 2024-01-25 | 27.75 | $27.64 | 1188 |
| 2024-01-24 | 27.78 | $27.85 | 1107 |
| 2024-01-23 | 27.80 | $27.32 | 3873 |
| 2024-01-22 | 27.86 | $27.60 | 504 |
| 2024-01-19 | 27.91 | $27.48 | 1106 |
| 2024-01-18 | 27.98 | $27.50 | 452 |
| 2024-01-17 | 28.04 | $27.63 | — |
| 2024-01-16 | 28.10 | $27.63 | — |
| 2024-01-12 | 28.16 | $27.63 | — |
| 2024-01-11 | 28.21 | $27.63 | 310 |
| 2024-01-10 | 28.25 | $28.21 | — |
| 2024-01-09 | 28.23 | $28.21 | — |
| 2024-01-08 | 28.21 | $28.21 | — |
| 2024-01-05 | 28.19 | $28.21 | — |
| 2024-01-04 | 28.16 | $28.21 | — |
| 2024-01-03 | 28.13 | $28.21 | — |
| 2024-01-02 | 28.10 | $28.21 | — |
| 2023-12-29 | 28.06 | $28.21 | — |
| 2023-12-28 | 28.01 | $28.21 | — |
| 2023-12-27 | 27.97 | $28.21 | 494 |
| 2023-12-26 | 27.92 | $28.58 | — |
| 2023-12-22 | 27.82 | $28.58 | 100 |
| 2023-12-21 | 27.72 | $28.58 | — |
| 2023-12-20 | 27.60 | $28.58 | 214 |
| 2023-12-19 | 27.48 | $28.57 | — |
| 2023-12-18 | 27.34 | $28.57 | — |
| 2023-12-15 | 27.20 | $28.57 | 119 |
| 2023-12-14 | 27.04 | $26.65 | — |
| 2023-12-13 | 27.06 | $26.65 | — |
| 2023-12-12 | 27.09 | $26.65 | — |
| 2023-12-11 | 27.11 | $26.65 | 120 |
| 2023-12-08 | 27.13 | $27.50 | — |
| 2023-12-07 | 27.06 | $27.50 | — |
| 2023-12-06 | 26.99 | $27.50 | — |
| 2023-12-05 | 26.91 | $27.50 | — |
| 2023-12-04 | 26.83 | $27.50 | 142 |
| 2023-12-01 | 26.74 | $27.40 | — |
| 2023-11-30 | 26.66 | $27.40 | 1452 |
| 2023-11-29 | 26.58 | $27.23 | — |
| 2023-11-28 | 26.51 | $27.23 | — |
| 2023-11-27 | 26.43 | $27.23 | 150 |
| 2023-11-24 | 26.35 | $26.30 | — |
| 2023-11-22 | 26.36 | $26.30 | 100 |
| 2023-11-21 | 26.37 | $26.30 | — |
| 2023-11-20 | 26.38 | $26.30 | — |
| 2023-11-17 | 26.40 | $26.30 | — |
| 2023-11-16 | 26.41 | $26.30 | — |
| 2023-11-15 | 26.43 | $26.30 | — |
| 2023-11-14 | 26.45 | $26.30 | — |
| 2023-11-13 | 26.48 | $26.30 | 100 |
| 2023-11-10 | 26.51 | $26.30 | 804 |
| 2023-11-09 | 26.54 | $26.50 | — |
| 2023-11-08 | 26.55 | $26.50 | — |
| 2023-11-07 | 26.56 | $26.50 | — |
| 2023-11-06 | 26.58 | $26.50 | 3157 |
| 2023-11-03 | 26.60 | $26.46 | — |
| 2023-11-02 | 26.62 | $26.46 | 100 |
| 2023-11-01 | 26.64 | $26.46 | — |
| 2023-10-31 | 26.67 | $26.46 | 3968 |
| 2023-10-30 | 26.70 | $26.28 | 261 |
| 2023-10-27 | 26.75 | $26.63 | — |
| 2023-10-26 | 26.77 | $26.63 | — |
| 2023-10-25 | 26.78 | $26.63 | — |
| 2023-10-24 | 26.80 | $26.63 | 634 |
| 2023-10-23 | 26.82 | $26.58 | 1299 |
| 2023-10-20 | 26.85 | $26.83 | — |
| 2023-10-19 | 26.86 | $26.83 | — |
| 2023-10-18 | 26.87 | $26.83 | — |
| 2023-10-17 | 26.88 | $26.83 | — |
| 2023-10-16 | 26.89 | $26.83 | — |
| 2023-10-13 | 26.90 | $26.83 | 1094 |
| 2023-10-12 | 26.92 | $26.87 | — |
| 2023-10-11 | 26.93 | $26.87 | — |
| 2023-10-10 | 26.94 | $26.87 | — |
| 2023-10-09 | 26.96 | $26.87 | — |
| 2023-10-06 | 26.98 | $26.87 | 100 |
| 2023-10-05 | 27.00 | $26.87 | 100 |
| 2023-10-04 | 27.02 | $26.87 | — |
| 2023-10-03 | 27.05 | $26.87 | — |
| 2023-10-02 | 27.07 | $26.87 | — |
| 2023-09-29 | 27.10 | $26.87 | — |
| 2023-09-28 | 27.14 | $26.87 | — |
| 2023-09-27 | 27.18 | $26.87 | — |
| 2023-09-26 | 27.23 | $26.87 | 189 |
| 2023-09-25 | 27.28 | $27.00 | 100 |
| 2023-09-22 | 27.32 | $27.55 | 100 |
| 2023-09-21 | 27.31 | $27.55 | 119 |
| 2023-09-20 | 27.29 | $27.00 | 113 |
| 2023-09-19 | 27.34 | $27.00 | 100 |
| 2023-09-18 | 27.38 | $27.00 | 699 |
| 2023-09-15 | 27.43 | $27.23 | — |
| 2023-09-14 | 27.46 | $27.23 | 100 |
| 2023-09-13 | 27.49 | $27.23 | — |
| 2023-09-12 | 27.52 | $27.23 | 533 |
| 2023-09-11 | 27.55 | $27.52 | 3031 |
| 2023-09-08 | 27.56 | $27.23 | — |
| 2023-09-07 | 27.60 | $27.23 | — |
| 2023-09-06 | 27.65 | $27.23 | 487 |
| 2023-09-05 | 27.70 | $27.40 | 209 |
| 2023-09-01 | 27.74 | $27.98 | — |
| 2023-08-31 | 27.72 | $27.98 | — |
| 2023-08-30 | 27.71 | $27.98 | — |
| 2023-08-29 | 27.69 | $27.98 | 713 |
| 2023-08-28 | 27.68 | $27.28 | 221 |
| 2023-08-25 | 27.74 | $27.43 | — |
| 2023-08-24 | 27.80 | $27.43 | 250 |
| 2023-08-23 | 27.86 | $27.64 | — |
| 2023-08-22 | 27.91 | $27.64 | 2500 |
| 2023-08-21 | 27.96 | $27.84 | 3369 |
| 2023-08-18 | 28.00 | $27.67 | 978 |
| 2023-08-17 | 28.06 | $27.33 | 315 |
| 2023-08-16 | 28.16 | $27.58 | — |
| 2023-08-15 | 28.25 | $27.58 | 2203 |
| 2023-08-14 | 28.34 | $27.86 | 1054 |
| 2023-08-11 | 28.42 | $27.90 | 2801 |
| 2023-08-10 | 28.50 | $28.30 | 200 |
| 2023-08-09 | 28.55 | $28.30 | — |
| 2023-08-08 | 28.61 | $28.30 | 1574 |
| 2023-08-07 | 28.67 | $27.70 | 1777 |
| 2023-08-04 | 28.80 | $28.45 | 300 |
| 2023-08-03 | 28.86 | $27.99 | 531 |
| 2023-08-02 | 28.96 | $28.50 | 100 |
| 2023-08-01 | 29.02 | $28.50 | 228 |
| 2023-07-31 | 29.07 | $28.41 | 256 |
| 2023-07-28 | 29.14 | $29.65 | 304 |
| 2023-07-27 | 29.08 | $28.85 | 410 |
| 2023-07-26 | 29.10 | $28.23 | — |
| 2023-07-25 | 29.18 | $28.23 | 1190 |
| 2023-07-24 | 29.27 | $29.32 | — |
| 2023-07-21 | 29.27 | $29.32 | — |
| 2023-07-20 | 29.23 | $29.32 | 391 |
| 2023-07-19 | 29.17 | $29.24 | 235 |
| 2023-07-18 | 29.09 | $28.75 | 191 |
| 2023-07-17 | 29.03 | $29.75 | 128 |
| 2023-07-14 | 28.84 | $29.68 | 1455 |
| 2023-07-13 | 28.63 | $30.38 | 1708 |
| 2023-07-12 | 28.33 | $29.77 | 3659 |
| 2023-07-11 | 28.05 | $29.49 | 1390 |
| 2023-07-10 | 27.77 | $29.20 | 3446 |
| 2023-07-07 | 27.49 | $28.85 | 5852 |
| 2023-07-06 | 27.22 | $28.30 | 956 |
| 2023-07-05 | 26.99 | $28.38 | 5201 |
| 2023-07-03 | 26.72 | $28.45 | 181 |
| 2023-06-30 | 26.43 | $28.47 | 1216 |
| 2023-06-29 | 26.12 | $29.00 | 2014 |
| 2023-06-28 | 25.73 | $28.87 | 346 |
| 2023-06-27 | 25.34 | $29.25 | 1575 |
| 2023-06-26 | 24.89 | $30.02 | 857 |
| 2023-06-23 | 24.33 | $31.00 | 20214 |
| 2023-06-22 | 23.64 | $22.69 | 485 |
| 2023-06-21 | 23.75 | $23.58 | — |
| 2023-06-20 | 23.77 | $23.58 | — |
| 2023-06-16 | 23.79 | $23.58 | 107 |
| 2023-06-15 | 23.80 | $23.51 | — |
| 2023-06-14 | 23.81 | $23.51 | — |
| 2023-06-13 | 23.81 | $23.51 | — |
| 2023-06-12 | 23.81 | $23.51 | — |
| 2023-06-09 | 23.80 | $23.51 | 322 |
| 2023-06-08 | 23.79 | $24.09 | 100 |
| 2023-06-07 | 23.72 | $24.09 | — |
| 2023-06-06 | 23.64 | $24.09 | — |
| 2023-06-05 | 23.56 | $24.09 | — |
| 2023-06-02 | 23.47 | $24.09 | — |
| 2023-05-31 | 23.37 | $24.09 | 343 |
| 2023-05-30 | 23.27 | $24.37 | 300 |
| 2023-05-26 | 23.13 | $24.37 | 258 |
| 2023-05-25 | 22.99 | $24.50 | 376 |
| 2023-05-24 | 22.83 | $23.41 | — |
| 2023-05-23 | 22.77 | $23.41 | — |
| 2023-05-22 | 22.70 | $23.41 | 1733 |
| 2023-05-19 | 22.63 | $23.57 | 1245 |
| 2023-05-18 | 22.53 | $22.66 | 1476 |
| 2023-05-17 | 22.53 | $21.82 | 409 |
| 2023-05-16 | 22.60 | $22.24 | 1509 |
| 2023-05-15 | 22.64 | $22.23 | 3643 |
| 2023-05-12 | 22.68 | $22.41 | 1840 |
| 2023-05-11 | 22.71 | $22.37 | 229 |
| 2023-05-10 | 22.74 | $22.62 | 360 |
| 2023-05-09 | 22.75 | $22.75 | 3133 |
| 2023-05-08 | 22.75 | $22.75 | 740 |
| 2023-05-05 | 22.74 | $22.80 | — |
| 2023-05-04 | 22.73 | $22.80 | 208 |
| 2023-05-03 | 22.72 | $22.97 | 183 |
| 2023-05-02 | 22.70 | $22.78 | 1018 |
| 2023-05-01 | 22.69 | $23.33 | 5943 |
| 2023-04-28 | 22.64 | $23.00 | 1126 |
| 2023-04-27 | 22.62 | $22.65 | 1165 |
| 2023-04-26 | 22.63 | $22.17 | 282 |
| 2023-04-25 | 22.70 | $22.52 | 208 |
| 2023-04-24 | 22.75 | $22.87 | 844 |
| 2023-04-21 | 22.76 | $22.30 | — |
| 2023-04-20 | 22.83 | $22.30 | 135 |
| 2023-04-19 | 22.90 | $22.63 | — |
| 2023-04-18 | 22.95 | $22.63 | — |
| 2023-04-17 | 22.99 | $22.63 | 745 |
| 2023-04-14 | 23.04 | $22.98 | 421 |
| 2023-04-13 | 23.06 | $22.67 | — |
| 2023-04-12 | 23.11 | $22.67 | — |
| 2023-04-11 | 23.17 | $22.67 | 464 |
| 2023-04-10 | 23.23 | $22.43 | 834 |
| 2023-04-06 | 23.32 | $22.85 | — |
| 2023-04-05 | 23.38 | $22.85 | 127 |
| 2023-04-04 | 23.43 | $23.42 | — |
| 2023-04-03 | 23.44 | $23.42 | — |
| 2023-03-31 | 23.44 | $23.42 | — |
| 2023-03-30 | 23.43 | $23.42 | 867 |
| 2023-03-29 | 23.43 | $23.71 | 2850 |
| 2023-03-28 | 23.39 | $23.58 | — |
| 2023-03-27 | 23.36 | $23.58 | — |
| 2023-03-24 | 23.32 | $23.58 | 816 |
| 2023-03-23 | 23.29 | $23.35 | — |
| 2023-03-22 | 23.27 | $23.35 | 170 |
| 2023-03-21 | 23.25 | $22.66 | 372 |
| 2023-03-20 | 23.30 | $23.40 | 238 |
| 2023-03-17 | 23.27 | $23.05 | 1504 |
| 2023-03-16 | 23.28 | $23.47 | — |
| 2023-03-15 | 23.26 | $23.47 | — |
| 2023-03-14 | 23.23 | $23.47 | 723 |
| 2023-03-13 | 23.19 | $23.70 | 3242 |
| 2023-03-10 | 23.14 | $23.74 | 1647 |
| 2023-03-09 | 23.09 | $24.04 | 1260 |
| 2023-03-08 | 23.01 | $23.35 | 954 |
| 2023-03-07 | 22.99 | $23.17 | 2394 |
| 2023-03-06 | 22.99 | $22.83 | 2335 |
| 2023-03-03 | 23.01 | $22.87 | 693 |
| 2023-03-02 | 23.03 | $22.53 | 718 |
| 2023-03-01 | 23.09 | $22.99 | 584 |
| 2023-02-28 | 23.10 | $22.70 | 3680 |
| 2023-02-27 | 23.13 | $22.83 | 8892 |
| 2023-02-24 | 23.16 | $22.80 | 564 |
| 2023-02-23 | 23.18 | $22.87 | 1946 |
| 2023-02-22 | 23.20 | $23.00 | 3690 |
| 2023-02-21 | 23.20 | $22.82 | 437 |
| 2023-02-17 | 23.22 | $22.94 | 430 |
| 2023-02-16 | 23.23 | $23.66 | 11 |
| 2023-02-15 | 23.16 | $23.66 | 644 |
| 2023-02-14 | 23.07 | $23.12 | 4790 |
| 2023-02-13 | 23.04 | $23.18 | 974 |
| 2023-02-10 | 22.99 | $24.05 | 586 |
| 2023-02-09 | 22.84 | $23.92 | 407 |
| 2023-02-08 | 22.69 | $24.34 | 744 |
| 2023-02-07 | 22.48 | $23.78 | 1564 |
| 2023-02-06 | 22.30 | $21.65 | 15938 |
| 2023-02-03 | 22.32 | $22.25 | 765 |
| 2023-02-02 | 22.27 | $22.77 | 851 |
| 2023-02-01 | 22.16 | $22.66 | 1301 |
| 2023-01-31 | 22.04 | $22.54 | 1737 |
| 2023-01-30 | 21.91 | $22.93 | 1435 |
| 2023-01-27 | 21.74 | $22.67 | 628 |
| 2023-01-26 | 21.57 | $22.55 | 17 |
| 2023-01-25 | 21.41 | $22.55 | 139 |
| 2023-01-24 | 21.24 | $22.55 | 2018 |
| 2023-01-23 | 21.07 | $22.89 | 1619 |
| 2023-01-20 | 20.85 | $21.99 | 306 |
| 2023-01-19 | 20.71 | $21.87 | 15 |
| 2023-01-18 | 20.57 | $21.87 | 199 |
| 2023-01-17 | 20.44 | $21.87 | 1306 |
| 2023-01-13 | 20.29 | $21.33 | 9 |
| 2023-01-12 | 20.20 | $21.33 | 343 |
| 2023-01-11 | 20.11 | $20.19 | — |
| 2023-01-10 | 20.13 | $20.19 | 10 |
| 2023-01-09 | 20.15 | $20.19 | 163 |
| 2023-01-06 | 20.17 | $20.19 | 1298 |
| 2023-01-05 | 20.21 | $19.10 | 208 |
| 2023-01-04 | 20.35 | $19.59 | 108 |
| 2023-01-03 | 20.46 | $19.59 | 105 |
| 2022-12-30 | 20.58 | $19.59 | 1504 |
| 2022-12-29 | 20.70 | $18.98 | 404 |
| 2022-12-28 | 20.90 | $20.75 | 308 |
| 2022-12-27 | 20.92 | $20.75 | 76 |
| 2022-12-23 | 20.94 | $20.75 | — |
| 2022-12-22 | 20.96 | $20.75 | 144 |
| 2022-12-21 | 20.97 | $20.75 | 183 |
| 2022-12-20 | 20.97 | $20.75 | 248 |
| 2022-12-19 | 20.97 | $20.94 | 24 |
| 2022-12-16 | 20.95 | $20.94 | 54 |
| 2022-12-15 | 20.93 | $20.94 | 157 |
| 2022-12-14 | 20.90 | $20.94 | 138 |
| 2022-12-13 | 20.87 | $20.94 | 42 |
| 2022-12-12 | 20.84 | $20.94 | 254 |
| 2022-12-09 | 20.80 | $20.94 | 238 |
| 2022-12-08 | 20.74 | $21.34 | 34 |
| 2022-12-07 | 20.64 | $21.34 | — |
| 2022-12-06 | 20.52 | $21.34 | 181 |
| 2022-12-05 | 20.39 | $21.34 | 640 |
| 2022-12-02 | 20.25 | $21.39 | 542 |
| 2022-12-01 | 20.09 | $21.47 | 767 |
| 2022-11-30 | 19.90 | $20.83 | 99 |
| 2022-11-29 | 19.76 | $20.83 | 177 |
| 2022-11-28 | 19.61 | $19.75 | 523 |
| 2022-11-25 | 19.56 | $19.75 | 123 |
| 2022-11-23 | 19.50 | $19.75 | 386 |
| 2022-11-22 | 19.44 | $19.28 | 272 |
| 2022-11-21 | 19.42 | $20.25 | 27 |
| 2022-11-18 | 19.30 | $20.25 | 46 |
| 2022-11-17 | 19.18 | $20.25 | 105 |
| 2022-11-16 | 19.03 | $20.25 | 6 |
| 2022-11-15 | 18.88 | $20.25 | 3740 |
| 2022-11-14 | 18.73 | $19.75 | 498 |
| 2022-11-11 | 18.61 | $19.70 | 1473 |
| 2022-11-10 | 18.48 | $18.40 | 235 |
| 2022-11-09 | 18.48 | $18.63 | 910 |
| 2022-11-08 | 18.46 | $19.09 | 673 |
| 2022-11-07 | 18.38 | $18.73 | 3227 |
| 2022-11-04 | 18.35 | $17.97 | 2013 |
| 2022-11-03 | 18.41 | $18.33 | 384 |
| 2022-11-02 | 18.43 | $17.59 | 535 |
| 2022-11-01 | 18.54 | $18.50 | 762 |
| 2022-10-31 | 18.58 | $18.69 | 2409 |
| 2022-10-28 | 18.59 | $18.79 | 241 |
| 2022-10-27 | 18.60 | $18.79 | 969 |
| 2022-10-26 | 18.61 | $18.93 | 214 |
| 2022-10-25 | 18.61 | $18.93 | 790 |
| 2022-10-24 | 18.62 | $18.10 | 2197 |
| 2022-10-21 | 18.71 | $18.25 | 588 |
| 2022-10-20 | 18.80 | $17.87 | 783 |
| 2022-10-19 | 18.94 | $18.18 | 482 |
| 2022-10-18 | 19.06 | $18.52 | 2908 |
| 2022-10-17 | 19.16 | $17.91 | 702 |
| 2022-10-14 | 19.33 | $17.69 | 4068 |
| 2022-10-13 | 19.54 | $18.10 | 2201 |
| 2022-10-12 | 19.73 | $18.36 | 2018 |
| 2022-10-11 | 19.91 | $18.80 | 2257 |
| 2022-10-10 | 20.06 | $19.81 | 1138 |
| 2022-10-07 | 20.13 | $20.06 | 470 |
| 2022-10-06 | 20.18 | $20.53 | 1039 |
| 2022-10-05 | 20.20 | $20.31 | 671 |
| 2022-10-04 | 20.24 | $20.13 | 323 |
| 2022-10-03 | 20.31 | $19.60 | 2629 |
| 2022-09-30 | 20.44 | $18.83 | 2352 |
| 2022-09-29 | 20.65 | $19.20 | 620 |
| 2022-09-28 | 20.86 | $19.61 | 1632 |
| 2022-09-27 | 21.03 | $19.66 | 1846 |
| 2022-09-26 | 21.22 | $20.14 | 2747 |
| 2022-09-23 | 21.37 | $20.36 | 2213 |
| 2022-09-22 | 21.52 | $20.70 | 1793 |
| 2022-09-21 | 21.65 | $20.67 | 1351 |
| 2022-09-20 | 21.80 | $20.94 | 1850 |
| 2022-09-19 | 21.93 | $21.10 | 1404 |
| 2022-09-16 | 22.06 | $21.24 | 1340 |
| 2022-09-15 | 22.19 | $21.40 | 2529 |
| 2022-09-14 | 22.31 | $21.88 | 369 |
| 2022-09-13 | 22.39 | $21.58 | 274 |
| 2022-09-12 | 22.52 | $22.01 | 1022 |
| 2022-09-09 | 22.61 | $22.60 | 339 |
| 2022-09-08 | 22.66 | $21.60 | 733 |
| 2022-09-07 | 22.80 | $21.62 | 822 |
| 2022-09-06 | 22.95 | $22.03 | 3856 |
| 2022-09-02 | 23.06 | $22.00 | 1796 |
| 2022-09-01 | 23.17 | $22.33 | 841 |
| 2022-08-31 | 23.26 | $22.65 | 1374 |
| 2022-08-30 | 23.31 | $22.58 | 2432 |
| 2022-08-29 | 23.38 | $22.70 | 1030 |
| 2022-08-26 | 23.46 | $23.01 | 948 |
| 2022-08-25 | 23.53 | $23.82 | 153 |
| 2022-08-24 | 23.53 | $23.82 | 878 |
| 2022-08-23 | 23.55 | $23.44 | 1911 |
| 2022-08-22 | 23.62 | $23.25 | 3294 |
| 2022-08-19 | 23.73 | $23.53 | 254 |
| 2022-08-18 | 23.82 | $23.81 | 876 |
| 2022-08-17 | 23.90 | $23.51 | 162 |
| 2022-08-16 | 24.02 | $23.51 | 1046 |
| 2022-08-15 | 24.15 | $24.14 | 4197 |
| 2022-08-12 | 24.21 | $23.75 | 1013 |
| 2022-08-11 | 24.32 | $24.13 | 2420 |
| 2022-08-10 | 24.39 | $22.51 | 194 |
| 2022-08-09 | 24.63 | $22.51 | 167696 |
| 2022-08-08 | 24.88 | $22.86 | 16371 |
| 2022-08-05 | 25.11 | $22.40 | 4224 |
| 2022-08-04 | 25.39 | $22.88 | 233843 |
| 2022-08-03 | 25.65 | $22.50 | 23756 |
| 2022-08-02 | 25.96 | $23.72 | 627 |
| 2022-08-01 | 26.16 | $26.89 | 13117 |
| 2022-07-29 | 26.06 | $27.35 | 797 |
| 2022-07-28 | 25.90 | $27.51 | 919 |
| 2022-07-27 | 25.73 | $26.53 | 409 |
| 2022-07-26 | 25.65 | $26.25 | 1850 |
| 2022-07-25 | 25.60 | $26.96 | 1538 |
| 2022-07-22 | 25.47 | $26.61 | 1213 |
| 2022-07-21 | 25.38 | $26.08 | 545 |
| 2022-07-20 | 25.33 | $26.08 | 1783 |
| 2022-07-19 | 25.29 | $25.20 | 1076 |
| 2022-07-18 | 25.33 | $23.97 | 2313 |
| 2022-07-15 | 25.51 | $24.69 | 2414 |
| 2022-07-14 | 25.63 | $24.37 | 4751 |
| 2022-07-13 | 25.80 | $24.52 | 1265 |
| 2022-07-12 | 25.98 | $24.85 | 1832 |
| 2022-07-11 | 26.15 | $25.47 | 3146 |
| 2022-07-08 | 26.29 | $25.67 | 1473 |
| 2022-07-07 | 26.44 | $26.15 | 963 |
| 2022-07-06 | 26.58 | $26.03 | 4191 |
| 2022-07-05 | 26.75 | $25.83 | 5072 |
| 2022-07-01 | 26.98 | $26.07 | 1256 |
| 2022-06-30 | 27.21 | $25.80 | 18065 |
| 2022-06-29 | 27.49 | $26.26 | 1748 |
| 2022-06-28 | 27.75 | $26.88 | 1038 |
| 2022-06-27 | 27.97 | $26.70 | 5013 |
| 2022-06-24 | 28.23 | $26.17 | 1145 |
| 2022-06-23 | 28.56 | $25.44 | 1301 |
| 2022-06-22 | 28.97 | $25.88 | 5069 |
| 2022-06-21 | 29.35 | $25.87 | 2523 |
| 2022-06-17 | 29.75 | $26.35 | 7032 |
| 2022-06-16 | 30.11 | $27.39 | 13456 |
| 2022-06-15 | 30.38 | $27.79 | 1803 |
| 2022-06-14 | 30.61 | $27.95 | 2548 |
| 2022-06-13 | 30.82 | $29.17 | 1783 |
| 2022-06-10 | 30.92 | $30.78 | 2564 |
| 2022-06-09 | 30.85 | $31.14 | 1193 |
| 2022-06-08 | 30.74 | $31.71 | 371 |
| 2022-06-07 | 30.55 | $32.01 | 1332 |
| 2022-06-06 | 30.31 | $31.93 | 2980 |
| 2022-06-03 | 30.06 | $32.39 | 540 |
| 2022-06-02 | 29.73 | $31.98 | 750 |
| 2022-06-01 | 29.41 | $31.47 | 683 |
| 2022-05-31 | 29.13 | $31.34 | 897 |
| 2022-05-27 | 28.83 | $30.96 | 878 |
| 2022-05-26 | 28.54 | $30.48 | 439 |
| 2022-05-25 | 28.29 | $29.54 | 400 |
| 2022-05-24 | 28.12 | $29.01 | 928 |
| 2022-05-23 | 27.98 | $29.17 | 2089 |
| 2022-05-20 | 27.82 | $28.55 | 2568 |
| 2022-05-19 | 27.72 | $28.10 | 862 |
| 2022-05-18 | 27.66 | $28.29 | 1919 |
| 2022-05-17 | 27.58 | $27.89 | 832 |
| 2022-05-16 | 27.54 | $28.20 | 1603 |
| 2022-05-13 | 27.46 | $28.42 | 819 |
| 2022-05-12 | 27.35 | $28.80 | 1292 |
| 2022-05-11 | 27.20 | $28.60 | 2670 |
| 2022-05-10 | 27.07 | $28.37 | 5328 |
| 2022-05-09 | 26.95 | $26.69 | 2298 |
| 2022-05-06 | 27.01 | $26.84 | 698 |
| 2022-05-05 | 27.06 | $26.20 | 2528 |
| 2022-05-04 | 27.19 | $26.67 | 1348 |
| 2022-05-03 | 27.28 | $26.70 | 2260 |
| 2022-05-02 | 27.39 | $26.18 | 14408 |
| 2022-04-29 | 27.55 | $27.39 | 581 |
| 2022-04-28 | 27.62 | $27.27 | 11386 |
| 2022-04-27 | 27.70 | $26.95 | 866 |
| 2022-04-26 | 27.83 | $25.69 | 2313 |
| 2022-04-25 | 28.11 | $28.61 | 8799 |
| 2022-04-22 | 28.11 | $27.92 | 1391 |
| 2022-04-21 | 28.19 | $27.78 | 595 |
| 2022-04-20 | 28.29 | $27.53 | 942 |
| 2022-04-19 | 28.42 | $27.64 | 29783 |
| 2022-04-18 | 28.54 | $26.90 | 1378 |
| 2022-04-14 | 28.76 | $27.32 | 961 |
| 2022-04-13 | 28.94 | $27.58 | 1325 |
| 2022-04-12 | 29.11 | $27.10 | 2643 |
| 2022-04-11 | 29.32 | $28.86 | 1257 |
| 2022-04-08 | 29.37 | $28.68 | 1573 |
| 2022-04-07 | 29.43 | $28.82 | 9215 |
| 2022-04-06 | 29.48 | $28.84 | 573 |
| 2022-04-05 | 29.52 | $29.20 | 721 |
| 2022-04-04 | 29.53 | $30.00 | 100 |
| 2022-04-01 | 29.44 | $28.49 | 156 |
| 2022-03-31 | 29.51 | $29.65 | 2958 |
| 2022-03-30 | 29.46 | $29.61 | 862 |
| 2022-03-29 | 29.42 | $30.67 | 802 |
| 2022-03-28 | 29.27 | $29.59 | 937 |
| 2022-03-25 | 29.24 | $30.76 | 687 |
| 2022-03-24 | 29.10 | $29.87 | 727 |
| 2022-03-23 | 29.04 | $28.99 | 5133 |
| 2022-03-22 | 29.06 | $29.44 | 109777 |
| 2022-03-21 | 29.05 | $29.30 | 290 |
| 2022-03-18 | 29.05 | $30.55 | 4602 |
| 2022-03-17 | 28.93 | $28.91 | 447 |
| 2022-03-16 | 28.98 | $28.38 | 779 |
| 2022-03-15 | 29.09 | $29.15 | 19080 |
| 2022-03-14 | 29.14 | $28.16 | 951 |
| 2022-03-11 | 29.29 | $28.11 | 522 |
| 2022-03-10 | 29.47 | $28.96 | 1185 |
| 2022-03-09 | 29.57 | $28.41 | 845 |
| 2022-03-08 | 29.73 | $27.24 | 279 |
| 2022-03-07 | 30.02 | $28.66 | 1346 |
| 2022-03-04 | 30.19 | $28.81 | 1469 |
| 2022-03-03 | 30.34 | $29.63 | 382 |
| 2022-03-02 | 30.44 | $29.63 | 1169 |
| 2022-03-01 | 30.54 | $30.63 | 100 |
| 2022-02-28 | 30.56 | $30.95 | 585 |
| 2022-02-25 | 30.56 | $31.19 | 491 |
| 2022-02-24 | 30.53 | $29.53 | 1400 |
| 2022-02-23 | 30.68 | $29.58 | 1230 |
| 2022-02-22 | 30.85 | $29.63 | 1329 |
| 2022-02-18 | 31.03 | $30.25 | 321 |
| 2022-02-17 | 31.17 | $30.23 | 395 |
| 2022-02-16 | 31.34 | $31.40 | 1437 |
| 2022-02-15 | 31.40 | $31.63 | 953 |
| 2022-02-14 | 31.46 | $30.13 | 1840 |
| 2022-02-11 | 31.68 | $31.09 | 984 |
| 2022-02-10 | 31.84 | $30.96 | 1121 |
| 2022-02-09 | 32.03 | $30.84 | 2167 |
| 2022-02-08 | 32.26 | $30.36 | 994 |
| 2022-02-07 | 32.57 | $30.69 | 1382 |
| 2022-02-04 | 32.86 | $30.61 | 4024 |
| 2022-02-03 | 33.19 | $30.05 | 5044 |
| 2022-02-02 | 33.60 | $33.10 | 1288 |
| 2022-02-01 | 33.74 | $31.90 | 1215 |
| 2022-01-31 | 34.03 | $33.12 | 3909 |
| 2022-01-28 | 34.23 | $32.06 | 2281 |
| 2022-01-27 | 34.56 | $31.17 | 1262 |
| 2022-01-26 | 35.00 | $33.28 | 4274 |
| 2022-01-25 | 35.27 | $33.56 | 444 |
| 2022-01-24 | 35.54 | $34.38 | 4323 |
| 2022-01-21 | 35.75 | $33.99 | 1173 |
| 2022-01-20 | 36.03 | $34.65 | 1787 |
| 2022-01-19 | 36.25 | $33.95 | 1318 |
| 2022-01-18 | 36.57 | $34.91 | 1611 |
| 2022-01-14 | 36.80 | $35.42 | 373 |
| 2022-01-13 | 37.01 | $35.75 | 810 |
| 2022-01-12 | 37.20 | $36.11 | 1099 |
| 2022-01-11 | 37.37 | $35.97 | 1179 |
| 2022-01-10 | 37.56 | $36.00 | 6406 |
| 2022-01-07 | 37.77 | $35.19 | 143 |
| 2022-01-06 | 38.06 | $36.30 | 247 |
| 2022-01-05 | 38.26 | $36.58 | 2284 |
| 2022-01-04 | 38.44 | $37.83 | 763 |
| 2022-01-03 | 38.50 | $38.56 | 1648 |
| 2021-12-31 | 38.47 | $38.42 | 1315 |
| 2021-12-30 | 38.45 | $38.01 | 361 |
| 2021-12-29 | 38.46 | $38.34 | 434 |
| 2021-12-28 | 38.44 | $38.58 | 402 |
| 2021-12-27 | 38.39 | $38.58 | 1430 |
| 2021-12-23 | 38.33 | $39.30 | 1278 |
| 2021-12-22 | 38.19 | $38.70 | 2603 |
| 2021-12-21 | 38.10 | $37.74 | 876 |
| 2021-12-20 | 38.10 | $38.52 | 1011 |
| 2021-12-17 | 38.02 | $38.20 | 621 |
| 2021-12-16 | 37.98 | $39.26 | 743 |
| 2021-12-15 | 37.83 | $38.51 | 716 |
| 2021-12-14 | 37.75 | $39.01 | 368 |
| 2021-12-13 | 37.61 | $38.70 | 765 |
| 2021-12-10 | 37.51 | $38.17 | 399 |
| 2021-12-09 | 37.45 | $39.08 | 571 |
| 2021-12-08 | 37.29 | $37.75 | 1045 |
| 2021-12-07 | 37.25 | $37.71 | 589 |
| 2021-12-06 | 37.21 | $37.25 | 1283 |
| 2021-12-03 | 37.22 | $36.18 | 887 |
| 2021-12-02 | 37.34 | $36.39 | 1221 |
| 2021-12-01 | 37.45 | $36.91 | 2411 |
| 2021-11-30 | 37.51 | $38.11 | 869 |
| 2021-11-29 | 37.45 | $36.77 | 876 |
| 2021-11-26 | 37.52 | $36.38 | 819 |
| 2021-11-24 | 37.63 | $36.39 | 5558 |
| 2021-11-23 | 37.74 | $37.98 | 862 |
| 2021-11-22 | 37.68 | $37.85 | 1897 |
| 2021-11-19 | 37.61 | $38.05 | 667 |
| 2021-11-18 | 37.52 | $37.90 | 1689 |
| 2021-11-17 | 37.42 | $38.23 | 1296 |
| 2021-11-16 | 37.27 | $38.42 | 781 |
| 2021-11-15 | 37.08 | $38.17 | 2648 |
| 2021-11-12 | 36.91 | $38.00 | 711 |
| 2021-11-11 | 36.74 | $37.20 | 528 |
| 2021-11-10 | 36.62 | $36.32 | 5368 |
| 2021-11-09 | 36.58 | $36.40 | 283 |
| 2021-11-08 | 36.53 | $37.50 | 3179 |
| 2021-11-05 | 36.36 | $38.31 | 80309 |
| 2021-11-04 | 36.09 | $38.15 | 9182 |
| 2021-11-03 | 35.82 | $36.62 | 779 |
| 2021-11-02 | 35.69 | $38.00 | 1614 |
| 2021-11-01 | 35.41 | $38.00 | 1614 |
| 2021-10-29 | 35.13 | $36.37 | 428 |
| 2021-10-28 | 34.99 | $36.86 | 831 |
| 2021-10-27 | 34.81 | $35.74 | 483 |
| 2021-10-26 | 34.73 | $34.50 | 485 |
| 2021-10-25 | 34.78 | $34.97 | 525 |
| 2021-10-22 | 34.79 | $34.61 | 6085 |
| 2021-10-21 | 34.87 | $34.71 | 276 |
| 2021-10-20 | 34.95 | $34.71 | 283 |
| 2021-10-19 | 35.06 | $34.71 | 265 |
| 2021-10-18 | 35.19 | $34.71 | 2380 |
| 2021-10-15 | 35.34 | $35.07 | 199022 |
| 2021-10-14 | 35.49 | $34.00 | 20738 |
| 2021-10-13 | 35.75 | $34.61 | — |
| 2021-10-12 | 35.97 | $34.61 | 394 |
| 2021-10-11 | 36.21 | $34.65 | 104 |
| 2021-10-08 | 36.47 | $34.65 | 149 |
| 2021-10-07 | 36.73 | $34.65 | 117 |
| 2021-10-06 | 37.01 | $34.65 | 25 |
| 2021-10-05 | 37.30 | $34.65 | 208 |
| 2021-10-04 | 37.60 | $36.11 | — |
| 2021-10-01 | 37.74 | $36.11 | 545 |
| 2021-09-30 | 37.89 | $35.80 | 583 |
| 2021-09-29 | 38.05 | $35.89 | 908 |
| 2021-09-28 | 38.19 | $36.00 | 607 |
| 2021-09-27 | 38.32 | $38.40 | 215 |
| 2021-09-24 | 38.19 | $39.00 | 150 |
| 2021-09-23 | 37.96 | $38.99 | 377 |
| 2021-09-22 | 37.71 | $39.50 | 10 |
| 2021-09-21 | 37.37 | $39.50 | 2023 |
| 2021-09-20 | 36.99 | $39.75 | 50 |
| 2021-09-17 | 36.56 | $39.75 | 3139 |
| 2021-09-16 | 36.09 | $38.21 | 15 |
| 2021-09-15 | 35.73 | $38.21 | 279 |
| 2021-09-14 | 35.35 | $38.08 | 136 |
| 2021-09-13 | 34.95 | $38.08 | 8042 |
| 2021-09-10 | 34.52 | $37.70 | 24 |
| 2021-09-09 | 34.09 | $37.70 | 212 |
| 2021-09-08 | 33.64 | $36.49 | 9000 |
| 2021-09-07 | 33.28 | $35.00 | 59 |
| 2021-09-03 | 33.06 | $35.00 | — |
| 2021-09-02 | 32.82 | $35.00 | 500 |
| 2021-09-01 | 32.58 | $34.02 | 39 |
| 2021-08-31 | 32.43 | $34.02 | 99 |
| 2021-08-30 | 32.27 | $34.02 | 516 |
| 2021-08-27 | 32.12 | $32.05 | — |
| 2021-08-26 | 32.15 | $32.05 | 44 |
| 2021-08-25 | 32.18 | $32.05 | — |
| 2021-08-24 | 32.20 | $32.05 | 14 |
| 2021-08-23 | 32.22 | $32.05 | — |
| 2021-08-20 | 32.23 | $32.05 | — |
| 2021-08-19 | 32.24 | $32.05 | 13 |
| 2021-08-18 | 32.24 | $32.05 | — |
| 2021-08-17 | 32.24 | $32.05 | — |
| 2021-08-16 | 32.23 | $32.05 | 728 |
| 2021-08-13 | 32.22 | $31.52 | 330 |
| 2021-08-12 | 32.25 | $31.52 | 1000 |
| 2021-08-11 | 32.28 | $31.93 | 2800 |
| 2021-08-10 | 32.27 | $32.50 | 10 |
| 2021-08-09 | 32.19 | $32.50 | 3 |
| 2021-08-06 | 32.10 | $32.50 | 1000 |
| 2021-08-05 | 32.00 | $33.87 | — |
| 2021-08-04 | 31.76 | $33.87 | — |
| 2021-08-03 | 31.50 | $33.87 | 6 |
| 2021-08-02 | 31.23 | $33.87 | 1305 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.25
2024-10-24
Close Price
$25.26
Vol: 300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.83
Average
27.17
Maximum
39.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-10-24 | 25.25 | $25.26 | 300 |
| 2024-10-23 | 25.24 | $25.26 | — |
| 2024-10-22 | 25.23 | $25.26 | — |
| 2024-10-21 | 25.21 | $25.26 | 300 |
| 2024-10-18 | 25.20 | $25.26 | — |
| 2024-10-17 | 25.18 | $25.26 | — |
| 2024-10-16 | 25.15 | $25.26 | — |
| 2024-10-15 | 25.13 | $25.26 | 300 |
| 2024-10-14 | 25.10 | $25.26 | 300 |
| 2024-10-11 | 25.06 | $25.26 | 200 |
| 2024-10-10 | 25.02 | $25.00 | — |
| 2024-10-09 | 25.03 | $25.00 | — |
| 2024-10-08 | 25.04 | $25.00 | — |
| 2024-10-07 | 25.05 | $25.00 | — |
| 2024-10-04 | 25.06 | $25.00 | 300 |
| 2024-10-03 | 25.07 | $25.00 | 300 |
| 2024-10-02 | 25.09 | $25.00 | 300 |
| 2024-10-01 | 25.11 | $25.11 | 300 |
| 2024-09-30 | 25.11 | $25.11 | — |
| 2024-09-27 | 25.10 | $25.11 | — |
| 2024-09-26 | 25.10 | $25.11 | — |
| 2024-09-25 | 25.10 | $25.11 | 300 |
| 2024-09-24 | 25.09 | $25.11 | — |
| 2024-09-23 | 25.09 | $25.11 | — |
| 2024-09-20 | 25.09 | $25.11 | 300 |
| 2024-09-19 | 25.08 | $25.11 | 300 |
| 2024-09-18 | 25.07 | $25.11 | 300 |
| 2024-09-17 | 25.07 | $25.10 | 300 |
| 2024-09-16 | 25.06 | $25.10 | 300 |
| 2024-09-13 | 25.05 | $25.10 | 300 |
| 2024-09-12 | 25.04 | $25.10 | 300 |
| 2024-09-11 | 25.03 | $25.10 | 300 |
| 2024-09-10 | 25.02 | $25.10 | — |
| 2024-09-09 | 25.01 | $25.10 | 300 |
| 2024-09-06 | 24.99 | $25.10 | — |
| 2024-09-05 | 24.98 | $25.10 | — |
| 2024-09-04 | 24.96 | $25.10 | — |
| 2024-09-03 | 24.93 | $25.10 | 300 |
| 2024-08-30 | 24.91 | $25.00 | 800 |
| 2024-08-29 | 24.90 | $25.00 | 300 |
| 2024-08-28 | 24.89 | $25.00 | 300 |
| 2024-08-27 | 24.88 | $25.00 | 300 |
| 2024-08-26 | 24.87 | $25.00 | 711 |
| 2024-08-23 | 24.86 | $25.00 | — |
| 2024-08-22 | 24.85 | $25.00 | 711 |
| 2024-08-21 | 24.83 | $25.00 | 711 |
| 2024-08-20 | 24.82 | $25.00 | 711 |
| 2024-08-19 | 24.80 | $25.00 | 711 |
| 2024-08-16 | 24.79 | $25.00 | 711 |
| 2024-08-15 | 24.77 | $25.00 | 711 |
| 2024-08-14 | 24.75 | $25.00 | 711 |
| 2024-08-13 | 24.73 | $25.00 | 711 |
| 2024-08-12 | 24.71 | $25.00 | — |
| 2024-08-09 | 24.68 | $25.00 | 711 |
| 2024-08-08 | 24.66 | $25.00 | 711 |
| 2024-08-07 | 24.63 | $25.00 | 711 |
| 2024-08-06 | 24.60 | $25.00 | 711 |
| 2024-08-05 | 24.56 | $25.00 | 711 |
| 2024-08-02 | 24.53 | $25.00 | 711 |
| 2024-08-01 | 24.49 | $25.00 | — |
| 2024-07-31 | 24.45 | $25.00 | — |
| 2024-07-30 | 24.40 | $25.00 | — |
| 2024-07-29 | 24.36 | $25.00 | — |
| 2024-07-26 | 24.30 | $25.00 | 711 |
| 2024-07-25 | 24.25 | $25.00 | — |
| 2024-07-24 | 24.19 | $25.00 | 200 |
| 2024-07-23 | 24.13 | $25.00 | 711 |
| 2024-07-22 | 24.06 | $25.00 | 497 |
| 2024-07-19 | 23.99 | $24.00 | 2137 |
| 2024-07-18 | 24.13 | $24.00 | 218 |
| 2024-07-11 | 24.29 | $24.00 | 122 |
| 2024-07-09 | 24.49 | $24.00 | 124 |
| 2024-07-08 | 24.73 | $23.78 | 247 |
| 2024-07-03 | 25.05 | $24.49 | 787 |
| 2024-07-02 | 25.29 | $22.71 | 9842 |
| 2024-07-01 | 25.94 | $22.61 | 442 |
| 2024-06-28 | 26.73 | $25.60 | 301 |
| 2024-06-27 | 27.01 | $26.10 | 226 |
| 2024-06-26 | 27.23 | $26.85 | — |
| 2024-06-25 | 27.33 | $26.85 | — |
| 2024-06-24 | 27.45 | $26.85 | — |
| 2024-06-20 | 27.59 | $26.85 | 721 |
| 2024-06-18 | 27.75 | $27.40 | 101 |
| 2024-06-14 | 27.83 | $28.32 | 418 |
| 2024-06-10 | 27.72 | $27.47 | 6 |
| 2024-06-07 | 27.77 | $28.00 | 2003 |
| 2024-06-05 | 27.72 | $27.92 | 5000 |
| 2024-05-31 | 27.67 | $26.72 | 119 |
| 2024-05-30 | 27.87 | $27.52 | 259 |
| 2024-05-29 | 27.94 | $28.33 | 123 |
| 2024-05-28 | 27.84 | $27.72 | 284 |
| 2024-05-16 | 27.86 | $27.76 | 706 |
| 2024-05-14 | 27.87 | $26.83 | 318 |
| 2024-05-08 | 28.08 | $27.88 | 247 |
| 2024-05-07 | 28.10 | $28.14 | 100 |
| 2024-05-06 | 28.06 | $28.16 | 150 |
| 2024-05-01 | 28.02 | $27.51 | 173 |
| 2024-04-29 | 28.10 | $27.14 | 323 |
| 2024-04-22 | 28.27 | $28.01 | 2513 |
| 2024-04-02 | 28.29 | $28.60 | 165 |
| 2024-03-28 | 28.18 | $28.55 | 137 |
| 2024-03-27 | 28.07 | $28.20 | 106 |
| 2024-03-26 | 28.00 | $28.05 | 211 |
| 2024-03-18 | 27.96 | $28.96 | 402 |
| 2024-03-12 | 27.72 | $29.03 | 152 |
| 2024-03-06 | 27.42 | $28.60 | 1001 |
| 2024-03-05 | 27.16 | $27.77 | 573 |
| 2024-03-04 | 27.04 | $28.12 | 1993 |
| 2024-03-01 | 26.82 | $26.85 | 1398 |
| 2024-02-29 | 26.84 | $26.70 | 10683 |
| 2024-02-27 | 26.90 | $26.74 | 3701 |
| 2024-02-26 | 26.95 | $26.59 | 2049 |
| 2024-02-23 | 27.05 | $26.42 | 144 |
| 2024-02-22 | 27.20 | $27.70 | — |
| 2024-02-21 | 27.10 | $27.70 | — |
| 2024-02-20 | 26.99 | $27.70 | — |
| 2024-02-16 | 26.87 | $27.70 | — |
| 2024-02-15 | 26.72 | $27.70 | 194 |
| 2024-02-14 | 26.56 | $26.29 | 259 |
| 2024-02-13 | 26.66 | $26.04 | — |
| 2024-02-12 | 26.84 | $26.04 | 365 |
| 2024-02-09 | 27.05 | $26.64 | — |
| 2024-02-08 | 27.17 | $26.64 | — |
| 2024-02-07 | 27.31 | $26.64 | 344 |
| 2024-02-06 | 27.47 | $26.97 | — |
| 2024-02-05 | 27.59 | $26.97 | 3999 |
| 2024-02-02 | 27.73 | $27.66 | 1174 |
| 2024-02-01 | 27.74 | $28.06 | 1301 |
| 2024-01-31 | 27.67 | $27.69 | 1115 |
| 2024-01-30 | 27.68 | $27.54 | 3233 |
| 2024-01-29 | 27.71 | $27.63 | 1097 |
| 2024-01-26 | 27.73 | $27.67 | 1098 |
| 2024-01-25 | 27.74 | $27.64 | 1188 |
| 2024-01-24 | 27.77 | $27.85 | 1107 |
| 2024-01-23 | 27.75 | $27.32 | 3873 |
| 2024-01-22 | 27.84 | $27.60 | 504 |
| 2024-01-19 | 27.89 | $27.48 | 1106 |
| 2024-01-18 | 27.97 | $27.50 | 452 |
| 2024-01-17 | 28.06 | $27.63 | — |
| 2024-01-16 | 28.13 | $27.63 | — |
| 2024-01-12 | 28.21 | $27.63 | — |
| 2024-01-11 | 28.31 | $27.63 | 310 |
| 2024-01-10 | 28.42 | $28.21 | — |
| 2024-01-09 | 28.43 | $28.21 | — |
| 2024-01-08 | 28.43 | $28.21 | — |
| 2024-01-05 | 28.43 | $28.21 | — |
| 2024-01-04 | 28.43 | $28.21 | — |
| 2024-01-03 | 28.43 | $28.21 | — |
| 2024-01-02 | 28.42 | $28.21 | — |
| 2023-12-29 | 28.41 | $28.21 | — |
| 2023-12-28 | 28.40 | $28.21 | — |
| 2023-12-27 | 28.38 | $28.21 | 494 |
| 2023-12-26 | 28.35 | $28.58 | — |
| 2023-12-22 | 28.24 | $28.58 | 100 |
| 2023-12-21 | 28.11 | $28.58 | — |
| 2023-12-20 | 27.96 | $28.58 | 214 |
| 2023-12-19 | 27.77 | $28.57 | — |
| 2023-12-18 | 27.56 | $28.57 | — |
| 2023-12-15 | 27.31 | $28.57 | 119 |
| 2023-12-14 | 27.02 | $26.65 | — |
| 2023-12-13 | 27.09 | $26.65 | — |
| 2023-12-12 | 27.17 | $26.65 | — |
| 2023-12-11 | 27.26 | $26.65 | 120 |
| 2023-12-08 | 27.36 | $27.50 | — |
| 2023-12-07 | 27.30 | $27.50 | — |
| 2023-12-06 | 27.23 | $27.50 | — |
| 2023-12-05 | 27.14 | $27.50 | — |
| 2023-12-04 | 27.04 | $27.50 | 142 |
| 2023-12-01 | 26.92 | $27.40 | — |
| 2023-11-30 | 26.80 | $27.40 | 1452 |
| 2023-11-29 | 26.67 | $27.23 | — |
| 2023-11-28 | 26.54 | $27.23 | — |
| 2023-11-27 | 26.40 | $27.23 | 150 |
| 2023-11-24 | 26.23 | $26.30 | — |
| 2023-11-22 | 26.24 | $26.30 | 100 |
| 2023-11-21 | 26.25 | $26.30 | — |
| 2023-11-20 | 26.26 | $26.30 | — |
| 2023-11-17 | 26.27 | $26.30 | — |
| 2023-11-16 | 26.28 | $26.30 | — |
| 2023-11-15 | 26.30 | $26.30 | — |
| 2023-11-14 | 26.32 | $26.30 | — |
| 2023-11-13 | 26.35 | $26.30 | 100 |
| 2023-11-10 | 26.38 | $26.30 | 804 |
| 2023-11-09 | 26.41 | $26.50 | — |
| 2023-11-08 | 26.42 | $26.50 | — |
| 2023-11-07 | 26.42 | $26.50 | — |
| 2023-11-06 | 26.42 | $26.50 | 3157 |
| 2023-11-03 | 26.43 | $26.46 | — |
| 2023-11-02 | 26.45 | $26.46 | 100 |
| 2023-11-01 | 26.47 | $26.46 | — |
| 2023-10-31 | 26.50 | $26.46 | 3968 |
| 2023-10-30 | 26.53 | $26.28 | 261 |
| 2023-10-27 | 26.61 | $26.63 | — |
| 2023-10-26 | 26.62 | $26.63 | — |
| 2023-10-25 | 26.64 | $26.63 | — |
| 2023-10-24 | 26.67 | $26.63 | 634 |
| 2023-10-23 | 26.70 | $26.58 | 1299 |
| 2023-10-20 | 26.74 | $26.83 | — |
| 2023-10-19 | 26.74 | $26.83 | — |
| 2023-10-18 | 26.75 | $26.83 | — |
| 2023-10-17 | 26.75 | $26.83 | — |
| 2023-10-16 | 26.76 | $26.83 | — |
| 2023-10-13 | 26.76 | $26.83 | 1094 |
| 2023-10-12 | 26.77 | $26.87 | — |
| 2023-10-11 | 26.78 | $26.87 | — |
| 2023-10-10 | 26.78 | $26.87 | — |
| 2023-10-09 | 26.79 | $26.87 | — |
| 2023-10-06 | 26.80 | $26.87 | 100 |
| 2023-10-05 | 26.82 | $26.87 | 100 |
| 2023-10-04 | 26.84 | $26.87 | — |
| 2023-10-03 | 26.86 | $26.87 | — |
| 2023-10-02 | 26.89 | $26.87 | — |
| 2023-09-29 | 26.92 | $26.87 | — |
| 2023-09-28 | 26.96 | $26.87 | — |
| 2023-09-27 | 27.01 | $26.87 | — |
| 2023-09-26 | 27.07 | $26.87 | 189 |
| 2023-09-25 | 27.14 | $27.00 | 100 |
| 2023-09-22 | 27.19 | $27.55 | 100 |
| 2023-09-21 | 27.14 | $27.55 | 119 |
| 2023-09-20 | 27.08 | $27.00 | 113 |
| 2023-09-19 | 27.13 | $27.00 | 100 |
| 2023-09-18 | 27.19 | $27.00 | 699 |
| 2023-09-15 | 27.25 | $27.23 | — |
| 2023-09-14 | 27.29 | $27.23 | 100 |
| 2023-09-13 | 27.33 | $27.23 | — |
| 2023-09-12 | 27.37 | $27.23 | 533 |
| 2023-09-11 | 27.43 | $27.52 | 3031 |
| 2023-09-08 | 27.43 | $27.23 | — |
| 2023-09-07 | 27.50 | $27.23 | — |
| 2023-09-06 | 27.58 | $27.23 | 487 |
| 2023-09-05 | 27.68 | $27.40 | 209 |
| 2023-09-01 | 27.75 | $27.98 | — |
| 2023-08-31 | 27.71 | $27.98 | — |
| 2023-08-30 | 27.67 | $27.98 | — |
| 2023-08-29 | 27.63 | $27.98 | 713 |
| 2023-08-28 | 27.57 | $27.28 | 221 |
| 2023-08-25 | 27.66 | $27.43 | — |
| 2023-08-24 | 27.73 | $27.43 | 250 |
| 2023-08-23 | 27.82 | $27.64 | — |
| 2023-08-22 | 27.87 | $27.64 | 2500 |
| 2023-08-21 | 27.93 | $27.84 | 3369 |
| 2023-08-18 | 27.96 | $27.67 | 978 |
| 2023-08-17 | 28.03 | $27.33 | 315 |
| 2023-08-16 | 28.19 | $27.58 | — |
| 2023-08-15 | 28.32 | $27.58 | 2203 |
| 2023-08-14 | 28.47 | $27.86 | 1054 |
| 2023-08-11 | 28.58 | $27.90 | 2801 |
| 2023-08-10 | 28.70 | $28.30 | 200 |
| 2023-08-09 | 28.75 | $28.30 | — |
| 2023-08-08 | 28.82 | $28.30 | 1574 |
| 2023-08-07 | 28.89 | $27.70 | 1777 |
| 2023-08-04 | 29.09 | $28.45 | 300 |
| 2023-08-03 | 29.17 | $27.99 | 531 |
| 2023-08-02 | 29.35 | $28.50 | 100 |
| 2023-08-01 | 29.45 | $28.50 | 228 |
| 2023-07-31 | 29.57 | $28.41 | 256 |
| 2023-07-28 | 29.71 | $29.65 | 304 |
| 2023-07-27 | 29.61 | $28.85 | 410 |
| 2023-07-26 | 29.66 | $28.23 | — |
| 2023-07-25 | 29.85 | $28.23 | 1190 |
| 2023-07-24 | 30.05 | $29.32 | — |
| 2023-07-21 | 30.05 | $29.32 | — |
| 2023-07-20 | 30.04 | $29.32 | 391 |
| 2023-07-19 | 30.03 | $29.24 | 235 |
| 2023-07-18 | 30.01 | $28.75 | 191 |
| 2023-07-17 | 30.09 | $29.75 | 128 |
| 2023-07-14 | 29.96 | $29.68 | 1455 |
| 2023-07-13 | 29.82 | $30.38 | 1708 |
| 2023-07-12 | 29.49 | $29.77 | 3659 |
| 2023-07-11 | 29.23 | $29.49 | 1390 |
| 2023-07-10 | 28.98 | $29.20 | 3446 |
| 2023-07-07 | 28.74 | $28.85 | 5852 |
| 2023-07-06 | 28.53 | $28.30 | 956 |
| 2023-07-05 | 28.38 | $28.38 | 5201 |
| 2023-07-03 | 28.19 | $28.45 | 181 |
| 2023-06-30 | 27.94 | $28.47 | 1216 |
| 2023-06-29 | 27.63 | $29.00 | 2014 |
| 2023-06-28 | 27.16 | $28.87 | 346 |
| 2023-06-27 | 26.63 | $29.25 | 1575 |
| 2023-06-26 | 25.93 | $30.02 | 857 |
| 2023-06-23 | 24.94 | $31.00 | 20214 |
| 2023-06-22 | 23.59 | $22.69 | 485 |
| 2023-06-21 | 23.77 | $23.58 | — |
| 2023-06-20 | 23.79 | $23.58 | — |
| 2023-06-16 | 23.81 | $23.58 | 107 |
| 2023-06-15 | 23.84 | $23.51 | — |
| 2023-06-14 | 23.88 | $23.51 | — |
| 2023-06-13 | 23.93 | $23.51 | — |
| 2023-06-12 | 23.98 | $23.51 | — |
| 2023-06-09 | 24.04 | $23.51 | 322 |
| 2023-06-08 | 24.11 | $24.09 | 100 |
| 2023-06-07 | 24.06 | $24.09 | — |
| 2023-06-06 | 24.01 | $24.09 | — |
| 2023-06-05 | 23.94 | $24.09 | — |
| 2023-06-02 | 23.86 | $24.09 | — |
| 2023-05-31 | 23.76 | $24.09 | 343 |
| 2023-05-30 | 23.65 | $24.37 | 300 |
| 2023-05-26 | 23.46 | $24.37 | 258 |
| 2023-05-25 | 23.23 | $24.50 | 376 |
| 2023-05-24 | 22.94 | $23.41 | — |
| 2023-05-23 | 22.83 | $23.41 | — |
| 2023-05-22 | 22.71 | $23.41 | 1733 |
| 2023-05-19 | 22.56 | $23.57 | 1245 |
| 2023-05-18 | 22.36 | $22.66 | 1476 |
| 2023-05-17 | 22.32 | $21.82 | 409 |
| 2023-05-16 | 22.45 | $22.24 | 1509 |
| 2023-05-15 | 22.51 | $22.23 | 3643 |
| 2023-05-12 | 22.59 | $22.41 | 1840 |
| 2023-05-11 | 22.64 | $22.37 | 229 |
| 2023-05-10 | 22.71 | $22.62 | 360 |
| 2023-05-09 | 22.73 | $22.75 | 3133 |
| 2023-05-08 | 22.74 | $22.75 | 740 |
| 2023-05-05 | 22.74 | $22.80 | — |
| 2023-05-04 | 22.74 | $22.80 | 208 |
| 2023-05-03 | 22.73 | $22.97 | 183 |
| 2023-05-02 | 22.69 | $22.78 | 1018 |
| 2023-05-01 | 22.69 | $23.33 | 5943 |
| 2023-04-28 | 22.56 | $23.00 | 1126 |
| 2023-04-27 | 22.49 | $22.65 | 1165 |
| 2023-04-26 | 22.48 | $22.17 | 282 |
| 2023-04-25 | 22.58 | $22.52 | 208 |
| 2023-04-24 | 22.61 | $22.87 | 844 |
| 2023-04-21 | 22.58 | $22.30 | — |
| 2023-04-20 | 22.67 | $22.30 | 135 |
| 2023-04-19 | 22.77 | $22.63 | — |
| 2023-04-18 | 22.81 | $22.63 | — |
| 2023-04-17 | 22.87 | $22.63 | 745 |
| 2023-04-14 | 22.94 | $22.98 | 421 |
| 2023-04-13 | 22.94 | $22.67 | — |
| 2023-04-12 | 23.01 | $22.67 | — |
| 2023-04-11 | 23.09 | $22.67 | 464 |
| 2023-04-10 | 23.18 | $22.43 | 834 |
| 2023-04-06 | 23.34 | $22.85 | — |
| 2023-04-05 | 23.44 | $22.85 | 127 |
| 2023-04-04 | 23.55 | $23.42 | — |
| 2023-04-03 | 23.56 | $23.42 | — |
| 2023-03-31 | 23.57 | $23.42 | — |
| 2023-03-30 | 23.58 | $23.42 | 867 |
| 2023-03-29 | 23.58 | $23.71 | 2850 |
| 2023-03-28 | 23.53 | $23.58 | — |
| 2023-03-27 | 23.50 | $23.58 | — |
| 2023-03-24 | 23.46 | $23.58 | 816 |
| 2023-03-23 | 23.41 | $23.35 | — |
| 2023-03-22 | 23.40 | $23.35 | 170 |
| 2023-03-21 | 23.39 | $22.66 | 372 |
| 2023-03-20 | 23.53 | $23.40 | 238 |
| 2023-03-17 | 23.52 | $23.05 | 1504 |
| 2023-03-16 | 23.59 | $23.47 | — |
| 2023-03-15 | 23.58 | $23.47 | — |
| 2023-03-14 | 23.56 | $23.47 | 723 |
| 2023-03-13 | 23.54 | $23.70 | 3242 |
| 2023-03-10 | 23.47 | $23.74 | 1647 |
| 2023-03-09 | 23.37 | $24.04 | 1260 |
| 2023-03-08 | 23.19 | $23.35 | 954 |
| 2023-03-07 | 23.13 | $23.17 | 2394 |
| 2023-03-06 | 23.10 | $22.83 | 2335 |
| 2023-03-03 | 23.13 | $22.87 | 693 |
| 2023-03-02 | 23.15 | $22.53 | 718 |
| 2023-03-01 | 23.25 | $22.99 | 584 |
| 2023-02-28 | 23.27 | $22.70 | 3680 |
| 2023-02-27 | 23.34 | $22.83 | 8892 |
| 2023-02-24 | 23.40 | $22.80 | 564 |
| 2023-02-23 | 23.48 | $22.87 | 1946 |
| 2023-02-22 | 23.54 | $23.00 | 3690 |
| 2023-02-21 | 23.59 | $22.82 | 437 |
| 2023-02-17 | 23.68 | $22.94 | 430 |
| 2023-02-16 | 23.76 | $23.66 | 11 |
| 2023-02-15 | 23.68 | $23.66 | 644 |
| 2023-02-14 | 23.60 | $23.12 | 4790 |
| 2023-02-13 | 23.61 | $23.18 | 974 |
| 2023-02-10 | 23.60 | $24.05 | 586 |
| 2023-02-09 | 23.41 | $23.92 | 407 |
| 2023-02-08 | 23.20 | $24.34 | 744 |
| 2023-02-07 | 22.87 | $23.78 | 1564 |
| 2023-02-06 | 22.60 | $21.65 | 15938 |
| 2023-02-03 | 22.73 | $22.25 | 765 |
| 2023-02-02 | 22.75 | $22.77 | 851 |
| 2023-02-01 | 22.67 | $22.66 | 1301 |
| 2023-01-31 | 22.59 | $22.54 | 1737 |
| 2023-01-30 | 22.51 | $22.93 | 1435 |
| 2023-01-27 | 22.34 | $22.67 | 628 |
| 2023-01-26 | 22.19 | $22.55 | 17 |
| 2023-01-25 | 22.04 | $22.55 | 139 |
| 2023-01-24 | 21.86 | $22.55 | 2018 |
| 2023-01-23 | 21.64 | $22.89 | 1619 |
| 2023-01-20 | 21.32 | $21.99 | 306 |
| 2023-01-19 | 21.14 | $21.87 | 15 |
| 2023-01-18 | 20.95 | $21.87 | 199 |
| 2023-01-17 | 20.72 | $21.87 | 1306 |
| 2023-01-13 | 20.46 | $21.33 | 9 |
| 2023-01-12 | 20.27 | $21.33 | 343 |
| 2023-01-11 | 20.05 | $20.19 | — |
| 2023-01-10 | 20.04 | $20.19 | 10 |
| 2023-01-09 | 20.02 | $20.19 | 163 |
| 2023-01-06 | 20.00 | $20.19 | 1298 |
| 2023-01-05 | 19.98 | $19.10 | 208 |
| 2023-01-04 | 20.19 | $19.59 | 108 |
| 2023-01-03 | 20.33 | $19.59 | 105 |
| 2022-12-30 | 20.49 | $19.59 | 1504 |
| 2022-12-29 | 20.68 | $18.98 | 404 |
| 2022-12-28 | 21.02 | $20.75 | 308 |
| 2022-12-27 | 21.05 | $20.75 | 76 |
| 2022-12-23 | 21.08 | $20.75 | — |
| 2022-12-22 | 21.11 | $20.75 | 144 |
| 2022-12-21 | 21.15 | $20.75 | 183 |
| 2022-12-20 | 21.18 | $20.75 | 248 |
| 2022-12-19 | 21.23 | $20.94 | 24 |
| 2022-12-16 | 21.23 | $20.94 | 54 |
| 2022-12-15 | 21.23 | $20.94 | 157 |
| 2022-12-14 | 21.23 | $20.94 | 138 |
| 2022-12-13 | 21.23 | $20.94 | 42 |
| 2022-12-12 | 21.23 | $20.94 | 254 |
| 2022-12-09 | 21.22 | $20.94 | 238 |
| 2022-12-08 | 21.20 | $21.34 | 34 |
| 2022-12-07 | 21.09 | $21.34 | — |
| 2022-12-06 | 20.97 | $21.34 | 181 |
| 2022-12-05 | 20.81 | $21.34 | 640 |
| 2022-12-02 | 20.64 | $21.39 | 542 |
| 2022-12-01 | 20.41 | $21.47 | 767 |
| 2022-11-30 | 20.14 | $20.83 | 99 |
| 2022-11-29 | 19.95 | $20.83 | 177 |
| 2022-11-28 | 19.73 | $19.75 | 523 |
| 2022-11-25 | 19.70 | $19.75 | 123 |
| 2022-11-23 | 19.66 | $19.75 | 386 |
| 2022-11-22 | 19.62 | $19.28 | 272 |
| 2022-11-21 | 19.67 | $20.25 | 27 |
| 2022-11-18 | 19.52 | $20.25 | 46 |
| 2022-11-17 | 19.34 | $20.25 | 105 |
| 2022-11-16 | 19.14 | $20.25 | 6 |
| 2022-11-15 | 18.90 | $20.25 | 3740 |
| 2022-11-14 | 18.62 | $19.75 | 498 |
| 2022-11-11 | 18.41 | $19.70 | 1473 |
| 2022-11-10 | 18.18 | $18.40 | 235 |
| 2022-11-09 | 18.18 | $18.63 | 910 |
| 2022-11-08 | 18.14 | $19.09 | 673 |
| 2022-11-07 | 18.00 | $18.73 | 3227 |
| 2022-11-04 | 17.91 | $17.97 | 2013 |
| 2022-11-03 | 17.98 | $18.33 | 384 |
| 2022-11-02 | 17.99 | $17.59 | 535 |
| 2022-11-01 | 18.15 | $18.50 | 762 |
| 2022-10-31 | 18.16 | $18.69 | 2409 |
| 2022-10-28 | 18.12 | $18.79 | 241 |
| 2022-10-27 | 18.07 | $18.79 | 969 |
| 2022-10-26 | 18.02 | $18.93 | 214 |
| 2022-10-25 | 17.93 | $18.93 | 790 |
| 2022-10-24 | 17.83 | $18.10 | 2197 |
| 2022-10-21 | 17.90 | $18.25 | 588 |
| 2022-10-20 | 17.95 | $17.87 | 783 |
| 2022-10-19 | 18.10 | $18.18 | 482 |
| 2022-10-18 | 18.21 | $18.52 | 2908 |
| 2022-10-17 | 18.27 | $17.91 | 702 |
| 2022-10-14 | 18.49 | $17.69 | 4068 |
| 2022-10-13 | 18.78 | $18.10 | 2201 |
| 2022-10-12 | 19.05 | $18.36 | 2018 |
| 2022-10-11 | 19.31 | $18.80 | 2257 |
| 2022-10-10 | 19.52 | $19.81 | 1138 |
| 2022-10-07 | 19.56 | $20.06 | 470 |
| 2022-10-06 | 19.56 | $20.53 | 1039 |
| 2022-10-05 | 19.47 | $20.31 | 671 |
| 2022-10-04 | 19.41 | $20.13 | 323 |
| 2022-10-03 | 19.39 | $19.60 | 2629 |
| 2022-09-30 | 19.49 | $18.83 | 2352 |
| 2022-09-29 | 19.76 | $19.20 | 620 |
| 2022-09-28 | 20.02 | $19.61 | 1632 |
| 2022-09-27 | 20.23 | $19.66 | 1846 |
| 2022-09-26 | 20.47 | $20.14 | 2747 |
| 2022-09-23 | 20.66 | $20.36 | 2213 |
| 2022-09-22 | 20.83 | $20.70 | 1793 |
| 2022-09-21 | 20.97 | $20.67 | 1351 |
| 2022-09-20 | 21.14 | $20.94 | 1850 |
| 2022-09-19 | 21.28 | $21.10 | 1404 |
| 2022-09-16 | 21.42 | $21.24 | 1340 |
| 2022-09-15 | 21.56 | $21.40 | 2529 |
| 2022-09-14 | 21.69 | $21.88 | 369 |
| 2022-09-13 | 21.74 | $21.58 | 274 |
| 2022-09-12 | 21.87 | $22.01 | 1022 |
| 2022-09-09 | 21.94 | $22.60 | 339 |
| 2022-09-08 | 21.90 | $21.60 | 733 |
| 2022-09-07 | 22.06 | $21.62 | 822 |
| 2022-09-06 | 22.26 | $22.03 | 3856 |
| 2022-09-02 | 22.41 | $22.00 | 1796 |
| 2022-09-01 | 22.59 | $22.33 | 841 |
| 2022-08-31 | 22.73 | $22.65 | 1374 |
| 2022-08-30 | 22.83 | $22.58 | 2432 |
| 2022-08-29 | 22.97 | $22.70 | 1030 |
| 2022-08-26 | 23.11 | $23.01 | 948 |
| 2022-08-25 | 23.21 | $23.82 | 153 |
| 2022-08-24 | 23.16 | $23.82 | 878 |
| 2022-08-23 | 23.11 | $23.44 | 1911 |
| 2022-08-22 | 23.13 | $23.25 | 3294 |
| 2022-08-19 | 23.20 | $23.53 | 254 |
| 2022-08-18 | 23.24 | $23.81 | 876 |
| 2022-08-17 | 23.22 | $23.51 | 162 |
| 2022-08-16 | 23.26 | $23.51 | 1046 |
| 2022-08-15 | 23.32 | $24.14 | 4197 |
| 2022-08-12 | 23.26 | $23.75 | 1013 |
| 2022-08-11 | 23.28 | $24.13 | 2420 |
| 2022-08-10 | 23.23 | $22.51 | 194 |
| 2022-08-09 | 23.52 | $22.51 | 167696 |
| 2022-08-08 | 23.86 | $22.86 | 16371 |
| 2022-08-05 | 24.19 | $22.40 | 4224 |
| 2022-08-04 | 24.68 | $22.88 | 233843 |
| 2022-08-03 | 25.14 | $22.50 | 23756 |
| 2022-08-02 | 25.77 | $23.72 | 627 |
| 2022-08-01 | 26.24 | $26.89 | 13117 |
| 2022-07-29 | 26.12 | $27.35 | 797 |
| 2022-07-28 | 25.88 | $27.51 | 919 |
| 2022-07-27 | 25.58 | $26.53 | 409 |
| 2022-07-26 | 25.43 | $26.25 | 1850 |
| 2022-07-25 | 25.32 | $26.96 | 1538 |
| 2022-07-22 | 25.05 | $26.61 | 1213 |
| 2022-07-21 | 24.81 | $26.08 | 545 |
| 2022-07-20 | 24.66 | $26.08 | 1783 |
| 2022-07-19 | 24.48 | $25.20 | 1076 |
| 2022-07-18 | 24.47 | $23.97 | 2313 |
| 2022-07-15 | 24.73 | $24.69 | 2414 |
| 2022-07-14 | 24.87 | $24.37 | 4751 |
| 2022-07-13 | 25.12 | $24.52 | 1265 |
| 2022-07-12 | 25.38 | $24.85 | 1832 |
| 2022-07-11 | 25.62 | $25.47 | 3146 |
| 2022-07-08 | 25.78 | $25.67 | 1473 |
| 2022-07-07 | 25.92 | $26.15 | 963 |
| 2022-07-06 | 25.99 | $26.03 | 4191 |
| 2022-07-05 | 26.11 | $25.83 | 5072 |
| 2022-07-01 | 26.29 | $26.07 | 1256 |
| 2022-06-30 | 26.46 | $25.80 | 18065 |
| 2022-06-29 | 26.71 | $26.26 | 1748 |
| 2022-06-28 | 26.92 | $26.88 | 1038 |
| 2022-06-27 | 27.03 | $26.70 | 5013 |
| 2022-06-24 | 27.21 | $26.17 | 1145 |
| 2022-06-23 | 27.53 | $25.44 | 1301 |
| 2022-06-22 | 28.05 | $25.88 | 5069 |
| 2022-06-21 | 28.58 | $25.87 | 2523 |
| 2022-06-17 | 29.19 | $26.35 | 7032 |
| 2022-06-16 | 29.80 | $27.39 | 13456 |
| 2022-06-15 | 30.29 | $27.79 | 1803 |
| 2022-06-14 | 30.77 | $27.95 | 2548 |
| 2022-06-13 | 31.29 | $29.17 | 1783 |
| 2022-06-10 | 31.63 | $30.78 | 2564 |
| 2022-06-09 | 31.68 | $31.14 | 1193 |
| 2022-06-08 | 31.66 | $31.71 | 371 |
| 2022-06-07 | 31.51 | $32.01 | 1332 |
| 2022-06-06 | 31.26 | $31.93 | 2980 |
| 2022-06-03 | 30.98 | $32.39 | 540 |
| 2022-06-02 | 30.55 | $31.98 | 750 |
| 2022-06-01 | 30.13 | $31.47 | 683 |
| 2022-05-31 | 29.75 | $31.34 | 897 |
| 2022-05-27 | 29.34 | $30.96 | 878 |
| 2022-05-26 | 28.93 | $30.48 | 439 |
| 2022-05-25 | 28.55 | $29.54 | 400 |
| 2022-05-24 | 28.31 | $29.01 | 928 |
| 2022-05-23 | 28.15 | $29.17 | 2089 |
| 2022-05-20 | 27.92 | $28.55 | 2568 |
| 2022-05-19 | 27.79 | $28.10 | 862 |
| 2022-05-18 | 27.73 | $28.29 | 1919 |
| 2022-05-17 | 27.62 | $27.89 | 832 |
| 2022-05-16 | 27.57 | $28.20 | 1603 |
| 2022-05-13 | 27.46 | $28.42 | 819 |
| 2022-05-12 | 27.28 | $28.80 | 1292 |
| 2022-05-11 | 27.00 | $28.60 | 2670 |
| 2022-05-10 | 26.72 | $28.37 | 5328 |
| 2022-05-09 | 26.44 | $26.69 | 2298 |
| 2022-05-06 | 26.48 | $26.84 | 698 |
| 2022-05-05 | 26.49 | $26.20 | 2528 |
| 2022-05-04 | 26.65 | $26.67 | 1348 |
| 2022-05-03 | 26.74 | $26.70 | 2260 |
| 2022-05-02 | 26.84 | $26.18 | 14408 |
| 2022-04-29 | 27.07 | $27.39 | 581 |
| 2022-04-28 | 27.09 | $27.27 | 11386 |
| 2022-04-27 | 27.14 | $26.95 | 866 |
| 2022-04-26 | 27.27 | $25.69 | 2313 |
| 2022-04-25 | 27.69 | $28.61 | 8799 |
| 2022-04-22 | 27.56 | $27.92 | 1391 |
| 2022-04-21 | 27.57 | $27.78 | 595 |
| 2022-04-20 | 27.61 | $27.53 | 942 |
| 2022-04-19 | 27.71 | $27.64 | 29783 |
| 2022-04-18 | 27.81 | $26.90 | 1378 |
| 2022-04-14 | 28.09 | $27.32 | 961 |
| 2022-04-13 | 28.33 | $27.58 | 1325 |
| 2022-04-12 | 28.55 | $27.10 | 2643 |
| 2022-04-11 | 28.91 | $28.86 | 1257 |
| 2022-04-08 | 28.97 | $28.68 | 1573 |
| 2022-04-07 | 29.07 | $28.82 | 9215 |
| 2022-04-06 | 29.16 | $28.84 | 573 |
| 2022-04-05 | 29.26 | $29.20 | 721 |
| 2022-04-04 | 29.31 | $30.00 | 100 |
| 2022-04-01 | 29.19 | $28.49 | 156 |
| 2022-03-31 | 29.38 | $29.65 | 2958 |
| 2022-03-30 | 29.36 | $29.61 | 862 |
| 2022-03-29 | 29.34 | $30.67 | 802 |
| 2022-03-28 | 29.10 | $29.59 | 937 |
| 2022-03-25 | 29.04 | $30.76 | 687 |
| 2022-03-24 | 28.74 | $29.87 | 727 |
| 2022-03-23 | 28.58 | $28.99 | 5133 |
| 2022-03-22 | 28.58 | $29.44 | 109777 |
| 2022-03-21 | 28.49 | $29.30 | 290 |
| 2022-03-18 | 28.43 | $30.55 | 4602 |
| 2022-03-17 | 28.09 | $28.91 | 447 |
| 2022-03-16 | 28.05 | $28.38 | 779 |
| 2022-03-15 | 28.13 | $29.15 | 19080 |
| 2022-03-14 | 28.06 | $28.16 | 951 |
| 2022-03-11 | 28.20 | $28.11 | 522 |
| 2022-03-10 | 28.38 | $28.96 | 1185 |
| 2022-03-09 | 28.42 | $28.41 | 845 |
| 2022-03-08 | 28.59 | $27.24 | 279 |
| 2022-03-07 | 29.04 | $28.66 | 1346 |
| 2022-03-04 | 29.27 | $28.81 | 1469 |
| 2022-03-03 | 29.51 | $29.63 | 382 |
| 2022-03-02 | 29.63 | $29.63 | 1169 |
| 2022-03-01 | 29.77 | $30.63 | 100 |
| 2022-02-28 | 29.73 | $30.95 | 585 |
| 2022-02-25 | 29.63 | $31.19 | 491 |
| 2022-02-24 | 29.46 | $29.53 | 1400 |
| 2022-02-23 | 29.63 | $29.58 | 1230 |
| 2022-02-22 | 29.82 | $29.63 | 1329 |
| 2022-02-18 | 30.05 | $30.25 | 321 |
| 2022-02-17 | 30.19 | $30.23 | 395 |
| 2022-02-16 | 30.36 | $31.40 | 1437 |
| 2022-02-15 | 30.33 | $31.63 | 953 |
| 2022-02-14 | 30.25 | $30.13 | 1840 |
| 2022-02-11 | 30.48 | $31.09 | 984 |
| 2022-02-10 | 30.56 | $30.96 | 1121 |
| 2022-02-09 | 30.69 | $30.84 | 2167 |
| 2022-02-08 | 30.88 | $30.36 | 994 |
| 2022-02-07 | 31.21 | $30.69 | 1382 |
| 2022-02-04 | 31.54 | $30.61 | 4024 |
| 2022-02-03 | 31.94 | $30.05 | 5044 |
| 2022-02-02 | 32.54 | $33.10 | 1288 |
| 2022-02-01 | 32.60 | $31.90 | 1215 |
| 2022-01-31 | 32.93 | $33.12 | 3909 |
| 2022-01-28 | 33.07 | $32.06 | 2281 |
| 2022-01-27 | 33.46 | $31.17 | 1262 |
| 2022-01-26 | 34.11 | $33.28 | 4274 |
| 2022-01-25 | 34.43 | $33.56 | 444 |
| 2022-01-24 | 34.75 | $34.38 | 4323 |
| 2022-01-21 | 34.95 | $33.99 | 1173 |
| 2022-01-20 | 35.27 | $34.65 | 1787 |
| 2022-01-19 | 35.51 | $33.95 | 1318 |
| 2022-01-18 | 35.94 | $34.91 | 1611 |
| 2022-01-14 | 36.24 | $35.42 | 373 |
| 2022-01-13 | 36.48 | $35.75 | 810 |
| 2022-01-12 | 36.70 | $36.11 | 1099 |
| 2022-01-11 | 36.88 | $35.97 | 1179 |
| 2022-01-10 | 37.12 | $36.00 | 6406 |
| 2022-01-07 | 37.40 | $35.19 | 143 |
| 2022-01-06 | 37.89 | $36.30 | 247 |
| 2022-01-05 | 38.22 | $36.58 | 2284 |
| 2022-01-04 | 38.55 | $37.83 | 763 |
| 2022-01-03 | 38.67 | $38.56 | 1648 |
| 2021-12-31 | 38.65 | $38.42 | 1315 |
| 2021-12-30 | 38.66 | $38.01 | 361 |
| 2021-12-29 | 38.75 | $38.34 | 434 |
| 2021-12-28 | 38.79 | $38.58 | 402 |
| 2021-12-27 | 38.77 | $38.58 | 1430 |
| 2021-12-23 | 38.75 | $39.30 | 1278 |
| 2021-12-22 | 38.58 | $38.70 | 2603 |
| 2021-12-21 | 38.49 | $37.74 | 876 |
| 2021-12-20 | 38.60 | $38.52 | 1011 |
| 2021-12-17 | 38.55 | $38.20 | 621 |
| 2021-12-16 | 38.56 | $39.26 | 743 |
| 2021-12-15 | 38.35 | $38.51 | 716 |
| 2021-12-14 | 38.25 | $39.01 | 368 |
| 2021-12-13 | 38.04 | $38.70 | 765 |
| 2021-12-10 | 37.85 | $38.17 | 399 |
| 2021-12-09 | 37.74 | $39.08 | 571 |
| 2021-12-08 | 37.41 | $37.75 | 1045 |
| 2021-12-07 | 37.32 | $37.71 | 589 |
| 2021-12-06 | 37.22 | $37.25 | 1283 |
| 2021-12-03 | 37.19 | $36.18 | 887 |
| 2021-12-02 | 37.39 | $36.39 | 1221 |
| 2021-12-01 | 37.57 | $36.91 | 2411 |
| 2021-11-30 | 37.67 | $38.11 | 869 |
| 2021-11-29 | 37.54 | $36.77 | 876 |
| 2021-11-26 | 37.66 | $36.38 | 819 |
| 2021-11-24 | 37.88 | $36.39 | 5558 |
| 2021-11-23 | 38.13 | $37.98 | 862 |
| 2021-11-22 | 38.08 | $37.85 | 1897 |
| 2021-11-19 | 38.05 | $38.05 | 667 |
| 2021-11-18 | 37.96 | $37.90 | 1689 |
| 2021-11-17 | 37.89 | $38.23 | 1296 |
| 2021-11-16 | 37.74 | $38.42 | 781 |
| 2021-11-15 | 37.51 | $38.17 | 2648 |
| 2021-11-12 | 37.30 | $38.00 | 711 |
| 2021-11-11 | 37.09 | $37.20 | 528 |
| 2021-11-10 | 37.00 | $36.32 | 5368 |
| 2021-11-09 | 37.09 | $36.40 | 283 |
| 2021-11-08 | 37.17 | $37.50 | 3179 |
| 2021-11-05 | 37.03 | $38.31 | 80309 |
| 2021-11-04 | 36.69 | $38.15 | 9182 |
| 2021-11-03 | 36.33 | $36.62 | 779 |
| 2021-11-02 | 36.23 | $38.00 | 1614 |
| 2021-11-01 | 35.82 | $38.00 | 1614 |
| 2021-10-29 | 35.35 | $36.37 | 428 |
| 2021-10-28 | 35.14 | $36.86 | 831 |
| 2021-10-27 | 34.80 | $35.74 | 483 |
| 2021-10-26 | 34.64 | $34.50 | 485 |
| 2021-10-25 | 34.72 | $34.97 | 525 |
| 2021-10-22 | 34.71 | $34.61 | 6085 |
| 2021-10-21 | 34.78 | $34.71 | 276 |
| 2021-10-20 | 34.84 | $34.71 | 283 |
| 2021-10-19 | 34.92 | $34.71 | 265 |
| 2021-10-18 | 35.01 | $34.71 | 2380 |
| 2021-10-15 | 35.12 | $35.07 | 199022 |
| 2021-10-14 | 35.17 | $34.00 | 20738 |
| 2021-10-13 | 35.46 | $34.61 | — |
| 2021-10-12 | 35.67 | $34.61 | 394 |
| 2021-10-11 | 35.91 | $34.65 | 104 |
| 2021-10-08 | 36.18 | $34.65 | 149 |
| 2021-10-07 | 36.50 | $34.65 | 117 |
| 2021-10-06 | 36.86 | $34.65 | 25 |
| 2021-10-05 | 37.28 | $34.65 | 208 |
| 2021-10-04 | 37.76 | $36.11 | — |
| 2021-10-01 | 38.01 | $36.11 | 545 |
| 2021-09-30 | 38.30 | $35.80 | 583 |
| 2021-09-29 | 38.69 | $35.89 | 908 |
| 2021-09-28 | 39.11 | $36.00 | 607 |
| 2021-09-27 | 39.57 | $38.40 | 215 |
| 2021-09-24 | 39.58 | $39.00 | 150 |
| 2021-09-23 | 39.46 | $38.99 | 377 |
| 2021-09-22 | 39.31 | $39.50 | 10 |
| 2021-09-21 | 39.01 | $39.50 | 2023 |
| 2021-09-20 | 38.66 | $39.75 | 50 |
| 2021-09-17 | 38.18 | $39.75 | 3139 |
| 2021-09-16 | 37.61 | $38.21 | 15 |
| 2021-09-15 | 37.27 | $38.21 | 279 |
| 2021-09-14 | 36.86 | $38.08 | 136 |
| 2021-09-13 | 36.40 | $38.08 | 8042 |
| 2021-09-10 | 35.86 | $37.70 | 24 |
| 2021-09-09 | 35.31 | $37.70 | 212 |
| 2021-09-08 | 34.65 | $36.49 | 9000 |
| 2021-09-07 | 34.14 | $35.00 | 59 |
| 2021-09-03 | 33.86 | $35.00 | — |
| 2021-09-02 | 33.52 | $35.00 | 500 |
| 2021-09-01 | 33.13 | $34.02 | 39 |
| 2021-08-31 | 32.88 | $34.02 | 99 |
| 2021-08-30 | 32.59 | $34.02 | 516 |
| 2021-08-27 | 32.25 | $32.05 | — |
| 2021-08-26 | 32.26 | $32.05 | 44 |
| 2021-08-25 | 32.28 | $32.05 | — |
| 2021-08-24 | 32.30 | $32.05 | 14 |
| 2021-08-23 | 32.31 | $32.05 | — |
| 2021-08-20 | 32.34 | $32.05 | — |
| 2021-08-19 | 32.36 | $32.05 | 13 |
| 2021-08-18 | 32.38 | $32.05 | — |
| 2021-08-17 | 32.40 | $32.05 | — |
| 2021-08-16 | 32.43 | $32.05 | 728 |
| 2021-08-13 | 32.46 | $31.52 | 330 |
| 2021-08-12 | 32.60 | $31.52 | 1000 |
| 2021-08-11 | 32.76 | $31.93 | 2800 |
| 2021-08-10 | 32.85 | $32.50 | 10 |
| 2021-08-09 | 32.84 | $32.50 | 3 |
| 2021-08-06 | 32.82 | $32.50 | 1000 |
| 2021-08-05 | 32.79 | $33.87 | — |
| 2021-08-04 | 32.46 | $33.87 | — |
| 2021-08-03 | 32.08 | $33.87 | 6 |
| 2021-08-02 | 31.63 | $33.87 | 1305 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.29
2024-10-24
Close Price
$25.26
Vol: 300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.80
Average
27.17
Maximum
40.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-10-24 | 25.29 | $25.26 | 300 |
| 2024-10-23 | 25.29 | $25.26 | — |
| 2024-10-22 | 25.28 | $25.26 | — |
| 2024-10-21 | 25.26 | $25.26 | 300 |
| 2024-10-18 | 25.25 | $25.26 | — |
| 2024-10-17 | 25.23 | $25.26 | — |
| 2024-10-16 | 25.20 | $25.26 | — |
| 2024-10-15 | 25.17 | $25.26 | 300 |
| 2024-10-14 | 25.13 | $25.26 | 300 |
| 2024-10-11 | 25.08 | $25.26 | 200 |
| 2024-10-10 | 25.02 | $25.00 | — |
| 2024-10-09 | 25.03 | $25.00 | — |
| 2024-10-08 | 25.04 | $25.00 | — |
| 2024-10-07 | 25.06 | $25.00 | — |
| 2024-10-04 | 25.08 | $25.00 | 300 |
| 2024-10-03 | 25.10 | $25.00 | 300 |
| 2024-10-02 | 25.12 | $25.00 | 300 |
| 2024-10-01 | 25.16 | $25.11 | 300 |
| 2024-09-30 | 25.16 | $25.11 | — |
| 2024-09-27 | 25.16 | $25.11 | — |
| 2024-09-26 | 25.16 | $25.11 | — |
| 2024-09-25 | 25.17 | $25.11 | 300 |
| 2024-09-24 | 25.17 | $25.11 | — |
| 2024-09-23 | 25.17 | $25.11 | — |
| 2024-09-20 | 25.17 | $25.11 | 300 |
| 2024-09-19 | 25.17 | $25.11 | 300 |
| 2024-09-18 | 25.17 | $25.11 | 300 |
| 2024-09-17 | 25.17 | $25.10 | 300 |
| 2024-09-16 | 25.17 | $25.10 | 300 |
| 2024-09-13 | 25.18 | $25.10 | 300 |
| 2024-09-12 | 25.17 | $25.10 | 300 |
| 2024-09-11 | 25.17 | $25.10 | 300 |
| 2024-09-10 | 25.17 | $25.10 | — |
| 2024-09-09 | 25.16 | $25.10 | 300 |
| 2024-09-06 | 25.15 | $25.10 | — |
| 2024-09-05 | 25.14 | $25.10 | — |
| 2024-09-04 | 25.13 | $25.10 | — |
| 2024-09-03 | 25.11 | $25.10 | 300 |
| 2024-08-30 | 25.08 | $25.00 | 800 |
| 2024-08-29 | 25.08 | $25.00 | 300 |
| 2024-08-28 | 25.08 | $25.00 | 300 |
| 2024-08-27 | 25.08 | $25.00 | 300 |
| 2024-08-26 | 25.08 | $25.00 | 711 |
| 2024-08-23 | 25.08 | $25.00 | — |
| 2024-08-22 | 25.07 | $25.00 | 711 |
| 2024-08-21 | 25.07 | $25.00 | 711 |
| 2024-08-20 | 25.06 | $25.00 | 711 |
| 2024-08-19 | 25.05 | $25.00 | 711 |
| 2024-08-16 | 25.04 | $25.00 | 711 |
| 2024-08-15 | 25.03 | $25.00 | 711 |
| 2024-08-14 | 25.01 | $25.00 | 711 |
| 2024-08-13 | 24.99 | $25.00 | 711 |
| 2024-08-12 | 24.96 | $25.00 | — |
| 2024-08-09 | 24.94 | $25.00 | 711 |
| 2024-08-08 | 24.90 | $25.00 | 711 |
| 2024-08-07 | 24.86 | $25.00 | 711 |
| 2024-08-06 | 24.82 | $25.00 | 711 |
| 2024-08-05 | 24.77 | $25.00 | 711 |
| 2024-08-02 | 24.71 | $25.00 | 711 |
| 2024-08-01 | 24.64 | $25.00 | — |
| 2024-07-31 | 24.56 | $25.00 | — |
| 2024-07-30 | 24.47 | $25.00 | — |
| 2024-07-29 | 24.36 | $25.00 | — |
| 2024-07-26 | 24.25 | $25.00 | 711 |
| 2024-07-25 | 24.11 | $25.00 | — |
| 2024-07-24 | 23.96 | $25.00 | 200 |
| 2024-07-23 | 23.79 | $25.00 | 711 |
| 2024-07-22 | 23.60 | $25.00 | 497 |
| 2024-07-19 | 23.38 | $24.00 | 2137 |
| 2024-07-18 | 23.45 | $24.00 | 218 |
| 2024-07-11 | 23.55 | $24.00 | 122 |
| 2024-07-09 | 23.70 | $24.00 | 124 |
| 2024-07-08 | 23.91 | $23.78 | 247 |
| 2024-07-03 | 24.25 | $24.49 | 787 |
| 2024-07-02 | 24.46 | $22.71 | 9842 |
| 2024-07-01 | 25.30 | $22.61 | 442 |
| 2024-06-28 | 26.36 | $25.60 | 301 |
| 2024-06-27 | 26.72 | $26.10 | 226 |
| 2024-06-26 | 27.01 | $26.85 | — |
| 2024-06-25 | 27.13 | $26.85 | — |
| 2024-06-24 | 27.28 | $26.85 | — |
| 2024-06-20 | 27.47 | $26.85 | 721 |
| 2024-06-18 | 27.69 | $27.40 | 101 |
| 2024-06-14 | 27.80 | $28.32 | 418 |
| 2024-06-10 | 27.63 | $27.47 | 6 |
| 2024-06-07 | 27.70 | $28.00 | 2003 |
| 2024-06-05 | 27.62 | $27.92 | 5000 |
| 2024-05-31 | 27.54 | $26.72 | 119 |
| 2024-05-30 | 27.83 | $27.52 | 259 |
| 2024-05-29 | 27.93 | $28.33 | 123 |
| 2024-05-28 | 27.79 | $27.72 | 284 |
| 2024-05-16 | 27.81 | $27.76 | 706 |
| 2024-05-14 | 27.83 | $26.83 | 318 |
| 2024-05-08 | 28.14 | $27.88 | 247 |
| 2024-05-07 | 28.19 | $28.14 | 100 |
| 2024-05-06 | 28.16 | $28.16 | 150 |
| 2024-05-01 | 28.11 | $27.51 | 173 |
| 2024-04-29 | 28.26 | $27.14 | 323 |
| 2024-04-22 | 28.55 | $28.01 | 2513 |
| 2024-04-02 | 28.62 | $28.60 | 165 |
| 2024-03-28 | 28.52 | $28.55 | 137 |
| 2024-03-27 | 28.40 | $28.20 | 106 |
| 2024-03-26 | 28.35 | $28.05 | 211 |
| 2024-03-18 | 28.34 | $28.96 | 402 |
| 2024-03-12 | 28.03 | $29.03 | 152 |
| 2024-03-06 | 27.63 | $28.60 | 1001 |
| 2024-03-05 | 27.27 | $27.77 | 573 |
| 2024-03-04 | 27.10 | $28.12 | 1993 |
| 2024-03-01 | 26.77 | $26.85 | 1398 |
| 2024-02-29 | 26.79 | $26.70 | 10683 |
| 2024-02-27 | 26.85 | $26.74 | 3701 |
| 2024-02-26 | 26.92 | $26.59 | 2049 |
| 2024-02-23 | 27.05 | $26.42 | 144 |
| 2024-02-22 | 27.26 | $27.70 | — |
| 2024-02-21 | 27.12 | $27.70 | — |
| 2024-02-20 | 26.95 | $27.70 | — |
| 2024-02-16 | 26.75 | $27.70 | — |
| 2024-02-15 | 26.50 | $27.70 | 194 |
| 2024-02-14 | 26.21 | $26.29 | 259 |
| 2024-02-13 | 26.31 | $26.04 | — |
| 2024-02-12 | 26.51 | $26.04 | 365 |
| 2024-02-09 | 26.77 | $26.64 | — |
| 2024-02-08 | 26.90 | $26.64 | — |
| 2024-02-07 | 27.07 | $26.64 | 344 |
| 2024-02-06 | 27.28 | $26.97 | — |
| 2024-02-05 | 27.43 | $26.97 | 3999 |
| 2024-02-02 | 27.61 | $27.66 | 1174 |
| 2024-02-01 | 27.63 | $28.06 | 1301 |
| 2024-01-31 | 27.51 | $27.69 | 1115 |
| 2024-01-30 | 27.50 | $27.54 | 3233 |
| 2024-01-29 | 27.52 | $27.63 | 1097 |
| 2024-01-26 | 27.53 | $27.67 | 1098 |
| 2024-01-25 | 27.53 | $27.64 | 1188 |
| 2024-01-24 | 27.55 | $27.85 | 1107 |
| 2024-01-23 | 27.50 | $27.32 | 3873 |
| 2024-01-22 | 27.61 | $27.60 | 504 |
| 2024-01-19 | 27.65 | $27.48 | 1106 |
| 2024-01-18 | 27.75 | $27.50 | 452 |
| 2024-01-17 | 27.87 | $27.63 | — |
| 2024-01-16 | 27.97 | $27.63 | — |
| 2024-01-12 | 28.09 | $27.63 | — |
| 2024-01-11 | 28.23 | $27.63 | 310 |
| 2024-01-10 | 28.40 | $28.21 | — |
| 2024-01-09 | 28.43 | $28.21 | — |
| 2024-01-08 | 28.46 | $28.21 | — |
| 2024-01-05 | 28.48 | $28.21 | — |
| 2024-01-04 | 28.51 | $28.21 | — |
| 2024-01-03 | 28.54 | $28.21 | — |
| 2024-01-02 | 28.57 | $28.21 | — |
| 2023-12-29 | 28.60 | $28.21 | — |
| 2023-12-28 | 28.62 | $28.21 | — |
| 2023-12-27 | 28.65 | $28.21 | 494 |
| 2023-12-26 | 28.67 | $28.58 | — |
| 2023-12-22 | 28.57 | $28.58 | 100 |
| 2023-12-21 | 28.44 | $28.58 | — |
| 2023-12-20 | 28.26 | $28.58 | 214 |
| 2023-12-19 | 28.05 | $28.57 | — |
| 2023-12-18 | 27.78 | $28.57 | — |
| 2023-12-15 | 27.45 | $28.57 | 119 |
| 2023-12-14 | 27.04 | $26.65 | — |
| 2023-12-13 | 27.15 | $26.65 | — |
| 2023-12-12 | 27.28 | $26.65 | — |
| 2023-12-11 | 27.44 | $26.65 | 120 |
| 2023-12-08 | 27.62 | $27.50 | — |
| 2023-12-07 | 27.57 | $27.50 | — |
| 2023-12-06 | 27.51 | $27.50 | — |
| 2023-12-05 | 27.42 | $27.50 | — |
| 2023-12-04 | 27.32 | $27.50 | 142 |
| 2023-12-01 | 27.18 | $27.40 | — |
| 2023-11-30 | 27.04 | $27.40 | 1452 |
| 2023-11-29 | 26.86 | $27.23 | — |
| 2023-11-28 | 26.70 | $27.23 | — |
| 2023-11-27 | 26.50 | $27.23 | 150 |
| 2023-11-24 | 26.26 | $26.30 | — |
| 2023-11-22 | 26.26 | $26.30 | 100 |
| 2023-11-21 | 26.26 | $26.30 | — |
| 2023-11-20 | 26.27 | $26.30 | — |
| 2023-11-17 | 26.28 | $26.30 | — |
| 2023-11-16 | 26.29 | $26.30 | — |
| 2023-11-15 | 26.30 | $26.30 | — |
| 2023-11-14 | 26.32 | $26.30 | — |
| 2023-11-13 | 26.35 | $26.30 | 100 |
| 2023-11-10 | 26.39 | $26.30 | 804 |
| 2023-11-09 | 26.44 | $26.50 | — |
| 2023-11-08 | 26.43 | $26.50 | — |
| 2023-11-07 | 26.43 | $26.50 | — |
| 2023-11-06 | 26.43 | $26.50 | 3157 |
| 2023-11-03 | 26.43 | $26.46 | — |
| 2023-11-02 | 26.44 | $26.46 | 100 |
| 2023-11-01 | 26.46 | $26.46 | — |
| 2023-10-31 | 26.49 | $26.46 | 3968 |
| 2023-10-30 | 26.52 | $26.28 | 261 |
| 2023-10-27 | 26.62 | $26.63 | — |
| 2023-10-26 | 26.64 | $26.63 | — |
| 2023-10-25 | 26.66 | $26.63 | — |
| 2023-10-24 | 26.69 | $26.63 | 634 |
| 2023-10-23 | 26.72 | $26.58 | 1299 |
| 2023-10-20 | 26.78 | $26.83 | — |
| 2023-10-19 | 26.78 | $26.83 | — |
| 2023-10-18 | 26.78 | $26.83 | — |
| 2023-10-17 | 26.77 | $26.83 | — |
| 2023-10-16 | 26.77 | $26.83 | — |
| 2023-10-13 | 26.78 | $26.83 | 1094 |
| 2023-10-12 | 26.78 | $26.87 | — |
| 2023-10-11 | 26.78 | $26.87 | — |
| 2023-10-10 | 26.77 | $26.87 | — |
| 2023-10-09 | 26.77 | $26.87 | — |
| 2023-10-06 | 26.77 | $26.87 | 100 |
| 2023-10-05 | 26.77 | $26.87 | 100 |
| 2023-10-04 | 26.78 | $26.87 | — |
| 2023-10-03 | 26.80 | $26.87 | — |
| 2023-10-02 | 26.82 | $26.87 | — |
| 2023-09-29 | 26.84 | $26.87 | — |
| 2023-09-28 | 26.88 | $26.87 | — |
| 2023-09-27 | 26.93 | $26.87 | — |
| 2023-09-26 | 27.00 | $26.87 | 189 |
| 2023-09-25 | 27.08 | $27.00 | 100 |
| 2023-09-22 | 27.14 | $27.55 | 100 |
| 2023-09-21 | 27.05 | $27.55 | 119 |
| 2023-09-20 | 26.93 | $27.00 | 113 |
| 2023-09-19 | 26.98 | $27.00 | 100 |
| 2023-09-18 | 27.03 | $27.00 | 699 |
| 2023-09-15 | 27.10 | $27.23 | — |
| 2023-09-14 | 27.12 | $27.23 | 100 |
| 2023-09-13 | 27.15 | $27.23 | — |
| 2023-09-12 | 27.19 | $27.23 | 533 |
| 2023-09-11 | 27.24 | $27.52 | 3031 |
| 2023-09-08 | 27.22 | $27.23 | — |
| 2023-09-07 | 27.28 | $27.23 | — |
| 2023-09-06 | 27.37 | $27.23 | 487 |
| 2023-09-05 | 27.48 | $27.40 | 209 |
| 2023-09-01 | 27.56 | $27.98 | — |
| 2023-08-31 | 27.48 | $27.98 | — |
| 2023-08-30 | 27.38 | $27.98 | — |
| 2023-08-29 | 27.27 | $27.98 | 713 |
| 2023-08-28 | 27.15 | $27.28 | 221 |
| 2023-08-25 | 27.22 | $27.43 | — |
| 2023-08-24 | 27.27 | $27.43 | 250 |
| 2023-08-23 | 27.34 | $27.64 | — |
| 2023-08-22 | 27.36 | $27.64 | 2500 |
| 2023-08-21 | 27.39 | $27.84 | 3369 |
| 2023-08-18 | 27.37 | $27.67 | 978 |
| 2023-08-17 | 27.41 | $27.33 | 315 |
| 2023-08-16 | 27.58 | $27.58 | — |
| 2023-08-15 | 27.71 | $27.58 | 2203 |
| 2023-08-14 | 27.87 | $27.86 | 1054 |
| 2023-08-11 | 27.98 | $27.90 | 2801 |
| 2023-08-10 | 28.11 | $28.30 | 200 |
| 2023-08-09 | 28.14 | $28.30 | — |
| 2023-08-08 | 28.19 | $28.30 | 1574 |
| 2023-08-07 | 28.25 | $27.70 | 1777 |
| 2023-08-04 | 28.51 | $28.45 | 300 |
| 2023-08-03 | 28.59 | $27.99 | 531 |
| 2023-08-02 | 28.84 | $28.50 | 100 |
| 2023-08-01 | 28.98 | $28.50 | 228 |
| 2023-07-31 | 29.14 | $28.41 | 256 |
| 2023-07-28 | 29.37 | $29.65 | 304 |
| 2023-07-27 | 29.24 | $28.85 | 410 |
| 2023-07-26 | 29.33 | $28.23 | — |
| 2023-07-25 | 29.63 | $28.23 | 1190 |
| 2023-07-24 | 29.98 | $29.32 | — |
| 2023-07-21 | 30.05 | $29.32 | — |
| 2023-07-20 | 30.12 | $29.32 | 391 |
| 2023-07-19 | 30.18 | $29.24 | 235 |
| 2023-07-18 | 30.27 | $28.75 | 191 |
| 2023-07-17 | 30.51 | $29.75 | 128 |
| 2023-07-14 | 30.46 | $29.68 | 1455 |
| 2023-07-13 | 30.40 | $30.38 | 1708 |
| 2023-07-12 | 30.07 | $29.77 | 3659 |
| 2023-07-11 | 29.85 | $29.49 | 1390 |
| 2023-07-10 | 29.63 | $29.20 | 3446 |
| 2023-07-07 | 29.44 | $28.85 | 5852 |
| 2023-07-06 | 29.28 | $28.30 | 956 |
| 2023-07-05 | 29.24 | $28.38 | 5201 |
| 2023-07-03 | 29.13 | $28.45 | 181 |
| 2023-06-30 | 28.96 | $28.47 | 1216 |
| 2023-06-29 | 28.70 | $29.00 | 2014 |
| 2023-06-28 | 28.20 | $28.87 | 346 |
| 2023-06-27 | 27.60 | $29.25 | 1575 |
| 2023-06-26 | 26.72 | $30.02 | 857 |
| 2023-06-23 | 25.39 | $31.00 | 20214 |
| 2023-06-22 | 23.45 | $22.69 | 485 |
| 2023-06-21 | 23.71 | $23.58 | — |
| 2023-06-20 | 23.74 | $23.58 | — |
| 2023-06-16 | 23.78 | $23.58 | 107 |
| 2023-06-15 | 23.83 | $23.51 | — |
| 2023-06-14 | 23.91 | $23.51 | — |
| 2023-06-13 | 24.00 | $23.51 | — |
| 2023-06-12 | 24.10 | $23.51 | — |
| 2023-06-09 | 24.22 | $23.51 | 322 |
| 2023-06-08 | 24.36 | $24.09 | 100 |
| 2023-06-07 | 24.35 | $24.09 | — |
| 2023-06-06 | 24.32 | $24.09 | — |
| 2023-06-05 | 24.28 | $24.09 | — |
| 2023-06-02 | 24.21 | $24.09 | — |
| 2023-05-31 | 24.13 | $24.09 | 343 |
| 2023-05-30 | 24.02 | $24.37 | 300 |
| 2023-05-26 | 23.79 | $24.37 | 258 |
| 2023-05-25 | 23.51 | $24.50 | 376 |
| 2023-05-24 | 23.11 | $23.41 | — |
| 2023-05-23 | 22.97 | $23.41 | — |
| 2023-05-22 | 22.80 | $23.41 | 1733 |
| 2023-05-19 | 22.59 | $23.57 | 1245 |
| 2023-05-18 | 22.29 | $22.66 | 1476 |
| 2023-05-17 | 22.20 | $21.82 | 409 |
| 2023-05-16 | 22.37 | $22.24 | 1509 |
| 2023-05-15 | 22.45 | $22.23 | 3643 |
| 2023-05-12 | 22.55 | $22.41 | 1840 |
| 2023-05-11 | 22.62 | $22.37 | 229 |
| 2023-05-10 | 22.71 | $22.62 | 360 |
| 2023-05-09 | 22.75 | $22.75 | 3133 |
| 2023-05-08 | 22.75 | $22.75 | 740 |
| 2023-05-05 | 22.76 | $22.80 | — |
| 2023-05-04 | 22.75 | $22.80 | 208 |
| 2023-05-03 | 22.74 | $22.97 | 183 |
| 2023-05-02 | 22.67 | $22.78 | 1018 |
| 2023-05-01 | 22.66 | $23.33 | 5943 |
| 2023-04-28 | 22.46 | $23.00 | 1126 |
| 2023-04-27 | 22.34 | $22.65 | 1165 |
| 2023-04-26 | 22.29 | $22.17 | 282 |
| 2023-04-25 | 22.40 | $22.52 | 208 |
| 2023-04-24 | 22.42 | $22.87 | 844 |
| 2023-04-21 | 22.35 | $22.30 | — |
| 2023-04-20 | 22.44 | $22.30 | 135 |
| 2023-04-19 | 22.55 | $22.63 | — |
| 2023-04-18 | 22.59 | $22.63 | — |
| 2023-04-17 | 22.64 | $22.63 | 745 |
| 2023-04-14 | 22.71 | $22.98 | 421 |
| 2023-04-13 | 22.68 | $22.67 | — |
| 2023-04-12 | 22.75 | $22.67 | — |
| 2023-04-11 | 22.84 | $22.67 | 464 |
| 2023-04-10 | 22.95 | $22.43 | 834 |
| 2023-04-06 | 23.17 | $22.85 | — |
| 2023-04-05 | 23.30 | $22.85 | 127 |
| 2023-04-04 | 23.46 | $23.42 | — |
| 2023-04-03 | 23.47 | $23.42 | — |
| 2023-03-31 | 23.48 | $23.42 | — |
| 2023-03-30 | 23.50 | $23.42 | 867 |
| 2023-03-29 | 23.51 | $23.71 | 2850 |
| 2023-03-28 | 23.44 | $23.58 | — |
| 2023-03-27 | 23.39 | $23.58 | — |
| 2023-03-24 | 23.33 | $23.58 | 816 |
| 2023-03-23 | 23.26 | $23.35 | — |
| 2023-03-22 | 23.24 | $23.35 | 170 |
| 2023-03-21 | 23.22 | $22.66 | 372 |
| 2023-03-20 | 23.41 | $23.40 | 238 |
| 2023-03-17 | 23.41 | $23.05 | 1504 |
| 2023-03-16 | 23.51 | $23.47 | — |
| 2023-03-15 | 23.51 | $23.47 | — |
| 2023-03-14 | 23.50 | $23.47 | 723 |
| 2023-03-13 | 23.48 | $23.70 | 3242 |
| 2023-03-10 | 23.38 | $23.74 | 1647 |
| 2023-03-09 | 23.25 | $24.04 | 1260 |
| 2023-03-08 | 22.98 | $23.35 | 954 |
| 2023-03-07 | 22.88 | $23.17 | 2394 |
| 2023-03-06 | 22.82 | $22.83 | 2335 |
| 2023-03-03 | 22.85 | $22.87 | 693 |
| 2023-03-02 | 22.87 | $22.53 | 718 |
| 2023-03-01 | 23.01 | $22.99 | 584 |
| 2023-02-28 | 23.02 | $22.70 | 3680 |
| 2023-02-27 | 23.14 | $22.83 | 8892 |
| 2023-02-24 | 23.23 | $22.80 | 564 |
| 2023-02-23 | 23.35 | $22.87 | 1946 |
| 2023-02-22 | 23.46 | $23.00 | 3690 |
| 2023-02-21 | 23.56 | $22.82 | 437 |
| 2023-02-17 | 23.73 | $22.94 | 430 |
| 2023-02-16 | 23.88 | $23.66 | 11 |
| 2023-02-15 | 23.84 | $23.66 | 644 |
| 2023-02-14 | 23.77 | $23.12 | 4790 |
| 2023-02-13 | 23.85 | $23.18 | 974 |
| 2023-02-10 | 23.91 | $24.05 | 586 |
| 2023-02-09 | 23.70 | $23.92 | 407 |
| 2023-02-08 | 23.47 | $24.34 | 744 |
| 2023-02-07 | 23.05 | $23.78 | 1564 |
| 2023-02-06 | 22.71 | $21.65 | 15938 |
| 2023-02-03 | 22.95 | $22.25 | 765 |
| 2023-02-02 | 23.05 | $22.77 | 851 |
| 2023-02-01 | 22.99 | $22.66 | 1301 |
| 2023-01-31 | 22.94 | $22.54 | 1737 |
| 2023-01-30 | 22.91 | $22.93 | 1435 |
| 2023-01-27 | 22.73 | $22.67 | 628 |
| 2023-01-26 | 22.59 | $22.55 | 17 |
| 2023-01-25 | 22.44 | $22.55 | 139 |
| 2023-01-24 | 22.25 | $22.55 | 2018 |
| 2023-01-23 | 22.01 | $22.89 | 1619 |
| 2023-01-20 | 21.59 | $21.99 | 306 |
| 2023-01-19 | 21.36 | $21.87 | 15 |
| 2023-01-18 | 21.12 | $21.87 | 199 |
| 2023-01-17 | 20.82 | $21.87 | 1306 |
| 2023-01-13 | 20.44 | $21.33 | 9 |
| 2023-01-12 | 20.16 | $21.33 | 343 |
| 2023-01-11 | 19.82 | $20.19 | — |
| 2023-01-10 | 19.76 | $20.19 | 10 |
| 2023-01-09 | 19.70 | $20.19 | 163 |
| 2023-01-06 | 19.63 | $20.19 | 1298 |
| 2023-01-05 | 19.56 | $19.10 | 208 |
| 2023-01-04 | 19.81 | $19.59 | 108 |
| 2023-01-03 | 19.97 | $19.59 | 105 |
| 2022-12-30 | 20.18 | $19.59 | 1504 |
| 2022-12-29 | 20.42 | $18.98 | 404 |
| 2022-12-28 | 20.92 | $20.75 | 308 |
| 2022-12-27 | 20.97 | $20.75 | 76 |
| 2022-12-23 | 21.02 | $20.75 | — |
| 2022-12-22 | 21.08 | $20.75 | 144 |
| 2022-12-21 | 21.15 | $20.75 | 183 |
| 2022-12-20 | 21.23 | $20.75 | 248 |
| 2022-12-19 | 21.32 | $20.94 | 24 |
| 2022-12-16 | 21.36 | $20.94 | 54 |
| 2022-12-15 | 21.41 | $20.94 | 157 |
| 2022-12-14 | 21.46 | $20.94 | 138 |
| 2022-12-13 | 21.51 | $20.94 | 42 |
| 2022-12-12 | 21.57 | $20.94 | 254 |
| 2022-12-09 | 21.62 | $20.94 | 238 |
| 2022-12-08 | 21.68 | $21.34 | 34 |
| 2022-12-07 | 21.61 | $21.34 | — |
| 2022-12-06 | 21.51 | $21.34 | 181 |
| 2022-12-05 | 21.38 | $21.34 | 640 |
| 2022-12-02 | 21.20 | $21.39 | 542 |
| 2022-12-01 | 20.96 | $21.47 | 767 |
| 2022-11-30 | 20.63 | $20.83 | 99 |
| 2022-11-29 | 20.42 | $20.83 | 177 |
| 2022-11-28 | 20.15 | $19.75 | 523 |
| 2022-11-25 | 20.17 | $19.75 | 123 |
| 2022-11-23 | 20.17 | $19.75 | 386 |
| 2022-11-22 | 20.17 | $19.28 | 272 |
| 2022-11-21 | 20.32 | $20.25 | 27 |
| 2022-11-18 | 20.17 | $20.25 | 46 |
| 2022-11-17 | 19.99 | $20.25 | 105 |
| 2022-11-16 | 19.76 | $20.25 | 6 |
| 2022-11-15 | 19.47 | $20.25 | 3740 |
| 2022-11-14 | 19.11 | $19.75 | 498 |
| 2022-11-11 | 18.83 | $19.70 | 1473 |
| 2022-11-10 | 18.51 | $18.40 | 235 |
| 2022-11-09 | 18.52 | $18.63 | 910 |
| 2022-11-08 | 18.47 | $19.09 | 673 |
| 2022-11-07 | 18.26 | $18.73 | 3227 |
| 2022-11-04 | 18.13 | $17.97 | 2013 |
| 2022-11-03 | 18.21 | $18.33 | 384 |
| 2022-11-02 | 18.20 | $17.59 | 535 |
| 2022-11-01 | 18.43 | $18.50 | 762 |
| 2022-10-31 | 18.43 | $18.69 | 2409 |
| 2022-10-28 | 18.37 | $18.79 | 241 |
| 2022-10-27 | 18.28 | $18.79 | 969 |
| 2022-10-26 | 18.17 | $18.93 | 214 |
| 2022-10-25 | 18.00 | $18.93 | 790 |
| 2022-10-24 | 17.80 | $18.10 | 2197 |
| 2022-10-21 | 17.84 | $18.25 | 588 |
| 2022-10-20 | 17.85 | $17.87 | 783 |
| 2022-10-19 | 17.99 | $18.18 | 482 |
| 2022-10-18 | 18.09 | $18.52 | 2908 |
| 2022-10-17 | 18.11 | $17.91 | 702 |
| 2022-10-14 | 18.34 | $17.69 | 4068 |
| 2022-10-13 | 18.70 | $18.10 | 2201 |
| 2022-10-12 | 19.03 | $18.36 | 2018 |
| 2022-10-11 | 19.36 | $18.80 | 2257 |
| 2022-10-10 | 19.63 | $19.81 | 1138 |
| 2022-10-07 | 19.66 | $20.06 | 470 |
| 2022-10-06 | 19.62 | $20.53 | 1039 |
| 2022-10-05 | 19.43 | $20.31 | 671 |
| 2022-10-04 | 19.28 | $20.13 | 323 |
| 2022-10-03 | 19.17 | $19.60 | 2629 |
| 2022-09-30 | 19.22 | $18.83 | 2352 |
| 2022-09-29 | 19.53 | $19.20 | 620 |
| 2022-09-28 | 19.82 | $19.61 | 1632 |
| 2022-09-27 | 20.06 | $19.66 | 1846 |
| 2022-09-26 | 20.34 | $20.14 | 2747 |
| 2022-09-23 | 20.55 | $20.36 | 2213 |
| 2022-09-22 | 20.74 | $20.70 | 1793 |
| 2022-09-21 | 20.88 | $20.67 | 1351 |
| 2022-09-20 | 21.07 | $20.94 | 1850 |
| 2022-09-19 | 21.23 | $21.10 | 1404 |
| 2022-09-16 | 21.38 | $21.24 | 1340 |
| 2022-09-15 | 21.54 | $21.40 | 2529 |
| 2022-09-14 | 21.68 | $21.88 | 369 |
| 2022-09-13 | 21.72 | $21.58 | 274 |
| 2022-09-12 | 21.86 | $22.01 | 1022 |
| 2022-09-09 | 21.91 | $22.60 | 339 |
| 2022-09-08 | 21.80 | $21.60 | 733 |
| 2022-09-07 | 21.99 | $21.62 | 822 |
| 2022-09-06 | 22.22 | $22.03 | 3856 |
| 2022-09-02 | 22.39 | $22.00 | 1796 |
| 2022-09-01 | 22.61 | $22.33 | 841 |
| 2022-08-31 | 22.78 | $22.65 | 1374 |
| 2022-08-30 | 22.90 | $22.58 | 2432 |
| 2022-08-29 | 23.07 | $22.70 | 1030 |
| 2022-08-26 | 23.25 | $23.01 | 948 |
| 2022-08-25 | 23.37 | $23.82 | 153 |
| 2022-08-24 | 23.28 | $23.82 | 878 |
| 2022-08-23 | 23.17 | $23.44 | 1911 |
| 2022-08-22 | 23.16 | $23.25 | 3294 |
| 2022-08-19 | 23.22 | $23.53 | 254 |
| 2022-08-18 | 23.22 | $23.81 | 876 |
| 2022-08-17 | 23.14 | $23.51 | 162 |
| 2022-08-16 | 23.15 | $23.51 | 1046 |
| 2022-08-15 | 23.17 | $24.14 | 4197 |
| 2022-08-12 | 23.01 | $23.75 | 1013 |
| 2022-08-11 | 22.95 | $24.13 | 2420 |
| 2022-08-10 | 22.78 | $22.51 | 194 |
| 2022-08-09 | 23.09 | $22.51 | 167696 |
| 2022-08-08 | 23.50 | $22.86 | 16371 |
| 2022-08-05 | 23.89 | $22.40 | 4224 |
| 2022-08-04 | 24.54 | $22.88 | 233843 |
| 2022-08-03 | 25.18 | $22.50 | 23756 |
| 2022-08-02 | 26.08 | $23.72 | 627 |
| 2022-08-01 | 26.80 | $26.89 | 13117 |
| 2022-07-29 | 26.67 | $27.35 | 797 |
| 2022-07-28 | 26.36 | $27.51 | 919 |
| 2022-07-27 | 25.94 | $26.53 | 409 |
| 2022-07-26 | 25.73 | $26.25 | 1850 |
| 2022-07-25 | 25.57 | $26.96 | 1538 |
| 2022-07-22 | 25.15 | $26.61 | 1213 |
| 2022-07-21 | 24.76 | $26.08 | 545 |
| 2022-07-20 | 24.47 | $26.08 | 1783 |
| 2022-07-19 | 24.12 | $25.20 | 1076 |
| 2022-07-18 | 24.00 | $23.97 | 2313 |
| 2022-07-15 | 24.25 | $24.69 | 2414 |
| 2022-07-14 | 24.36 | $24.37 | 4751 |
| 2022-07-13 | 24.60 | $24.52 | 1265 |
| 2022-07-12 | 24.87 | $24.85 | 1832 |
| 2022-07-11 | 25.12 | $25.47 | 3146 |
| 2022-07-08 | 25.24 | $25.67 | 1473 |
| 2022-07-07 | 25.33 | $26.15 | 963 |
| 2022-07-06 | 25.32 | $26.03 | 4191 |
| 2022-07-05 | 25.36 | $25.83 | 5072 |
| 2022-07-01 | 25.49 | $26.07 | 1256 |
| 2022-06-30 | 25.60 | $25.80 | 18065 |
| 2022-06-29 | 25.83 | $26.26 | 1748 |
| 2022-06-28 | 25.99 | $26.88 | 1038 |
| 2022-06-27 | 26.01 | $26.70 | 5013 |
| 2022-06-24 | 26.11 | $26.17 | 1145 |
| 2022-06-23 | 26.43 | $25.44 | 1301 |
| 2022-06-22 | 27.06 | $25.88 | 5069 |
| 2022-06-21 | 27.71 | $25.87 | 2523 |
| 2022-06-17 | 28.52 | $26.35 | 7032 |
| 2022-06-16 | 29.35 | $27.39 | 13456 |
| 2022-06-15 | 30.05 | $27.79 | 1803 |
| 2022-06-14 | 30.77 | $27.95 | 2548 |
| 2022-06-13 | 31.58 | $29.17 | 1783 |
| 2022-06-10 | 32.18 | $30.78 | 2564 |
| 2022-06-09 | 32.38 | $31.14 | 1193 |
| 2022-06-08 | 32.49 | $31.71 | 371 |
| 2022-06-07 | 32.41 | $32.01 | 1332 |
| 2022-06-06 | 32.21 | $31.93 | 2980 |
| 2022-06-03 | 31.96 | $32.39 | 540 |
| 2022-06-02 | 31.48 | $31.98 | 750 |
| 2022-06-01 | 31.01 | $31.47 | 683 |
| 2022-05-31 | 30.59 | $31.34 | 897 |
| 2022-05-27 | 30.09 | $30.96 | 878 |
| 2022-05-26 | 29.59 | $30.48 | 439 |
| 2022-05-25 | 29.12 | $29.54 | 400 |
| 2022-05-24 | 28.84 | $29.01 | 928 |
| 2022-05-23 | 28.65 | $29.17 | 2089 |
| 2022-05-20 | 28.37 | $28.55 | 2568 |
| 2022-05-19 | 28.22 | $28.10 | 862 |
| 2022-05-18 | 28.17 | $28.29 | 1919 |
| 2022-05-17 | 28.05 | $27.89 | 832 |
| 2022-05-16 | 28.03 | $28.20 | 1603 |
| 2022-05-13 | 27.89 | $28.42 | 819 |
| 2022-05-12 | 27.66 | $28.80 | 1292 |
| 2022-05-11 | 27.26 | $28.60 | 2670 |
| 2022-05-10 | 26.84 | $28.37 | 5328 |
| 2022-05-09 | 26.40 | $26.69 | 2298 |
| 2022-05-06 | 26.41 | $26.84 | 698 |
| 2022-05-05 | 26.38 | $26.20 | 2528 |
| 2022-05-04 | 26.55 | $26.67 | 1348 |
| 2022-05-03 | 26.63 | $26.70 | 2260 |
| 2022-05-02 | 26.72 | $26.18 | 14408 |
| 2022-04-29 | 27.01 | $27.39 | 581 |
| 2022-04-28 | 26.99 | $27.27 | 11386 |
| 2022-04-27 | 27.01 | $26.95 | 866 |
| 2022-04-26 | 27.14 | $25.69 | 2313 |
| 2022-04-25 | 27.71 | $28.61 | 8799 |
| 2022-04-22 | 27.50 | $27.92 | 1391 |
| 2022-04-21 | 27.46 | $27.78 | 595 |
| 2022-04-20 | 27.46 | $27.53 | 942 |
| 2022-04-19 | 27.56 | $27.64 | 29783 |
| 2022-04-18 | 27.65 | $26.90 | 1378 |
| 2022-04-14 | 28.01 | $27.32 | 961 |
| 2022-04-13 | 28.32 | $27.58 | 1325 |
| 2022-04-12 | 28.62 | $27.10 | 2643 |
| 2022-04-11 | 29.15 | $28.86 | 1257 |
| 2022-04-08 | 29.23 | $28.68 | 1573 |
| 2022-04-07 | 29.39 | $28.82 | 9215 |
| 2022-04-06 | 29.54 | $28.84 | 573 |
| 2022-04-05 | 29.72 | $29.20 | 721 |
| 2022-04-04 | 29.82 | $30.00 | 100 |
| 2022-04-01 | 29.68 | $28.49 | 156 |
| 2022-03-31 | 29.99 | $29.65 | 2958 |
| 2022-03-30 | 30.00 | $29.61 | 862 |
| 2022-03-29 | 30.03 | $30.67 | 802 |
| 2022-03-28 | 29.72 | $29.59 | 937 |
| 2022-03-25 | 29.68 | $30.76 | 687 |
| 2022-03-24 | 29.26 | $29.87 | 727 |
| 2022-03-23 | 29.04 | $28.99 | 5133 |
| 2022-03-22 | 29.05 | $29.44 | 109777 |
| 2022-03-21 | 28.92 | $29.30 | 290 |
| 2022-03-18 | 28.81 | $30.55 | 4602 |
| 2022-03-17 | 28.29 | $28.91 | 447 |
| 2022-03-16 | 28.19 | $28.38 | 779 |
| 2022-03-15 | 28.25 | $29.15 | 19080 |
| 2022-03-14 | 28.08 | $28.16 | 951 |
| 2022-03-11 | 28.21 | $28.11 | 522 |
| 2022-03-10 | 28.41 | $28.96 | 1185 |
| 2022-03-09 | 28.39 | $28.41 | 845 |
| 2022-03-08 | 28.55 | $27.24 | 279 |
| 2022-03-07 | 29.14 | $28.66 | 1346 |
| 2022-03-04 | 29.42 | $28.81 | 1469 |
| 2022-03-03 | 29.73 | $29.63 | 382 |
| 2022-03-02 | 29.85 | $29.63 | 1169 |
| 2022-03-01 | 30.02 | $30.63 | 100 |
| 2022-02-28 | 29.92 | $30.95 | 585 |
| 2022-02-25 | 29.70 | $31.19 | 491 |
| 2022-02-24 | 29.38 | $29.53 | 1400 |
| 2022-02-23 | 29.54 | $29.58 | 1230 |
| 2022-02-22 | 29.73 | $29.63 | 1329 |
| 2022-02-18 | 29.96 | $30.25 | 321 |
| 2022-02-17 | 30.07 | $30.23 | 395 |
| 2022-02-16 | 30.23 | $31.40 | 1437 |
| 2022-02-15 | 30.07 | $31.63 | 953 |
| 2022-02-14 | 29.82 | $30.13 | 1840 |
| 2022-02-11 | 30.03 | $31.09 | 984 |
| 2022-02-10 | 29.99 | $30.96 | 1121 |
| 2022-02-09 | 30.02 | $30.84 | 2167 |
| 2022-02-08 | 30.13 | $30.36 | 994 |
| 2022-02-07 | 30.43 | $30.69 | 1382 |
| 2022-02-04 | 30.73 | $30.61 | 4024 |
| 2022-02-03 | 31.15 | $30.05 | 5044 |
| 2022-02-02 | 31.86 | $33.10 | 1288 |
| 2022-02-01 | 31.79 | $31.90 | 1215 |
| 2022-01-31 | 32.12 | $33.12 | 3909 |
| 2022-01-28 | 32.15 | $32.06 | 2281 |
| 2022-01-27 | 32.55 | $31.17 | 1262 |
| 2022-01-26 | 33.34 | $33.28 | 4274 |
| 2022-01-25 | 33.67 | $33.56 | 444 |
| 2022-01-24 | 34.00 | $34.38 | 4323 |
| 2022-01-21 | 34.16 | $33.99 | 1173 |
| 2022-01-20 | 34.49 | $34.65 | 1787 |
| 2022-01-19 | 34.72 | $33.95 | 1318 |
| 2022-01-18 | 35.23 | $34.91 | 1611 |
| 2022-01-14 | 35.56 | $35.42 | 373 |
| 2022-01-13 | 35.82 | $35.75 | 810 |
| 2022-01-12 | 36.05 | $36.11 | 1099 |
| 2022-01-11 | 36.22 | $35.97 | 1179 |
| 2022-01-10 | 36.49 | $36.00 | 6406 |
| 2022-01-07 | 36.81 | $35.19 | 143 |
| 2022-01-06 | 37.48 | $36.30 | 247 |
| 2022-01-05 | 37.94 | $36.58 | 2284 |
| 2022-01-04 | 38.41 | $37.83 | 763 |
| 2022-01-03 | 38.59 | $38.56 | 1648 |
| 2021-12-31 | 38.57 | $38.42 | 1315 |
| 2021-12-30 | 38.60 | $38.01 | 361 |
| 2021-12-29 | 38.75 | $38.34 | 434 |
| 2021-12-28 | 38.83 | $38.58 | 402 |
| 2021-12-27 | 38.84 | $38.58 | 1430 |
| 2021-12-23 | 38.85 | $39.30 | 1278 |
| 2021-12-22 | 38.62 | $38.70 | 2603 |
| 2021-12-21 | 38.53 | $37.74 | 876 |
| 2021-12-20 | 38.72 | $38.52 | 1011 |
| 2021-12-17 | 38.70 | $38.20 | 621 |
| 2021-12-16 | 38.76 | $39.26 | 743 |
| 2021-12-15 | 38.49 | $38.51 | 716 |
| 2021-12-14 | 38.40 | $39.01 | 368 |
| 2021-12-13 | 38.11 | $38.70 | 765 |
| 2021-12-10 | 37.86 | $38.17 | 399 |
| 2021-12-09 | 37.72 | $39.08 | 571 |
| 2021-12-08 | 37.26 | $37.75 | 1045 |
| 2021-12-07 | 37.11 | $37.71 | 589 |
| 2021-12-06 | 36.94 | $37.25 | 1283 |
| 2021-12-03 | 36.89 | $36.18 | 887 |
| 2021-12-02 | 37.16 | $36.39 | 1221 |
| 2021-12-01 | 37.42 | $36.91 | 2411 |
| 2021-11-30 | 37.58 | $38.11 | 869 |
| 2021-11-29 | 37.39 | $36.77 | 876 |
| 2021-11-26 | 37.57 | $36.38 | 819 |
| 2021-11-24 | 37.92 | $36.39 | 5558 |
| 2021-11-23 | 38.33 | $37.98 | 862 |
| 2021-11-22 | 38.32 | $37.85 | 1897 |
| 2021-11-19 | 38.33 | $38.05 | 667 |
| 2021-11-18 | 38.28 | $37.90 | 1689 |
| 2021-11-17 | 38.25 | $38.23 | 1296 |
| 2021-11-16 | 38.10 | $38.42 | 781 |
| 2021-11-15 | 37.84 | $38.17 | 2648 |
| 2021-11-12 | 37.59 | $38.00 | 711 |
| 2021-11-11 | 37.34 | $37.20 | 528 |
| 2021-11-10 | 37.27 | $36.32 | 5368 |
| 2021-11-09 | 37.45 | $36.40 | 283 |
| 2021-11-08 | 37.65 | $37.50 | 3179 |
| 2021-11-05 | 37.52 | $38.31 | 80309 |
| 2021-11-04 | 37.10 | $38.15 | 9182 |
| 2021-11-03 | 36.62 | $36.62 | 779 |
| 2021-11-02 | 36.52 | $38.00 | 1614 |
| 2021-11-01 | 35.96 | $38.00 | 1614 |
| 2021-10-29 | 35.27 | $36.37 | 428 |
| 2021-10-28 | 34.95 | $36.86 | 831 |
| 2021-10-27 | 34.40 | $35.74 | 483 |
| 2021-10-26 | 34.10 | $34.50 | 485 |
| 2021-10-25 | 34.14 | $34.97 | 525 |
| 2021-10-22 | 34.05 | $34.61 | 6085 |
| 2021-10-21 | 34.06 | $34.71 | 276 |
| 2021-10-20 | 34.06 | $34.71 | 283 |
| 2021-10-19 | 34.06 | $34.71 | 265 |
| 2021-10-18 | 34.09 | $34.71 | 2380 |
| 2021-10-15 | 34.13 | $35.07 | 199022 |
| 2021-10-14 | 34.08 | $34.00 | 20738 |
| 2021-10-13 | 34.38 | $34.61 | — |
| 2021-10-12 | 34.56 | $34.61 | 394 |
| 2021-10-11 | 34.80 | $34.65 | 104 |
| 2021-10-08 | 35.09 | $34.65 | 149 |
| 2021-10-07 | 35.45 | $34.65 | 117 |
| 2021-10-06 | 35.89 | $34.65 | 25 |
| 2021-10-05 | 36.45 | $34.65 | 208 |
| 2021-10-04 | 37.12 | $36.11 | — |
| 2021-10-01 | 37.48 | $36.11 | 545 |
| 2021-09-30 | 37.91 | $35.80 | 583 |
| 2021-09-29 | 38.52 | $35.89 | 908 |
| 2021-09-28 | 39.22 | $36.00 | 607 |
| 2021-09-27 | 40.01 | $38.40 | 215 |
| 2021-09-24 | 40.20 | $39.00 | 150 |
| 2021-09-23 | 40.20 | $38.99 | 377 |
| 2021-09-22 | 40.18 | $39.50 | 10 |
| 2021-09-21 | 39.95 | $39.50 | 2023 |
| 2021-09-20 | 39.64 | $39.75 | 50 |
| 2021-09-17 | 39.15 | $39.75 | 3139 |
| 2021-09-16 | 38.53 | $38.21 | 15 |
| 2021-09-15 | 38.22 | $38.21 | 279 |
| 2021-09-14 | 37.81 | $38.08 | 136 |
| 2021-09-13 | 37.32 | $38.08 | 8042 |
| 2021-09-10 | 36.70 | $37.70 | 24 |
| 2021-09-09 | 36.04 | $37.70 | 212 |
| 2021-09-08 | 35.21 | $36.49 | 9000 |
| 2021-09-07 | 34.56 | $35.00 | 59 |
| 2021-09-03 | 34.23 | $35.00 | — |
| 2021-09-02 | 33.82 | $35.00 | 500 |
| 2021-09-01 | 33.30 | $34.02 | 39 |
| 2021-08-31 | 32.98 | $34.02 | 99 |
| 2021-08-30 | 32.57 | $34.02 | 516 |
| 2021-08-27 | 32.08 | $32.05 | — |
| 2021-08-26 | 32.10 | $32.05 | 44 |
| 2021-08-25 | 32.12 | $32.05 | — |
| 2021-08-24 | 32.14 | $32.05 | 14 |
| 2021-08-23 | 32.17 | $32.05 | — |
| 2021-08-20 | 32.21 | $32.05 | — |
| 2021-08-19 | 32.24 | $32.05 | 13 |
| 2021-08-18 | 32.29 | $32.05 | — |
| 2021-08-17 | 32.34 | $32.05 | — |
| 2021-08-16 | 32.39 | $32.05 | 728 |
| 2021-08-13 | 32.46 | $31.52 | 330 |
| 2021-08-12 | 32.70 | $31.52 | 1000 |
| 2021-08-11 | 32.98 | $31.93 | 2800 |
| 2021-08-10 | 33.18 | $32.50 | 10 |
| 2021-08-09 | 33.24 | $32.50 | 3 |
| 2021-08-06 | 33.30 | $32.50 | 1000 |
| 2021-08-05 | 33.35 | $33.87 | — |
| 2021-08-04 | 32.97 | $33.87 | — |
| 2021-08-03 | 32.49 | $33.87 | 6 |
| 2021-08-02 | 31.90 | $33.87 | 1305 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.33
2024-10-24
Close Price
$25.26
Vol: 300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.73
Average
50.13
Maximum
99.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-10-24 | 58.33 | $25.26 | 300 |
| 2024-10-23 | 58.33 | $25.26 | — |
| 2024-10-22 | 58.33 | $25.26 | — |
| 2024-10-21 | 58.33 | $25.26 | 300 |
| 2024-10-18 | 58.33 | $25.26 | — |
| 2024-10-17 | 58.33 | $25.26 | — |
| 2024-10-16 | 58.33 | $25.26 | — |
| 2024-10-15 | 58.33 | $25.26 | 300 |
| 2024-10-14 | 58.33 | $25.26 | 300 |
| 2024-10-11 | 58.33 | $25.26 | 200 |
| 2024-10-10 | 41.81 | $25.00 | — |
| 2024-10-09 | 41.81 | $25.00 | — |
| 2024-10-08 | 41.81 | $25.00 | — |
| 2024-10-07 | 41.81 | $25.00 | — |
| 2024-10-04 | 41.81 | $25.00 | 300 |
| 2024-10-03 | 41.81 | $25.00 | 300 |
| 2024-10-02 | 41.81 | $25.00 | 300 |
| 2024-10-01 | 47.36 | $25.11 | 300 |
| 2024-09-30 | 47.36 | $25.11 | — |
| 2024-09-27 | 47.36 | $25.11 | — |
| 2024-09-26 | 47.36 | $25.11 | — |
| 2024-09-25 | 47.36 | $25.11 | 300 |
| 2024-09-24 | 47.36 | $25.11 | — |
| 2024-09-23 | 47.36 | $25.11 | — |
| 2024-09-20 | 47.36 | $25.11 | 300 |
| 2024-09-19 | 47.36 | $25.11 | 300 |
| 2024-09-18 | 47.36 | $25.11 | 300 |
| 2024-09-17 | 46.97 | $25.10 | 300 |
| 2024-09-16 | 46.97 | $25.10 | 300 |
| 2024-09-13 | 46.97 | $25.10 | 300 |
| 2024-09-12 | 46.97 | $25.10 | 300 |
| 2024-09-11 | 46.97 | $25.10 | 300 |
| 2024-09-10 | 46.97 | $25.10 | — |
| 2024-09-09 | 46.97 | $25.10 | 300 |
| 2024-09-06 | 46.97 | $25.10 | — |
| 2024-09-05 | 46.97 | $25.10 | — |
| 2024-09-04 | 46.97 | $25.10 | — |
| 2024-09-03 | 46.97 | $25.10 | 300 |
| 2024-08-30 | 44.68 | $25.00 | 800 |
| 2024-08-29 | 44.68 | $25.00 | 300 |
| 2024-08-28 | 44.68 | $25.00 | 300 |
| 2024-08-27 | 44.68 | $25.00 | 300 |
| 2024-08-26 | 44.68 | $25.00 | 711 |
| 2024-08-23 | 44.68 | $25.00 | — |
| 2024-08-22 | 44.68 | $25.00 | 711 |
| 2024-08-21 | 44.68 | $25.00 | 711 |
| 2024-08-20 | 44.68 | $25.00 | 711 |
| 2024-08-19 | 44.68 | $25.00 | 711 |
| 2024-08-16 | 44.68 | $25.00 | 711 |
| 2024-08-15 | 44.68 | $25.00 | 711 |
| 2024-08-14 | 44.68 | $25.00 | 711 |
| 2024-08-13 | 44.68 | $25.00 | 711 |
| 2024-08-12 | 44.68 | $25.00 | — |
| 2024-08-09 | 44.68 | $25.00 | 711 |
| 2024-08-08 | 44.68 | $25.00 | 711 |
| 2024-08-07 | 44.68 | $25.00 | 711 |
| 2024-08-06 | 44.68 | $25.00 | 711 |
| 2024-08-05 | 44.68 | $25.00 | 711 |
| 2024-08-02 | 44.68 | $25.00 | 711 |
| 2024-08-01 | 44.68 | $25.00 | — |
| 2024-07-31 | 44.68 | $25.00 | — |
| 2024-07-30 | 44.68 | $25.00 | — |
| 2024-07-29 | 44.68 | $25.00 | — |
| 2024-07-26 | 44.68 | $25.00 | 711 |
| 2024-07-25 | 44.68 | $25.00 | — |
| 2024-07-24 | 44.68 | $25.00 | 200 |
| 2024-07-23 | 44.68 | $25.00 | 711 |
| 2024-07-22 | 44.68 | $25.00 | 497 |
| 2024-07-19 | 39.03 | $24.00 | 2137 |
| 2024-07-18 | 39.03 | $24.00 | 218 |
| 2024-07-11 | 39.03 | $24.00 | 122 |
| 2024-07-09 | 39.03 | $24.00 | 124 |
| 2024-07-08 | 37.90 | $23.78 | 247 |
| 2024-07-03 | 40.19 | $24.49 | 787 |
| 2024-07-02 | 30.10 | $22.71 | 9842 |
| 2024-07-01 | 29.46 | $22.61 | 442 |
| 2024-06-28 | 39.72 | $25.60 | 301 |
| 2024-06-27 | 42.04 | $26.10 | 226 |
| 2024-06-26 | 45.87 | $26.85 | — |
| 2024-06-25 | 45.87 | $26.85 | — |
| 2024-06-24 | 45.87 | $26.85 | — |
| 2024-06-20 | 45.87 | $26.85 | 721 |
| 2024-06-18 | 48.51 | $27.40 | 101 |
| 2024-06-14 | 53.39 | $28.32 | 418 |
| 2024-06-10 | 48.87 | $27.47 | 6 |
| 2024-06-07 | 51.85 | $28.00 | 2003 |
| 2024-06-05 | 51.42 | $27.92 | 5000 |
| 2024-05-31 | 44.46 | $26.72 | 119 |
| 2024-05-30 | 48.90 | $27.52 | 259 |
| 2024-05-29 | 54.10 | $28.33 | 123 |
| 2024-05-28 | 50.32 | $27.72 | 284 |
| 2024-05-16 | 50.58 | $27.76 | 706 |
| 2024-05-14 | 44.23 | $26.83 | 318 |
| 2024-05-08 | 51.30 | $27.88 | 247 |
| 2024-05-07 | 53.30 | $28.14 | 100 |
| 2024-05-06 | 53.45 | $28.16 | 150 |
| 2024-05-01 | 48.94 | $27.51 | 173 |
| 2024-04-29 | 46.12 | $27.14 | 323 |
| 2024-04-22 | 52.62 | $28.01 | 2513 |
| 2024-04-02 | 57.87 | $28.60 | 165 |
| 2024-03-28 | 57.53 | $28.55 | 137 |
| 2024-03-27 | 55.11 | $28.20 | 106 |
| 2024-03-26 | 54.04 | $28.05 | 211 |
| 2024-03-18 | 62.61 | $28.96 | 402 |
| 2024-03-12 | 63.35 | $29.03 | 152 |
| 2024-03-06 | 60.65 | $28.60 | 1001 |
| 2024-03-05 | 54.53 | $27.77 | 573 |
| 2024-03-04 | 58.16 | $28.12 | 1993 |
| 2024-03-01 | 45.72 | $26.85 | 1398 |
| 2024-02-29 | 43.85 | $26.70 | 10683 |
| 2024-02-27 | 44.24 | $26.74 | 3701 |
| 2024-02-26 | 42.43 | $26.59 | 2049 |
| 2024-02-23 | 40.35 | $26.42 | 144 |
| 2024-02-22 | 54.43 | $27.70 | — |
| 2024-02-21 | 54.43 | $27.70 | — |
| 2024-02-20 | 54.43 | $27.70 | — |
| 2024-02-16 | 54.43 | $27.70 | — |
| 2024-02-15 | 54.43 | $27.70 | 194 |
| 2024-02-14 | 35.13 | $26.29 | 259 |
| 2024-02-13 | 30.15 | $26.04 | — |
| 2024-02-12 | 30.15 | $26.04 | 365 |
| 2024-02-09 | 36.17 | $26.64 | — |
| 2024-02-08 | 36.17 | $26.64 | — |
| 2024-02-07 | 36.17 | $26.64 | 344 |
| 2024-02-06 | 39.92 | $26.97 | — |
| 2024-02-05 | 39.92 | $26.97 | 3999 |
| 2024-02-02 | 49.66 | $27.66 | 1174 |
| 2024-02-01 | 57.37 | $28.06 | 1301 |
| 2024-01-31 | 50.64 | $27.69 | 1115 |
| 2024-01-30 | 47.44 | $27.54 | 3233 |
| 2024-01-29 | 49.26 | $27.63 | 1097 |
| 2024-01-26 | 50.07 | $27.67 | 1098 |
| 2024-01-25 | 49.48 | $27.64 | 1188 |
| 2024-01-24 | 53.71 | $27.85 | 1107 |
| 2024-01-23 | 41.76 | $27.32 | 3873 |
| 2024-01-22 | 47.98 | $27.60 | 504 |
| 2024-01-19 | 44.62 | $27.48 | 1106 |
| 2024-01-18 | 45.08 | $27.50 | 452 |
| 2024-01-17 | 48.15 | $27.63 | — |
| 2024-01-16 | 48.15 | $27.63 | — |
| 2024-01-12 | 48.15 | $27.63 | — |
| 2024-01-11 | 48.15 | $27.63 | 310 |
| 2024-01-10 | 63.97 | $28.21 | — |
| 2024-01-09 | 63.97 | $28.21 | — |
| 2024-01-08 | 63.97 | $28.21 | — |
| 2024-01-05 | 63.97 | $28.21 | — |
| 2024-01-04 | 63.97 | $28.21 | — |
| 2024-01-03 | 63.97 | $28.21 | — |
| 2024-01-02 | 63.97 | $28.21 | — |
| 2023-12-29 | 63.97 | $28.21 | — |
| 2023-12-28 | 63.97 | $28.21 | — |
| 2023-12-27 | 63.97 | $28.21 | 494 |
| 2023-12-26 | 73.14 | $28.58 | — |
| 2023-12-22 | 73.14 | $28.58 | 100 |
| 2023-12-21 | 73.14 | $28.58 | — |
| 2023-12-20 | 73.14 | $28.58 | 214 |
| 2023-12-19 | 73.06 | $28.57 | — |
| 2023-12-18 | 73.06 | $28.57 | — |
| 2023-12-15 | 73.06 | $28.57 | 119 |
| 2023-12-14 | 43.69 | $26.65 | — |
| 2023-12-13 | 43.69 | $26.65 | — |
| 2023-12-12 | 43.69 | $26.65 | — |
| 2023-12-11 | 43.69 | $26.65 | 120 |
| 2023-12-08 | 71.99 | $27.50 | — |
| 2023-12-07 | 71.99 | $27.50 | — |
| 2023-12-06 | 71.99 | $27.50 | — |
| 2023-12-05 | 71.99 | $27.50 | — |
| 2023-12-04 | 71.99 | $27.50 | 142 |
| 2023-12-01 | 70.23 | $27.40 | — |
| 2023-11-30 | 70.23 | $27.40 | 1452 |
| 2023-11-29 | 67.07 | $27.23 | — |
| 2023-11-28 | 67.07 | $27.23 | — |
| 2023-11-27 | 67.07 | $27.23 | 150 |
| 2023-11-24 | 34.27 | $26.30 | — |
| 2023-11-22 | 34.27 | $26.30 | 100 |
| 2023-11-21 | 34.27 | $26.30 | — |
| 2023-11-20 | 34.27 | $26.30 | — |
| 2023-11-17 | 34.27 | $26.30 | — |
| 2023-11-16 | 34.27 | $26.30 | — |
| 2023-11-15 | 34.27 | $26.30 | — |
| 2023-11-14 | 34.27 | $26.30 | — |
| 2023-11-13 | 34.27 | $26.30 | 100 |
| 2023-11-10 | 34.27 | $26.30 | 804 |
| 2023-11-09 | 39.31 | $26.50 | — |
| 2023-11-08 | 39.31 | $26.50 | — |
| 2023-11-07 | 39.31 | $26.50 | — |
| 2023-11-06 | 39.31 | $26.50 | 3157 |
| 2023-11-03 | 37.82 | $26.46 | — |
| 2023-11-02 | 37.82 | $26.46 | 100 |
| 2023-11-01 | 37.82 | $26.46 | — |
| 2023-10-31 | 37.82 | $26.46 | 3968 |
| 2023-10-30 | 31.67 | $26.28 | 261 |
| 2023-10-27 | 38.75 | $26.63 | — |
| 2023-10-26 | 38.75 | $26.63 | — |
| 2023-10-25 | 38.75 | $26.63 | — |
| 2023-10-24 | 38.75 | $26.63 | 634 |
| 2023-10-23 | 37.11 | $26.58 | 1299 |
| 2023-10-20 | 42.50 | $26.83 | — |
| 2023-10-19 | 42.50 | $26.83 | — |
| 2023-10-18 | 42.50 | $26.83 | — |
| 2023-10-17 | 42.50 | $26.83 | — |
| 2023-10-16 | 42.50 | $26.83 | — |
| 2023-10-13 | 42.50 | $26.83 | 1094 |
| 2023-10-12 | 43.24 | $26.87 | — |
| 2023-10-11 | 43.24 | $26.87 | — |
| 2023-10-10 | 43.24 | $26.87 | — |
| 2023-10-09 | 43.24 | $26.87 | — |
| 2023-10-06 | 43.24 | $26.87 | 100 |
| 2023-10-05 | 43.24 | $26.87 | 100 |
| 2023-10-04 | 43.24 | $26.87 | — |
| 2023-10-03 | 43.24 | $26.87 | — |
| 2023-10-02 | 43.24 | $26.87 | — |
| 2023-09-29 | 43.24 | $26.87 | — |
| 2023-09-28 | 43.24 | $26.87 | — |
| 2023-09-27 | 43.24 | $26.87 | — |
| 2023-09-26 | 43.24 | $26.87 | 189 |
| 2023-09-25 | 44.53 | $27.00 | 100 |
| 2023-09-22 | 50.61 | $27.55 | 100 |
| 2023-09-21 | 50.61 | $27.55 | 119 |
| 2023-09-20 | 43.67 | $27.00 | 113 |
| 2023-09-19 | 43.67 | $27.00 | 100 |
| 2023-09-18 | 43.67 | $27.00 | 699 |
| 2023-09-15 | 45.99 | $27.23 | — |
| 2023-09-14 | 45.99 | $27.23 | 100 |
| 2023-09-13 | 45.99 | $27.23 | — |
| 2023-09-12 | 45.99 | $27.23 | 533 |
| 2023-09-11 | 48.64 | $27.52 | 3031 |
| 2023-09-08 | 45.67 | $27.23 | — |
| 2023-09-07 | 45.67 | $27.23 | — |
| 2023-09-06 | 45.67 | $27.23 | 487 |
| 2023-09-05 | 47.03 | $27.40 | 209 |
| 2023-09-01 | 52.09 | $27.98 | — |
| 2023-08-31 | 52.09 | $27.98 | — |
| 2023-08-30 | 52.09 | $27.98 | — |
| 2023-08-29 | 52.09 | $27.98 | 713 |
| 2023-08-28 | 46.43 | $27.28 | 221 |
| 2023-08-25 | 47.57 | $27.43 | — |
| 2023-08-24 | 47.57 | $27.43 | 250 |
| 2023-08-23 | 49.10 | $27.64 | — |
| 2023-08-22 | 49.10 | $27.64 | 2500 |
| 2023-08-21 | 50.49 | $27.84 | 3369 |
| 2023-08-18 | 49.33 | $27.67 | 978 |
| 2023-08-17 | 46.97 | $27.33 | 315 |
| 2023-08-16 | 48.55 | $27.58 | — |
| 2023-08-15 | 48.55 | $27.58 | 2203 |
| 2023-08-14 | 50.26 | $27.86 | 1054 |
| 2023-08-11 | 50.50 | $27.90 | 2801 |
| 2023-08-10 | 52.92 | $28.30 | 200 |
| 2023-08-09 | 52.92 | $28.30 | — |
| 2023-08-08 | 52.92 | $28.30 | 1574 |
| 2023-08-07 | 49.83 | $27.70 | 1777 |
| 2023-08-04 | 54.05 | $28.45 | 300 |
| 2023-08-03 | 51.67 | $27.99 | 531 |
| 2023-08-02 | 54.65 | $28.50 | 100 |
| 2023-08-01 | 54.65 | $28.50 | 228 |
| 2023-07-31 | 54.23 | $28.41 | 256 |
| 2023-07-28 | 61.72 | $29.65 | 304 |
| 2023-07-27 | 58.18 | $28.85 | 410 |
| 2023-07-26 | 55.12 | $28.23 | — |
| 2023-07-25 | 55.09 | $28.23 | 1190 |
| 2023-07-24 | 62.36 | $29.32 | — |
| 2023-07-21 | 62.36 | $29.32 | — |
| 2023-07-20 | 62.36 | $29.32 | 391 |
| 2023-07-19 | 62.06 | $29.24 | 235 |
| 2023-07-18 | 60.12 | $28.75 | 191 |
| 2023-07-17 | 66.71 | $29.75 | 128 |
| 2023-07-14 | 66.47 | $29.68 | 1455 |
| 2023-07-13 | 71.45 | $30.38 | 1708 |
| 2023-07-12 | 69.56 | $29.77 | 3659 |
| 2023-07-11 | 68.66 | $29.49 | 1390 |
| 2023-07-10 | 67.71 | $29.20 | 3446 |
| 2023-07-07 | 66.56 | $28.85 | 5852 |
| 2023-07-06 | 64.68 | $28.30 | 956 |
| 2023-07-05 | 65.16 | $28.38 | 5201 |
| 2023-07-03 | 65.59 | $28.45 | 181 |
| 2023-06-30 | 65.71 | $28.47 | 1216 |
| 2023-06-29 | 68.81 | $29.00 | 2014 |
| 2023-06-28 | 68.46 | $28.87 | 346 |
| 2023-06-27 | 70.64 | $29.25 | 1575 |
| 2023-06-26 | 75.24 | $30.02 | 857 |
| 2023-06-23 | 81.69 | $31.00 | 20214 |
| 2023-06-22 | 41.00 | $22.69 | 485 |
| 2023-06-21 | 52.97 | $23.58 | — |
| 2023-06-20 | 52.97 | $23.58 | — |
| 2023-06-16 | 52.97 | $23.58 | 107 |
| 2023-06-15 | 52.02 | $23.51 | — |
| 2023-06-14 | 52.02 | $23.51 | — |
| 2023-06-13 | 52.02 | $23.51 | — |
| 2023-06-12 | 52.02 | $23.51 | — |
| 2023-06-09 | 52.05 | $23.51 | 322 |
| 2023-06-08 | 59.72 | $24.09 | 100 |
| 2023-06-07 | 59.72 | $24.09 | — |
| 2023-06-06 | 59.72 | $24.09 | — |
| 2023-06-05 | 59.72 | $24.09 | — |
| 2023-06-02 | 59.72 | $24.09 | — |
| 2023-05-31 | 59.69 | $24.09 | 343 |
| 2023-05-30 | 63.04 | $24.37 | 300 |
| 2023-05-26 | 63.04 | $24.37 | 258 |
| 2023-05-25 | 64.54 | $24.50 | 376 |
| 2023-05-24 | 56.25 | $23.41 | — |
| 2023-05-23 | 56.25 | $23.41 | — |
| 2023-05-22 | 56.25 | $23.41 | 1733 |
| 2023-05-19 | 57.96 | $23.57 | 1245 |
| 2023-05-18 | 49.72 | $22.66 | 1476 |
| 2023-05-17 | 39.29 | $21.82 | 409 |
| 2023-05-16 | 43.53 | $22.24 | 1509 |
| 2023-05-15 | 43.46 | $22.23 | 3643 |
| 2023-05-12 | 45.38 | $22.41 | 1840 |
| 2023-05-11 | 44.86 | $22.37 | 229 |
| 2023-05-10 | 47.52 | $22.62 | 360 |
| 2023-05-09 | 48.95 | $22.75 | 3133 |
| 2023-05-08 | 48.95 | $22.75 | 740 |
| 2023-05-05 | 49.46 | $22.80 | — |
| 2023-05-04 | 49.46 | $22.80 | 208 |
| 2023-05-03 | 51.16 | $22.97 | 183 |
| 2023-05-02 | 49.32 | $22.78 | 1018 |
| 2023-05-01 | 54.90 | $23.33 | 5943 |
| 2023-04-28 | 51.79 | $23.00 | 1126 |
| 2023-04-27 | 48.19 | $22.65 | 1165 |
| 2023-04-26 | 42.62 | $22.17 | 282 |
| 2023-04-25 | 46.05 | $22.52 | 208 |
| 2023-04-24 | 49.87 | $22.87 | 844 |
| 2023-04-21 | 42.50 | $22.30 | — |
| 2023-04-20 | 42.50 | $22.30 | 135 |
| 2023-04-19 | 46.03 | $22.63 | — |
| 2023-04-18 | 46.03 | $22.63 | — |
| 2023-04-17 | 46.03 | $22.63 | 745 |
| 2023-04-14 | 49.80 | $22.98 | 421 |
| 2023-04-13 | 46.09 | $22.67 | — |
| 2023-04-12 | 46.09 | $22.67 | — |
| 2023-04-11 | 46.09 | $22.67 | 464 |
| 2023-04-10 | 43.30 | $22.43 | 834 |
| 2023-04-06 | 47.37 | $22.85 | — |
| 2023-04-05 | 47.37 | $22.85 | 127 |
| 2023-04-04 | 53.53 | $23.42 | — |
| 2023-04-03 | 53.53 | $23.42 | — |
| 2023-03-31 | 53.53 | $23.42 | — |
| 2023-03-30 | 53.53 | $23.42 | 867 |
| 2023-03-29 | 56.58 | $23.71 | 2850 |
| 2023-03-28 | 55.50 | $23.58 | — |
| 2023-03-27 | 55.50 | $23.58 | — |
| 2023-03-24 | 55.46 | $23.58 | 816 |
| 2023-03-23 | 53.75 | $23.35 | — |
| 2023-03-22 | 53.75 | $23.35 | 170 |
| 2023-03-21 | 48.27 | $22.66 | 372 |
| 2023-03-20 | 54.90 | $23.40 | 238 |
| 2023-03-17 | 51.93 | $23.05 | 1504 |
| 2023-03-16 | 56.15 | $23.47 | — |
| 2023-03-15 | 56.15 | $23.47 | — |
| 2023-03-14 | 56.15 | $23.47 | 723 |
| 2023-03-13 | 58.37 | $23.70 | 3242 |
| 2023-03-10 | 58.76 | $23.74 | 1647 |
| 2023-03-09 | 61.65 | $24.04 | 1260 |
| 2023-03-08 | 57.03 | $23.35 | 954 |
| 2023-03-07 | 55.69 | $23.17 | 2394 |
| 2023-03-06 | 53.11 | $22.83 | 2335 |
| 2023-03-03 | 53.46 | $22.87 | 693 |
| 2023-03-02 | 50.85 | $22.53 | 718 |
| 2023-03-01 | 54.80 | $22.99 | 584 |
| 2023-02-28 | 52.59 | $22.70 | 3680 |
| 2023-02-27 | 53.71 | $22.83 | 8892 |
| 2023-02-24 | 53.49 | $22.80 | 564 |
| 2023-02-23 | 54.05 | $22.87 | 1946 |
| 2023-02-22 | 55.07 | $23.00 | 3690 |
| 2023-02-21 | 53.93 | $22.82 | 437 |
| 2023-02-17 | 54.81 | $22.94 | 430 |
| 2023-02-16 | 60.45 | $23.66 | 11 |
| 2023-02-15 | 60.45 | $23.66 | 644 |
| 2023-02-14 | 57.49 | $23.12 | 4790 |
| 2023-02-13 | 57.95 | $23.18 | 974 |
| 2023-02-10 | 65.09 | $24.05 | 586 |
| 2023-02-09 | 64.47 | $23.92 | 407 |
| 2023-02-08 | 68.20 | $24.34 | 744 |
| 2023-02-07 | 65.69 | $23.78 | 1564 |
| 2023-02-06 | 51.98 | $21.65 | 15938 |
| 2023-02-03 | 58.20 | $22.25 | 765 |
| 2023-02-02 | 64.57 | $22.77 | 851 |
| 2023-02-01 | 63.77 | $22.66 | 1301 |
| 2023-01-31 | 62.89 | $22.54 | 1737 |
| 2023-01-30 | 67.92 | $22.93 | 1435 |
| 2023-01-27 | 66.22 | $22.67 | 628 |
| 2023-01-26 | 65.41 | $22.55 | 17 |
| 2023-01-25 | 65.41 | $22.55 | 139 |
| 2023-01-24 | 65.41 | $22.55 | 2018 |
| 2023-01-23 | 69.43 | $22.89 | 1619 |
| 2023-01-20 | 63.85 | $21.99 | 306 |
| 2023-01-19 | 62.99 | $21.87 | 15 |
| 2023-01-18 | 62.99 | $21.87 | 199 |
| 2023-01-17 | 62.99 | $21.87 | 1306 |
| 2023-01-13 | 59.27 | $21.33 | 9 |
| 2023-01-12 | 59.27 | $21.33 | 343 |
| 2023-01-11 | 49.62 | $20.19 | — |
| 2023-01-10 | 49.62 | $20.19 | 10 |
| 2023-01-09 | 49.62 | $20.19 | 163 |
| 2023-01-06 | 49.62 | $20.19 | 1298 |
| 2023-01-05 | 38.21 | $19.10 | 208 |
| 2023-01-04 | 42.30 | $19.59 | 108 |
| 2023-01-03 | 42.30 | $19.59 | 105 |
| 2022-12-30 | 42.30 | $19.59 | 1504 |
| 2022-12-29 | 34.86 | $18.98 | 404 |
| 2022-12-28 | 54.08 | $20.75 | 308 |
| 2022-12-27 | 54.08 | $20.75 | 76 |
| 2022-12-23 | 54.08 | $20.75 | — |
| 2022-12-22 | 54.08 | $20.75 | 144 |
| 2022-12-21 | 54.08 | $20.75 | 183 |
| 2022-12-20 | 54.08 | $20.75 | 248 |
| 2022-12-19 | 56.54 | $20.94 | 24 |
| 2022-12-16 | 56.54 | $20.94 | 54 |
| 2022-12-15 | 56.54 | $20.94 | 157 |
| 2022-12-14 | 56.54 | $20.94 | 138 |
| 2022-12-13 | 56.54 | $20.94 | 42 |
| 2022-12-12 | 56.54 | $20.94 | 254 |
| 2022-12-09 | 56.54 | $20.94 | 238 |
| 2022-12-08 | 60.59 | $21.34 | 34 |
| 2022-12-07 | 60.59 | $21.34 | — |
| 2022-12-06 | 60.59 | $21.34 | 181 |
| 2022-12-05 | 60.59 | $21.34 | 640 |
| 2022-12-02 | 61.04 | $21.39 | 542 |
| 2022-12-01 | 61.73 | $21.47 | 767 |
| 2022-11-30 | 58.14 | $20.83 | 99 |
| 2022-11-29 | 58.14 | $20.83 | 177 |
| 2022-11-28 | 51.15 | $19.75 | 523 |
| 2022-11-25 | 51.15 | $19.75 | 123 |
| 2022-11-23 | 51.15 | $19.75 | 386 |
| 2022-11-22 | 47.90 | $19.28 | 272 |
| 2022-11-21 | 55.07 | $20.25 | 27 |
| 2022-11-18 | 55.07 | $20.25 | 46 |
| 2022-11-17 | 55.07 | $20.25 | 105 |
| 2022-11-16 | 55.07 | $20.25 | 6 |
| 2022-11-15 | 55.07 | $20.25 | 3740 |
| 2022-11-14 | 52.22 | $19.75 | 498 |
| 2022-11-11 | 51.93 | $19.70 | 1473 |
| 2022-11-10 | 43.48 | $18.40 | 235 |
| 2022-11-09 | 44.79 | $18.63 | 910 |
| 2022-11-08 | 47.54 | $19.09 | 673 |
| 2022-11-07 | 45.03 | $18.73 | 3227 |
| 2022-11-04 | 39.18 | $17.97 | 2013 |
| 2022-11-03 | 41.15 | $18.33 | 384 |
| 2022-11-02 | 34.74 | $17.59 | 535 |
| 2022-11-01 | 39.80 | $18.50 | 762 |
| 2022-10-31 | 40.99 | $18.69 | 2409 |
| 2022-10-28 | 41.61 | $18.79 | 241 |
| 2022-10-27 | 41.61 | $18.79 | 969 |
| 2022-10-26 | 42.42 | $18.93 | 214 |
| 2022-10-25 | 42.42 | $18.93 | 790 |
| 2022-10-24 | 35.72 | $18.10 | 2197 |
| 2022-10-21 | 36.44 | $18.25 | 588 |
| 2022-10-20 | 33.18 | $17.87 | 783 |
| 2022-10-19 | 34.56 | $18.18 | 482 |
| 2022-10-18 | 36.13 | $18.52 | 2908 |
| 2022-10-17 | 30.78 | $17.91 | 702 |
| 2022-10-14 | 28.74 | $17.69 | 4068 |
| 2022-10-13 | 30.32 | $18.10 | 2201 |
| 2022-10-12 | 31.36 | $18.36 | 2018 |
| 2022-10-11 | 33.20 | $18.80 | 2257 |
| 2022-10-10 | 38.02 | $19.81 | 1138 |
| 2022-10-07 | 39.40 | $20.06 | 470 |
| 2022-10-06 | 42.05 | $20.53 | 1039 |
| 2022-10-05 | 40.25 | $20.31 | 671 |
| 2022-10-04 | 38.81 | $20.13 | 323 |
| 2022-10-03 | 34.25 | $19.60 | 2629 |
| 2022-09-30 | 26.73 | $18.83 | 2352 |
| 2022-09-29 | 28.18 | $19.20 | 620 |
| 2022-09-28 | 29.94 | $19.61 | 1632 |
| 2022-09-27 | 30.13 | $19.66 | 1846 |
| 2022-09-26 | 32.27 | $20.14 | 2747 |
| 2022-09-23 | 33.27 | $20.36 | 2213 |
| 2022-09-22 | 34.90 | $20.70 | 1793 |
| 2022-09-21 | 34.63 | $20.67 | 1351 |
| 2022-09-20 | 35.89 | $20.94 | 1850 |
| 2022-09-19 | 36.63 | $21.10 | 1404 |
| 2022-09-16 | 37.28 | $21.24 | 1340 |
| 2022-09-15 | 38.00 | $21.40 | 2529 |
| 2022-09-14 | 40.23 | $21.88 | 369 |
| 2022-09-13 | 38.07 | $21.58 | 274 |
| 2022-09-12 | 40.04 | $22.01 | 1022 |
| 2022-09-09 | 42.94 | $22.60 | 339 |
| 2022-09-08 | 35.42 | $21.60 | 733 |
| 2022-09-07 | 35.49 | $21.62 | 822 |
| 2022-09-06 | 37.33 | $22.03 | 3856 |
| 2022-09-02 | 37.11 | $22.00 | 1796 |
| 2022-09-01 | 38.55 | $22.33 | 841 |
| 2022-08-31 | 39.99 | $22.65 | 1374 |
| 2022-08-30 | 39.52 | $22.58 | 2432 |
| 2022-08-29 | 40.03 | $22.70 | 1030 |
| 2022-08-26 | 41.33 | $23.01 | 948 |
| 2022-08-25 | 44.96 | $23.82 | 153 |
| 2022-08-24 | 44.96 | $23.82 | 878 |
| 2022-08-23 | 42.83 | $23.44 | 1911 |
| 2022-08-22 | 41.76 | $23.25 | 3294 |
| 2022-08-19 | 42.87 | $23.53 | 254 |
| 2022-08-18 | 44.01 | $23.81 | 876 |
| 2022-08-17 | 42.48 | $23.51 | 162 |
| 2022-08-16 | 42.48 | $23.51 | 1046 |
| 2022-08-15 | 44.80 | $24.14 | 4197 |
| 2022-08-12 | 42.94 | $23.75 | 1013 |
| 2022-08-11 | 44.33 | $24.13 | 2420 |
| 2022-08-10 | 36.09 | $22.51 | 194 |
| 2022-08-09 | 36.09 | $22.51 | 167696 |
| 2022-08-08 | 37.16 | $22.86 | 16371 |
| 2022-08-05 | 34.74 | $22.40 | 4224 |
| 2022-08-04 | 36.12 | $22.88 | 233843 |
| 2022-08-03 | 34.15 | $22.50 | 23756 |
| 2022-08-02 | 37.67 | $23.72 | 627 |
| 2022-08-01 | 50.64 | $26.89 | 13117 |
| 2022-07-29 | 53.16 | $27.35 | 797 |
| 2022-07-28 | 54.02 | $27.51 | 919 |
| 2022-07-27 | 49.07 | $26.53 | 409 |
| 2022-07-26 | 47.57 | $26.25 | 1850 |
| 2022-07-25 | 51.28 | $26.96 | 1538 |
| 2022-07-22 | 49.43 | $26.61 | 1213 |
| 2022-07-21 | 46.48 | $26.08 | 545 |
| 2022-07-20 | 46.48 | $26.08 | 1783 |
| 2022-07-19 | 41.44 | $25.20 | 1076 |
| 2022-07-18 | 33.00 | $23.97 | 2313 |
| 2022-07-15 | 35.88 | $24.69 | 2414 |
| 2022-07-14 | 33.43 | $24.37 | 4751 |
| 2022-07-13 | 34.01 | $24.52 | 1265 |
| 2022-07-12 | 35.28 | $24.85 | 1832 |
| 2022-07-11 | 37.81 | $25.47 | 3146 |
| 2022-07-08 | 38.66 | $25.67 | 1473 |
| 2022-07-07 | 40.77 | $26.15 | 963 |
| 2022-07-06 | 39.97 | $26.03 | 4191 |
| 2022-07-05 | 38.71 | $25.83 | 5072 |
| 2022-07-01 | 39.66 | $26.07 | 1256 |
| 2022-06-30 | 38.02 | $25.80 | 18065 |
| 2022-06-29 | 39.76 | $26.26 | 1748 |
| 2022-06-28 | 42.23 | $26.88 | 1038 |
| 2022-06-27 | 41.22 | $26.70 | 5013 |
| 2022-06-24 | 38.22 | $26.17 | 1145 |
| 2022-06-23 | 33.78 | $25.44 | 1301 |
| 2022-06-22 | 35.23 | $25.88 | 5069 |
| 2022-06-21 | 35.17 | $25.87 | 2523 |
| 2022-06-17 | 36.72 | $26.35 | 7032 |
| 2022-06-16 | 40.39 | $27.39 | 13456 |
| 2022-06-15 | 41.91 | $27.79 | 1803 |
| 2022-06-14 | 42.53 | $27.95 | 2548 |
| 2022-06-13 | 47.53 | $29.17 | 1783 |
| 2022-06-10 | 55.84 | $30.78 | 2564 |
| 2022-06-09 | 57.98 | $31.14 | 1193 |
| 2022-06-08 | 61.50 | $31.71 | 371 |
| 2022-06-07 | 63.48 | $32.01 | 1332 |
| 2022-06-06 | 63.18 | $31.93 | 2980 |
| 2022-06-03 | 66.11 | $32.39 | 540 |
| 2022-06-02 | 64.73 | $31.98 | 750 |
| 2022-06-01 | 62.95 | $31.47 | 683 |
| 2022-05-31 | 62.49 | $31.34 | 897 |
| 2022-05-27 | 61.13 | $30.96 | 878 |
| 2022-05-26 | 59.42 | $30.48 | 439 |
| 2022-05-25 | 55.74 | $29.54 | 400 |
| 2022-05-24 | 53.49 | $29.01 | 928 |
| 2022-05-23 | 54.28 | $29.17 | 2089 |
| 2022-05-20 | 51.61 | $28.55 | 2568 |
| 2022-05-19 | 49.61 | $28.10 | 862 |
| 2022-05-18 | 50.45 | $28.29 | 1919 |
| 2022-05-17 | 48.73 | $27.89 | 832 |
| 2022-05-16 | 50.02 | $28.20 | 1603 |
| 2022-05-13 | 50.91 | $28.42 | 819 |
| 2022-05-12 | 52.47 | $28.80 | 1292 |
| 2022-05-11 | 51.75 | $28.60 | 2670 |
| 2022-05-10 | 50.90 | $28.37 | 5328 |
| 2022-05-09 | 44.20 | $26.69 | 2298 |
| 2022-05-06 | 44.72 | $26.84 | 698 |
| 2022-05-05 | 41.96 | $26.20 | 2528 |
| 2022-05-04 | 43.46 | $26.67 | 1348 |
| 2022-05-03 | 43.56 | $26.70 | 2260 |
| 2022-05-02 | 41.46 | $26.18 | 14408 |
| 2022-04-29 | 45.20 | $27.39 | 581 |
| 2022-04-28 | 44.73 | $27.27 | 11386 |
| 2022-04-27 | 43.50 | $26.95 | 866 |
| 2022-04-26 | 38.38 | $25.69 | 2313 |
| 2022-04-25 | 47.95 | $28.61 | 8799 |
| 2022-04-22 | 44.86 | $27.92 | 1391 |
| 2022-04-21 | 44.20 | $27.78 | 595 |
| 2022-04-20 | 43.11 | $27.53 | 942 |
| 2022-04-19 | 43.46 | $27.64 | 29783 |
| 2022-04-18 | 40.26 | $26.90 | 1378 |
| 2022-04-14 | 41.53 | $27.32 | 961 |
| 2022-04-13 | 42.32 | $27.58 | 1325 |
| 2022-04-12 | 40.34 | $27.10 | 2643 |
| 2022-04-11 | 45.83 | $28.86 | 1257 |
| 2022-04-08 | 45.11 | $28.68 | 1573 |
| 2022-04-07 | 45.56 | $28.82 | 9215 |
| 2022-04-06 | 45.62 | $28.84 | 573 |
| 2022-04-05 | 46.71 | $29.20 | 721 |
| 2022-04-04 | 49.18 | $30.00 | 100 |
| 2022-04-01 | 43.85 | $28.49 | 156 |
| 2022-03-31 | 47.48 | $29.65 | 2958 |
| 2022-03-30 | 47.32 | $29.61 | 862 |
| 2022-03-29 | 50.82 | $30.67 | 802 |
| 2022-03-28 | 47.03 | $29.59 | 937 |
| 2022-03-25 | 51.07 | $30.76 | 687 |
| 2022-03-24 | 47.85 | $29.87 | 727 |
| 2022-03-23 | 44.40 | $28.99 | 5133 |
| 2022-03-22 | 45.88 | $29.44 | 109777 |
| 2022-03-21 | 45.34 | $29.30 | 290 |
| 2022-03-18 | 49.50 | $30.55 | 4602 |
| 2022-03-17 | 42.98 | $28.91 | 447 |
| 2022-03-16 | 40.60 | $28.38 | 779 |
| 2022-03-15 | 43.07 | $29.15 | 19080 |
| 2022-03-14 | 38.53 | $28.16 | 951 |
| 2022-03-11 | 38.27 | $28.11 | 522 |
| 2022-03-10 | 40.82 | $28.96 | 1185 |
| 2022-03-09 | 38.31 | $28.41 | 845 |
| 2022-03-08 | 32.52 | $27.24 | 279 |
| 2022-03-07 | 36.45 | $28.66 | 1346 |
| 2022-03-04 | 36.91 | $28.81 | 1469 |
| 2022-03-03 | 39.43 | $29.63 | 382 |
| 2022-03-02 | 39.43 | $29.63 | 1169 |
| 2022-03-01 | 42.64 | $30.63 | 100 |
| 2022-02-28 | 43.72 | $30.95 | 585 |
| 2022-02-25 | 44.53 | $31.19 | 491 |
| 2022-02-24 | 36.87 | $29.53 | 1400 |
| 2022-02-23 | 37.03 | $29.58 | 1230 |
| 2022-02-22 | 37.17 | $29.63 | 1329 |
| 2022-02-18 | 38.89 | $30.25 | 321 |
| 2022-02-17 | 38.82 | $30.23 | 395 |
| 2022-02-16 | 42.16 | $31.40 | 1437 |
| 2022-02-15 | 42.85 | $31.63 | 953 |
| 2022-02-14 | 36.42 | $30.13 | 1840 |
| 2022-02-11 | 39.09 | $31.09 | 984 |
| 2022-02-10 | 38.51 | $30.96 | 1121 |
| 2022-02-09 | 37.99 | $30.84 | 2167 |
| 2022-02-08 | 35.92 | $30.36 | 994 |
| 2022-02-07 | 36.72 | $30.69 | 1382 |
| 2022-02-04 | 36.40 | $30.61 | 4024 |
| 2022-02-03 | 34.16 | $30.05 | 5044 |
| 2022-02-02 | 41.78 | $33.10 | 1288 |
| 2022-02-01 | 36.46 | $31.90 | 1215 |
| 2022-01-31 | 39.99 | $33.12 | 3909 |
| 2022-01-28 | 34.80 | $32.06 | 2281 |
| 2022-01-27 | 29.97 | $31.17 | 1262 |
| 2022-01-26 | 35.97 | $33.28 | 4274 |
| 2022-01-25 | 36.88 | $33.56 | 444 |
| 2022-01-24 | 39.76 | $34.38 | 4323 |
| 2022-01-21 | 37.57 | $33.99 | 1173 |
| 2022-01-20 | 39.91 | $34.65 | 1787 |
| 2022-01-19 | 35.90 | $33.95 | 1318 |
| 2022-01-18 | 39.30 | $34.91 | 1611 |
| 2022-01-14 | 41.28 | $35.42 | 373 |
| 2022-01-13 | 42.60 | $35.75 | 810 |
| 2022-01-12 | 44.08 | $36.11 | 1099 |
| 2022-01-11 | 43.37 | $35.97 | 1179 |
| 2022-01-10 | 43.48 | $36.00 | 6406 |
| 2022-01-07 | 39.40 | $35.19 | 143 |
| 2022-01-06 | 43.49 | $36.30 | 247 |
| 2022-01-05 | 44.59 | $36.58 | 2284 |
| 2022-01-04 | 49.97 | $37.83 | 763 |
| 2022-01-03 | 53.59 | $38.56 | 1648 |
| 2021-12-31 | 52.97 | $38.42 | 1315 |
| 2021-12-30 | 51.14 | $38.01 | 361 |
| 2021-12-29 | 52.69 | $38.34 | 434 |
| 2021-12-28 | 53.84 | $38.58 | 402 |
| 2021-12-27 | 53.84 | $38.58 | 1430 |
| 2021-12-23 | 57.15 | $39.30 | 1278 |
| 2021-12-22 | 54.95 | $38.70 | 2603 |
| 2021-12-21 | 51.17 | $37.74 | 876 |
| 2021-12-20 | 54.72 | $38.52 | 1011 |
| 2021-12-17 | 53.44 | $38.20 | 621 |
| 2021-12-16 | 58.60 | $39.26 | 743 |
| 2021-12-15 | 55.72 | $38.51 | 716 |
| 2021-12-14 | 58.28 | $39.01 | 368 |
| 2021-12-13 | 57.13 | $38.70 | 765 |
| 2021-12-10 | 55.12 | $38.17 | 399 |
| 2021-12-09 | 59.68 | $39.08 | 571 |
| 2021-12-08 | 54.45 | $37.75 | 1045 |
| 2021-12-07 | 54.26 | $37.71 | 589 |
| 2021-12-06 | 52.30 | $37.25 | 1283 |
| 2021-12-03 | 47.33 | $36.18 | 887 |
| 2021-12-02 | 48.28 | $36.39 | 1221 |
| 2021-12-01 | 50.64 | $36.91 | 2411 |
| 2021-11-30 | 56.72 | $38.11 | 869 |
| 2021-11-29 | 50.41 | $36.77 | 876 |
| 2021-11-26 | 48.30 | $36.38 | 819 |
| 2021-11-24 | 48.37 | $36.39 | 5558 |
| 2021-11-23 | 57.24 | $37.98 | 862 |
| 2021-11-22 | 56.62 | $37.85 | 1897 |
| 2021-11-19 | 57.81 | $38.05 | 667 |
| 2021-11-18 | 57.18 | $37.90 | 1689 |
| 2021-11-17 | 59.07 | $38.23 | 1296 |
| 2021-11-16 | 60.21 | $38.42 | 781 |
| 2021-11-15 | 59.23 | $38.17 | 2648 |
| 2021-11-12 | 58.61 | $38.00 | 711 |
| 2021-11-11 | 55.47 | $37.20 | 528 |
| 2021-11-10 | 51.64 | $36.32 | 5368 |
| 2021-11-09 | 52.03 | $36.40 | 283 |
| 2021-11-08 | 57.67 | $37.50 | 3179 |
| 2021-11-05 | 62.41 | $38.31 | 80309 |
| 2021-11-04 | 61.82 | $38.15 | 9182 |
| 2021-11-03 | 55.49 | $36.62 | 779 |
| 2021-11-02 | 64.65 | $38.00 | 1614 |
| 2021-11-01 | 64.67 | $38.00 | 1614 |
| 2021-10-29 | 57.10 | $36.37 | 428 |
| 2021-10-28 | 60.80 | $36.86 | 831 |
| 2021-10-27 | 54.33 | $35.74 | 483 |
| 2021-10-26 | 44.77 | $34.50 | 485 |
| 2021-10-25 | 48.46 | $34.97 | 525 |
| 2021-10-22 | 45.20 | $34.61 | 6085 |
| 2021-10-21 | 45.97 | $34.71 | 276 |
| 2021-10-20 | 45.97 | $34.71 | 283 |
| 2021-10-19 | 45.97 | $34.71 | 265 |
| 2021-10-18 | 45.97 | $34.71 | 2380 |
| 2021-10-15 | 48.34 | $35.07 | 199022 |
| 2021-10-14 | 39.44 | $34.00 | 20738 |
| 2021-10-13 | 43.51 | $34.61 | — |
| 2021-10-12 | 43.51 | $34.61 | 394 |
| 2021-10-11 | 43.78 | $34.65 | 104 |
| 2021-10-08 | 43.78 | $34.65 | 149 |
| 2021-10-07 | 43.78 | $34.65 | 117 |
| 2021-10-06 | 43.78 | $34.65 | 25 |
| 2021-10-05 | 43.78 | $34.65 | 208 |
| 2021-10-04 | 52.97 | $36.11 | — |
| 2021-10-01 | 52.97 | $36.11 | 545 |
| 2021-09-30 | 51.02 | $35.80 | 583 |
| 2021-09-29 | 51.62 | $35.89 | 908 |
| 2021-09-28 | 52.33 | $36.00 | 607 |
| 2021-09-27 | 73.28 | $38.40 | 215 |
| 2021-09-24 | 80.98 | $39.00 | 150 |
| 2021-09-23 | 80.95 | $38.99 | 377 |
| 2021-09-22 | 88.06 | $39.50 | 10 |
| 2021-09-21 | 88.06 | $39.50 | 2023 |
| 2021-09-20 | 91.62 | $39.75 | 50 |
| 2021-09-17 | 91.62 | $39.75 | 3139 |
| 2021-09-16 | 89.19 | $38.21 | 15 |
| 2021-09-15 | 89.19 | $38.21 | 279 |
| 2021-09-14 | 88.95 | $38.08 | 136 |
| 2021-09-13 | 88.95 | $38.08 | 8042 |
| 2021-09-10 | 88.25 | $37.70 | 24 |
| 2021-09-09 | 88.25 | $37.70 | 212 |
| 2021-09-08 | 85.63 | $36.49 | 9000 |
| 2021-09-07 | 80.57 | $35.00 | 59 |
| 2021-09-03 | 80.57 | $35.00 | — |
| 2021-09-02 | 80.57 | $35.00 | 500 |
| 2021-09-01 | 75.76 | $34.02 | 39 |
| 2021-08-31 | 75.76 | $34.02 | 99 |
| 2021-08-30 | 75.76 | $34.02 | 516 |
| 2021-08-27 | 57.69 | $32.05 | — |
| 2021-08-26 | 57.69 | $32.05 | 44 |
| 2021-08-25 | 57.69 | $32.05 | — |
| 2021-08-24 | 57.69 | $32.05 | 14 |
| 2021-08-23 | 57.69 | $32.05 | — |
| 2021-08-20 | 57.69 | $32.05 | — |
| 2021-08-19 | 57.69 | $32.05 | 13 |
| 2021-08-18 | 57.69 | $32.05 | — |
| 2021-08-17 | 57.69 | $32.05 | — |
| 2021-08-16 | 57.69 | $32.05 | 728 |
| 2021-08-13 | 51.91 | $31.52 | 330 |
| 2021-08-12 | 51.91 | $31.52 | 1000 |
| 2021-08-11 | 57.38 | $31.93 | 2800 |
| 2021-08-10 | 66.65 | $32.50 | 10 |
| 2021-08-09 | 66.65 | $32.50 | 3 |
| 2021-08-06 | 66.65 | $32.50 | 1000 |
| 2021-08-05 | 99.92 | $33.87 | — |
| 2021-08-04 | 99.92 | $33.87 | — |
| 2021-08-03 | 99.92 | $33.87 | 6 |
| 2021-08-02 | 99.92 | $33.87 | 1305 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2024-10-24
Close Price
$25.26
Vol: 300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-10-24 | 0.00 | $25.26 | 300 |
| 2024-10-23 | 0.00 | $25.26 | — |
| 2024-10-22 | 0.00 | $25.26 | — |
| 2024-10-21 | 0.00 | $25.26 | 300 |
| 2024-10-18 | 0.00 | $25.26 | — |
| 2024-10-17 | 0.00 | $25.26 | — |
| 2024-10-16 | 0.00 | $25.26 | — |
| 2024-10-15 | 0.00 | $25.26 | 300 |
| 2024-10-14 | 0.00 | $25.26 | 300 |
| 2024-10-11 | 0.00 | $25.26 | 200 |
| 2024-10-10 | -100.00 | $25.00 | — |
| 2024-10-09 | -100.00 | $25.00 | — |
| 2024-10-08 | -100.00 | $25.00 | — |
| 2024-10-07 | -100.00 | $25.00 | — |
| 2024-10-04 | -100.00 | $25.00 | 300 |
| 2024-10-03 | -100.00 | $25.00 | 300 |
| 2024-10-02 | -100.00 | $25.00 | 300 |
| 2024-10-01 | 0.00 | $25.11 | 300 |
| 2024-09-30 | 0.00 | $25.11 | — |
| 2024-09-27 | 0.00 | $25.11 | — |
| 2024-09-26 | 0.00 | $25.11 | — |
| 2024-09-25 | 0.00 | $25.11 | 300 |
| 2024-09-24 | 0.00 | $25.11 | — |
| 2024-09-23 | 0.00 | $25.11 | — |
| 2024-09-20 | 0.00 | $25.11 | 300 |
| 2024-09-19 | 0.00 | $25.11 | 300 |
| 2024-09-18 | 0.00 | $25.11 | 300 |
| 2024-09-17 | 0.00 | $25.10 | 300 |
| 2024-09-16 | 0.00 | $25.10 | 300 |
| 2024-09-13 | 0.00 | $25.10 | 300 |
| 2024-09-12 | 0.00 | $25.10 | 300 |
| 2024-09-11 | 0.00 | $25.10 | 300 |
| 2024-09-10 | 0.00 | $25.10 | — |
| 2024-09-09 | 0.00 | $25.10 | 300 |
| 2024-09-06 | 0.00 | $25.10 | — |
| 2024-09-05 | 0.00 | $25.10 | — |
| 2024-09-04 | 0.00 | $25.10 | — |
| 2024-09-03 | 0.00 | $25.10 | 300 |
| 2024-08-16 | 0.00 | $25.00 | 711 |
| 2024-08-15 | 0.00 | $25.00 | 711 |
| 2024-08-14 | 0.00 | $25.00 | 711 |
| 2024-08-13 | 0.00 | $25.00 | 711 |
| 2024-08-12 | 0.00 | $25.00 | — |
| 2024-08-09 | 0.00 | $25.00 | 711 |
| 2024-08-08 | 0.00 | $25.00 | 711 |
| 2024-08-07 | 0.00 | $25.00 | 711 |
| 2024-08-06 | 0.00 | $25.00 | 711 |
| 2024-08-05 | -40.98 | $25.00 | 711 |
| 2024-08-02 | -40.98 | $25.00 | 711 |
| 2024-08-01 | -40.98 | $25.00 | — |
| 2024-07-31 | -40.98 | $25.00 | — |
| 2024-07-30 | -40.98 | $25.00 | — |
| 2024-07-29 | -40.98 | $25.00 | — |
| 2024-07-26 | -43.32 | $25.00 | 711 |
| 2024-07-25 | -51.39 | $25.00 | — |
| 2024-07-24 | -51.39 | $25.00 | 200 |
| 2024-07-23 | -51.39 | $25.00 | 711 |
| 2024-07-22 | -51.39 | $25.00 | 497 |
| 2024-07-19 | -66.87 | $24.00 | 2137 |
| 2024-07-18 | -66.87 | $24.00 | 218 |
| 2024-07-11 | -66.92 | $24.00 | 122 |
| 2024-07-09 | -66.92 | $24.00 | 124 |
| 2024-07-08 | -70.32 | $23.78 | 247 |
| 2024-07-03 | -59.35 | $24.49 | 787 |
| 2024-07-02 | -86.86 | $22.71 | 9842 |
| 2024-07-01 | -100.00 | $22.61 | 442 |
| 2024-06-28 | -100.00 | $25.60 | 301 |
| 2024-06-27 | -100.00 | $26.10 | 226 |
| 2024-06-26 | -91.93 | $26.85 | — |
| 2024-06-25 | -91.93 | $26.85 | — |
| 2024-06-24 | -93.09 | $26.85 | — |
| 2024-06-20 | -93.09 | $26.85 | 721 |
| 2024-06-18 | -63.83 | $27.40 | 101 |
| 2024-06-14 | -14.89 | $28.32 | 418 |
| 2024-06-10 | -66.52 | $27.47 | 6 |
| 2024-06-07 | -44.59 | $28.00 | 2003 |
| 2024-06-05 | -48.05 | $27.92 | 5000 |
| 2024-05-31 | -100.00 | $26.72 | 119 |
| 2024-05-30 | -68.64 | $27.52 | 259 |
| 2024-05-29 | -23.89 | $28.33 | 123 |
| 2024-05-28 | -44.71 | $27.72 | 284 |
| 2024-05-16 | -43.34 | $27.76 | 706 |
| 2024-05-14 | -75.09 | $26.83 | 318 |
| 2024-05-08 | -39.25 | $27.88 | 247 |
| 2024-05-07 | -30.38 | $28.14 | 100 |
| 2024-05-06 | -29.69 | $28.16 | 150 |
| 2024-05-01 | -51.88 | $27.51 | 173 |
| 2024-04-29 | -64.51 | $27.14 | 323 |
| 2024-04-22 | -34.81 | $28.01 | 2513 |
| 2024-04-02 | -14.68 | $28.60 | 165 |
| 2024-03-28 | -16.05 | $28.55 | 137 |
| 2024-03-27 | -27.76 | $28.20 | 106 |
| 2024-03-26 | -32.78 | $28.05 | 211 |
| 2024-03-18 | -2.34 | $28.96 | 402 |
| 2024-03-12 | 0.00 | $29.03 | 152 |
| 2024-03-06 | -3.76 | $28.60 | 1001 |
| 2024-03-05 | -21.72 | $27.77 | 573 |
| 2024-03-04 | -5.88 | $28.12 | 1993 |
| 2024-03-01 | -59.90 | $26.85 | 1398 |
| 2024-02-29 | -67.33 | $26.70 | 10683 |
| 2024-02-27 | -65.35 | $26.74 | 3701 |
| 2024-02-26 | -72.77 | $26.59 | 2049 |
| 2024-02-23 | -81.19 | $26.42 | 144 |
| 2024-02-22 | -17.82 | $27.70 | — |
| 2024-02-21 | -17.82 | $27.70 | — |
| 2024-02-20 | -17.82 | $27.70 | — |
| 2024-02-16 | -17.82 | $27.70 | — |
| 2024-02-15 | -17.82 | $27.70 | 194 |
| 2024-02-14 | -87.62 | $26.29 | 259 |
| 2024-02-13 | -100.00 | $26.04 | — |
| 2024-02-12 | -100.00 | $26.04 | 365 |
| 2024-02-09 | -70.65 | $26.64 | — |
| 2024-02-08 | -70.65 | $26.64 | — |
| 2024-02-07 | -72.69 | $26.64 | 344 |
| 2024-02-06 | -57.41 | $26.97 | — |
| 2024-02-05 | -57.41 | $26.97 | 3999 |
| 2024-02-02 | -52.88 | $27.66 | 1174 |
| 2024-02-01 | -14.42 | $28.06 | 1301 |
| 2024-01-31 | -50.00 | $27.69 | 1115 |
| 2024-01-30 | -64.42 | $27.54 | 3233 |
| 2024-01-29 | -55.77 | $27.63 | 1097 |
| 2024-01-26 | -51.92 | $27.67 | 1098 |
| 2024-01-25 | -54.81 | $27.64 | 1188 |
| 2024-01-24 | -51.77 | $27.85 | 1107 |
| 2024-01-23 | -89.36 | $27.32 | 3873 |
| 2024-01-22 | -87.50 | $27.60 | 504 |
| 2024-01-19 | -98.21 | $27.48 | 1106 |
| 2024-01-18 | -100.00 | $27.50 | 452 |
| 2024-01-17 | -100.00 | $27.63 | — |
| 2024-01-16 | -100.00 | $27.63 | — |
| 2024-01-12 | -49.22 | $27.63 | — |
| 2024-01-11 | -49.22 | $27.63 | 310 |
| 2024-01-10 | -19.17 | $28.21 | — |
| 2024-01-09 | -19.17 | $28.21 | — |
| 2024-01-08 | -19.17 | $28.21 | — |
| 2024-01-05 | -19.17 | $28.21 | — |
| 2024-01-04 | -19.17 | $28.21 | — |
| 2024-01-03 | -19.17 | $28.21 | — |
| 2024-01-02 | -19.17 | $28.21 | — |
| 2023-12-29 | -19.17 | $28.21 | — |
| 2023-12-28 | -19.17 | $28.21 | — |
| 2023-12-27 | -19.17 | $28.21 | 494 |
| 2023-12-26 | 0.00 | $28.58 | — |
| 2023-12-22 | 0.00 | $28.58 | 100 |
| 2023-12-21 | 0.00 | $28.58 | — |
| 2023-12-20 | 0.00 | $28.58 | 214 |
| 2023-12-19 | 0.00 | $28.57 | — |
| 2023-12-18 | 0.00 | $28.57 | — |
| 2023-12-15 | 0.00 | $28.57 | 119 |
| 2023-12-14 | -70.83 | $26.65 | — |
| 2023-12-13 | -70.83 | $26.65 | — |
| 2023-12-12 | -70.83 | $26.65 | — |
| 2023-12-11 | -70.83 | $26.65 | 120 |
| 2023-12-08 | 0.00 | $27.50 | — |
| 2023-12-07 | 0.00 | $27.50 | — |
| 2023-12-06 | 0.00 | $27.50 | — |
| 2023-12-05 | 0.00 | $27.50 | — |
| 2023-12-04 | 0.00 | $27.50 | 142 |
| 2023-12-01 | 0.00 | $27.40 | — |
| 2023-11-30 | 0.00 | $27.40 | 1452 |
| 2023-11-29 | 0.00 | $27.23 | — |
| 2023-11-28 | 0.00 | $27.23 | — |
| 2023-11-27 | 0.00 | $27.23 | 150 |
| 2023-11-24 | -78.57 | $26.30 | — |
| 2023-11-22 | -78.57 | $26.30 | 100 |
| 2023-11-21 | -78.57 | $26.30 | — |
| 2023-11-20 | -78.57 | $26.30 | — |
| 2023-11-17 | -80.00 | $26.30 | — |
| 2023-11-16 | -85.48 | $26.30 | — |
| 2023-11-15 | -85.48 | $26.30 | — |
| 2023-11-14 | -85.48 | $26.30 | — |
| 2023-11-13 | -85.48 | $26.30 | 100 |
| 2023-11-10 | -85.48 | $26.30 | 804 |
| 2023-11-09 | -57.89 | $26.50 | — |
| 2023-11-08 | -60.66 | $26.50 | — |
| 2023-11-07 | -60.66 | $26.50 | — |
| 2023-11-06 | -60.66 | $26.50 | 3157 |
| 2023-11-03 | -67.21 | $26.46 | — |
| 2023-11-02 | -67.21 | $26.46 | 100 |
| 2023-11-01 | -67.21 | $26.46 | — |
| 2023-10-31 | -67.21 | $26.46 | 3968 |
| 2023-10-30 | -96.72 | $26.28 | 261 |
| 2023-10-27 | -39.34 | $26.63 | — |
| 2023-10-26 | -39.34 | $26.63 | — |
| 2023-10-25 | -39.34 | $26.63 | — |
| 2023-10-24 | -39.34 | $26.63 | 634 |
| 2023-10-23 | -96.67 | $26.58 | 1299 |
| 2023-10-20 | -100.00 | $26.83 | — |
| 2023-10-19 | -100.00 | $26.83 | — |
| 2023-10-18 | -100.00 | $26.83 | — |
| 2023-10-17 | -100.00 | $26.83 | — |
| 2023-10-16 | -100.00 | $26.83 | — |
| 2023-10-13 | -100.00 | $26.83 | 1094 |
| 2023-10-12 | -100.00 | $26.87 | — |
| 2023-10-11 | -100.00 | $26.87 | — |
| 2023-10-10 | -100.00 | $26.87 | — |
| 2023-10-09 | -100.00 | $26.87 | — |
| 2023-10-06 | -100.00 | $26.87 | 100 |
| 2023-10-05 | -100.00 | $26.87 | 100 |
| 2023-10-04 | -100.00 | $26.87 | — |
| 2023-10-03 | -100.00 | $26.87 | — |
| 2023-10-02 | -100.00 | $26.87 | — |
| 2023-09-29 | -100.00 | $26.87 | — |
| 2023-09-28 | -100.00 | $26.87 | — |
| 2023-09-27 | -100.00 | $26.87 | — |
| 2023-09-26 | -100.00 | $26.87 | 189 |
| 2023-09-25 | -100.00 | $27.00 | 100 |
| 2023-09-22 | -48.11 | $27.55 | 100 |
| 2023-09-21 | -48.11 | $27.55 | 119 |
| 2023-09-20 | -100.00 | $27.00 | 113 |
| 2023-09-19 | -100.00 | $27.00 | 100 |
| 2023-09-18 | -100.00 | $27.00 | 699 |
| 2023-09-15 | -100.00 | $27.23 | — |
| 2023-09-14 | -100.00 | $27.23 | 100 |
| 2023-09-13 | -100.00 | $27.23 | — |
| 2023-09-12 | -100.00 | $27.23 | 533 |
| 2023-09-11 | -65.06 | $27.52 | 3031 |
| 2023-09-08 | -100.00 | $27.23 | — |
| 2023-09-07 | -100.00 | $27.23 | — |
| 2023-09-06 | -100.00 | $27.23 | 487 |
| 2023-09-05 | -84.91 | $27.40 | 209 |
| 2023-09-01 | -30.19 | $27.98 | — |
| 2023-08-31 | -38.84 | $27.98 | — |
| 2023-08-30 | -38.84 | $27.98 | — |
| 2023-08-29 | -41.27 | $27.98 | 713 |
| 2023-08-28 | -96.83 | $27.28 | 221 |
| 2023-08-25 | -84.92 | $27.43 | — |
| 2023-08-24 | -92.12 | $27.43 | 250 |
| 2023-08-23 | -83.40 | $27.64 | — |
| 2023-08-22 | -83.40 | $27.64 | 2500 |
| 2023-08-21 | -75.10 | $27.84 | 3369 |
| 2023-08-18 | -82.16 | $27.67 | 978 |
| 2023-08-17 | -100.00 | $27.33 | 315 |
| 2023-08-16 | -100.00 | $27.58 | — |
| 2023-08-15 | -100.00 | $27.58 | 2203 |
| 2023-08-14 | -91.79 | $27.86 | 1054 |
| 2023-08-11 | -90.24 | $27.90 | 2801 |
| 2023-08-10 | -71.01 | $28.30 | 200 |
| 2023-08-09 | -78.42 | $28.30 | — |
| 2023-08-08 | -78.42 | $28.30 | 1574 |
| 2023-08-07 | -100.00 | $27.70 | 1777 |
| 2023-08-04 | -78.38 | $28.45 | 300 |
| 2023-08-03 | -96.14 | $27.99 | 531 |
| 2023-08-02 | -87.80 | $28.50 | 100 |
| 2023-08-01 | -87.80 | $28.50 | 228 |
| 2023-07-31 | -91.80 | $28.41 | 256 |
| 2023-07-28 | -36.81 | $29.65 | 304 |
| 2023-07-27 | -72.28 | $28.85 | 410 |
| 2023-07-26 | -99.78 | $28.23 | — |
| 2023-07-25 | -100.00 | $28.23 | 1190 |
| 2023-07-24 | -53.65 | $29.32 | — |
| 2023-07-21 | -22.33 | $29.32 | — |
| 2023-07-20 | -22.09 | $29.32 | 391 |
| 2023-07-19 | -23.01 | $29.24 | 235 |
| 2023-07-18 | -28.79 | $28.75 | 191 |
| 2023-07-17 | -17.04 | $29.75 | 128 |
| 2023-07-14 | -17.86 | $29.68 | 1455 |
| 2023-07-13 | -9.64 | $30.38 | 1708 |
| 2023-07-12 | -16.80 | $29.77 | 3659 |
| 2023-07-11 | -20.09 | $29.49 | 1390 |
| 2023-07-10 | -23.50 | $29.20 | 3446 |
| 2023-07-07 | -27.61 | $28.85 | 5852 |
| 2023-07-06 | -34.03 | $28.30 | 956 |
| 2023-07-05 | -33.14 | $28.38 | 5201 |
| 2023-07-03 | -32.31 | $28.45 | 181 |
| 2023-06-30 | -32.08 | $28.47 | 1216 |
| 2023-06-29 | -25.85 | $29.00 | 2014 |
| 2023-06-28 | -27.38 | $28.87 | 346 |
| 2023-06-27 | -22.91 | $29.25 | 1575 |
| 2023-06-26 | -13.87 | $30.02 | 857 |
| 2023-06-23 | -2.35 | $31.00 | 20214 |
| 2023-06-22 | -100.00 | $22.69 | 485 |
| 2023-06-21 | -61.33 | $23.58 | — |
| 2023-06-20 | -61.33 | $23.58 | — |
| 2023-06-16 | -43.60 | $23.58 | 107 |
| 2023-06-15 | -36.94 | $23.51 | — |
| 2023-06-14 | -36.94 | $23.51 | — |
| 2023-06-13 | -36.94 | $23.51 | — |
| 2023-06-12 | -36.94 | $23.51 | — |
| 2023-06-09 | -36.87 | $23.51 | 322 |
| 2023-06-08 | -15.30 | $24.09 | 100 |
| 2023-06-07 | -15.30 | $24.09 | — |
| 2023-06-06 | -15.30 | $24.09 | — |
| 2023-06-05 | -15.30 | $24.09 | — |
| 2023-06-02 | -15.30 | $24.09 | — |
| 2023-05-31 | -15.45 | $24.09 | 343 |
| 2023-05-30 | -4.85 | $24.37 | 300 |
| 2023-05-26 | -4.85 | $24.37 | 258 |
| 2023-05-25 | 0.00 | $24.50 | 376 |
| 2023-05-24 | -22.06 | $23.41 | — |
| 2023-05-23 | -22.06 | $23.41 | — |
| 2023-05-22 | -22.06 | $23.41 | 1733 |
| 2023-05-19 | -14.22 | $23.57 | 1245 |
| 2023-05-18 | -58.82 | $22.66 | 1476 |
| 2023-05-17 | -100.00 | $21.82 | 409 |
| 2023-05-16 | -96.15 | $22.24 | 1509 |
| 2023-05-15 | -96.45 | $22.23 | 3643 |
| 2023-05-12 | -85.80 | $22.41 | 1840 |
| 2023-05-11 | -88.17 | $22.37 | 229 |
| 2023-05-10 | -73.37 | $22.62 | 360 |
| 2023-05-09 | -65.68 | $22.75 | 3133 |
| 2023-05-08 | -65.68 | $22.75 | 740 |
| 2023-05-05 | -62.72 | $22.80 | — |
| 2023-05-04 | -62.72 | $22.80 | 208 |
| 2023-05-03 | -52.43 | $22.97 | 183 |
| 2023-05-02 | -63.91 | $22.78 | 1018 |
| 2023-05-01 | -31.36 | $23.33 | 5943 |
| 2023-04-28 | -33.60 | $23.00 | 1126 |
| 2023-04-27 | -62.20 | $22.65 | 1165 |
| 2023-04-26 | -100.00 | $22.17 | 282 |
| 2023-04-25 | -84.40 | $22.52 | 208 |
| 2023-04-24 | -59.57 | $22.87 | 844 |
| 2023-04-21 | -100.00 | $22.30 | — |
| 2023-04-20 | -100.00 | $22.30 | 135 |
| 2023-04-19 | -84.38 | $22.63 | — |
| 2023-04-18 | -84.38 | $22.63 | — |
| 2023-04-17 | -84.38 | $22.63 | 745 |
| 2023-04-14 | -57.03 | $22.98 | 421 |
| 2023-04-13 | -81.25 | $22.67 | — |
| 2023-04-12 | -81.25 | $22.67 | — |
| 2023-04-11 | -81.25 | $22.67 | 464 |
| 2023-04-10 | -100.00 | $22.43 | 834 |
| 2023-04-06 | -84.03 | $22.85 | — |
| 2023-04-05 | -86.99 | $22.85 | 127 |
| 2023-04-04 | -47.95 | $23.42 | — |
| 2023-04-03 | -47.95 | $23.42 | — |
| 2023-03-31 | -47.95 | $23.42 | — |
| 2023-03-30 | -47.95 | $23.42 | 867 |
| 2023-03-29 | -25.79 | $23.71 | 2850 |
| 2023-03-28 | -33.96 | $23.58 | — |
| 2023-03-27 | -33.96 | $23.58 | — |
| 2023-03-24 | -34.28 | $23.58 | 816 |
| 2023-03-23 | -48.43 | $23.35 | — |
| 2023-03-22 | -48.43 | $23.35 | 170 |
| 2023-03-21 | -91.82 | $22.66 | 372 |
| 2023-03-20 | -45.28 | $23.40 | 238 |
| 2023-03-17 | -67.30 | $23.05 | 1504 |
| 2023-03-16 | -40.88 | $23.47 | — |
| 2023-03-15 | -40.88 | $23.47 | — |
| 2023-03-14 | -40.88 | $23.47 | 723 |
| 2023-03-13 | -26.42 | $23.70 | 3242 |
| 2023-03-10 | -23.90 | $23.74 | 1647 |
| 2023-03-09 | -5.03 | $24.04 | 1260 |
| 2023-03-08 | -54.70 | $23.35 | 954 |
| 2023-03-07 | -64.75 | $23.17 | 2394 |
| 2023-03-06 | -49.18 | $22.83 | 2335 |
| 2023-03-03 | -47.87 | $22.87 | 693 |
| 2023-03-02 | -58.95 | $22.53 | 718 |
| 2023-03-01 | -43.97 | $22.99 | 584 |
| 2023-02-28 | -53.41 | $22.70 | 3680 |
| 2023-02-27 | -49.18 | $22.83 | 8892 |
| 2023-02-24 | -50.15 | $22.80 | 564 |
| 2023-02-23 | -47.87 | $22.87 | 1946 |
| 2023-02-22 | -43.64 | $23.00 | 3690 |
| 2023-02-21 | -49.50 | $22.82 | 437 |
| 2023-02-17 | -45.60 | $22.94 | 430 |
| 2023-02-16 | -22.15 | $23.66 | 11 |
| 2023-02-15 | -22.15 | $23.66 | 644 |
| 2023-02-14 | -39.73 | $23.12 | 4790 |
| 2023-02-13 | -37.78 | $23.18 | 974 |
| 2023-02-10 | -9.44 | $24.05 | 586 |
| 2023-02-09 | -13.68 | $23.92 | 407 |
| 2023-02-08 | 0.00 | $24.34 | 744 |
| 2023-02-07 | 0.00 | $23.78 | 1564 |
| 2023-02-06 | -46.72 | $21.65 | 15938 |
| 2023-02-03 | -19.60 | $22.25 | 765 |
| 2023-02-02 | -4.18 | $22.77 | 851 |
| 2023-02-01 | -7.05 | $22.66 | 1301 |
| 2023-01-31 | -10.24 | $22.54 | 1737 |
| 2023-01-30 | 0.00 | $22.93 | 1435 |
| 2023-01-27 | -5.63 | $22.67 | 628 |
| 2023-01-26 | -8.70 | $22.55 | 17 |
| 2023-01-25 | -8.70 | $22.55 | 139 |
| 2023-01-24 | -8.70 | $22.55 | 2018 |
| 2023-01-23 | 0.00 | $22.89 | 1619 |
| 2023-01-20 | -6.52 | $21.99 | 306 |
| 2023-01-19 | -0.34 | $21.87 | 15 |
| 2023-01-18 | -0.34 | $21.87 | 199 |
| 2023-01-17 | -0.34 | $21.87 | 1306 |
| 2023-01-13 | 0.00 | $21.33 | 9 |
| 2023-01-12 | 0.00 | $21.33 | 343 |
| 2023-01-11 | -38.27 | $20.19 | — |
| 2023-01-10 | -38.27 | $20.19 | 10 |
| 2023-01-09 | -38.27 | $20.19 | 163 |
| 2023-01-06 | -48.73 | $20.19 | 1298 |
| 2023-01-05 | -94.92 | $19.10 | 208 |
| 2023-01-04 | -74.15 | $19.59 | 108 |
| 2023-01-03 | -74.15 | $19.59 | 105 |
| 2022-12-30 | -78.89 | $19.59 | 1504 |
| 2022-12-29 | -100.00 | $18.98 | 404 |
| 2022-12-28 | -100.00 | $20.75 | 308 |
| 2022-12-27 | -100.00 | $20.75 | 76 |
| 2022-12-23 | -52.83 | $20.75 | — |
| 2022-12-22 | -52.83 | $20.75 | 144 |
| 2022-12-21 | -52.83 | $20.75 | 183 |
| 2022-12-20 | -43.24 | $20.75 | 248 |
| 2022-12-19 | -35.91 | $20.94 | 24 |
| 2022-12-16 | -35.91 | $20.94 | 54 |
| 2022-12-15 | -35.91 | $20.94 | 157 |
| 2022-12-14 | -35.91 | $20.94 | 138 |
| 2022-12-13 | -35.91 | $20.94 | 42 |
| 2022-12-12 | -35.91 | $20.94 | 254 |
| 2022-12-09 | -35.91 | $20.94 | 238 |
| 2022-12-08 | -15.29 | $21.34 | 34 |
| 2022-12-07 | -15.29 | $21.34 | — |
| 2022-12-06 | -15.29 | $21.34 | 181 |
| 2022-12-05 | -14.44 | $21.34 | 640 |
| 2022-12-02 | -10.93 | $21.39 | 542 |
| 2022-12-01 | 0.00 | $21.47 | 767 |
| 2022-11-30 | 0.00 | $20.83 | 99 |
| 2022-11-29 | 0.00 | $20.83 | 177 |
| 2022-11-28 | -18.05 | $19.75 | 523 |
| 2022-11-25 | -18.05 | $19.75 | 123 |
| 2022-11-23 | -18.05 | $19.75 | 386 |
| 2022-11-22 | -35.02 | $19.28 | 272 |
| 2022-11-21 | 0.00 | $20.25 | 27 |
| 2022-11-18 | 0.00 | $20.25 | 46 |
| 2022-11-17 | 0.00 | $20.25 | 105 |
| 2022-11-16 | 0.00 | $20.25 | 6 |
| 2022-11-15 | 0.00 | $20.25 | 3740 |
| 2022-11-14 | -0.87 | $19.75 | 498 |
| 2022-11-11 | 0.00 | $19.70 | 1473 |
| 2022-11-10 | -51.15 | $18.40 | 235 |
| 2022-11-09 | -39.15 | $18.63 | 910 |
| 2022-11-08 | -14.81 | $19.09 | 673 |
| 2022-11-07 | -33.86 | $18.73 | 3227 |
| 2022-11-04 | -81.15 | $17.97 | 2013 |
| 2022-11-03 | -70.28 | $18.33 | 384 |
| 2022-11-02 | -100.00 | $17.59 | 535 |
| 2022-11-01 | -71.43 | $18.50 | 762 |
| 2022-10-31 | -64.73 | $18.69 | 2409 |
| 2022-10-28 | -61.20 | $18.79 | 241 |
| 2022-10-27 | -61.20 | $18.79 | 969 |
| 2022-10-26 | -56.26 | $18.93 | 214 |
| 2022-10-25 | -56.26 | $18.93 | 790 |
| 2022-10-24 | -85.54 | $18.10 | 2197 |
| 2022-10-21 | -80.30 | $18.25 | 588 |
| 2022-10-20 | -93.65 | $17.87 | 783 |
| 2022-10-19 | -86.27 | $18.18 | 482 |
| 2022-10-18 | -77.57 | $18.52 | 2908 |
| 2022-10-17 | -94.05 | $17.91 | 702 |
| 2022-10-14 | -100.00 | $17.69 | 4068 |
| 2022-10-13 | -100.00 | $18.10 | 2201 |
| 2022-10-12 | -93.54 | $18.36 | 2018 |
| 2022-10-11 | -97.72 | $18.80 | 2257 |
| 2022-10-10 | -68.03 | $19.81 | 1138 |
| 2022-10-07 | -63.06 | $20.06 | 470 |
| 2022-10-06 | -55.04 | $20.53 | 1039 |
| 2022-10-05 | -60.88 | $20.31 | 671 |
| 2022-10-04 | -65.52 | $20.13 | 323 |
| 2022-10-03 | -81.03 | $19.60 | 2629 |
| 2022-09-30 | -100.00 | $18.83 | 2352 |
| 2022-09-29 | -93.78 | $19.20 | 620 |
| 2022-09-28 | -92.60 | $19.61 | 1632 |
| 2022-09-27 | -91.37 | $19.66 | 1846 |
| 2022-09-26 | -89.38 | $20.14 | 2747 |
| 2022-09-23 | -92.23 | $20.36 | 2213 |
| 2022-09-22 | -92.04 | $20.70 | 1793 |
| 2022-09-21 | -92.92 | $20.67 | 1351 |
| 2022-09-20 | -100.00 | $20.94 | 1850 |
| 2022-09-19 | -97.42 | $21.10 | 1404 |
| 2022-09-16 | -100.00 | $21.24 | 1340 |
| 2022-09-15 | -100.00 | $21.40 | 2529 |
| 2022-09-14 | -84.38 | $21.88 | 369 |
| 2022-09-13 | -96.99 | $21.58 | 274 |
| 2022-09-12 | -84.86 | $22.01 | 1022 |
| 2022-09-09 | -68.00 | $22.60 | 339 |
| 2022-09-08 | -96.57 | $21.60 | 733 |
| 2022-09-07 | -96.14 | $21.62 | 822 |
| 2022-09-06 | -84.29 | $22.03 | 3856 |
| 2022-09-02 | -100.00 | $22.00 | 1796 |
| 2022-09-01 | -90.44 | $22.33 | 841 |
| 2022-08-31 | -79.52 | $22.65 | 1374 |
| 2022-08-30 | -83.92 | $22.58 | 2432 |
| 2022-08-29 | -83.82 | $22.70 | 1030 |
| 2022-08-26 | -85.63 | $23.01 | 948 |
| 2022-08-25 | -70.11 | $23.82 | 153 |
| 2022-08-24 | -70.26 | $23.82 | 878 |
| 2022-08-23 | -77.50 | $23.44 | 1911 |
| 2022-08-22 | -81.12 | $23.25 | 3294 |
| 2022-08-19 | -75.88 | $23.53 | 254 |
| 2022-08-18 | -70.45 | $23.81 | 876 |
| 2022-08-17 | -76.17 | $23.51 | 162 |
| 2022-08-16 | -76.17 | $23.51 | 1046 |
| 2022-08-15 | -64.16 | $24.14 | 4197 |
| 2022-08-12 | -71.69 | $23.75 | 1013 |
| 2022-08-11 | -64.35 | $24.13 | 2420 |
| 2022-08-10 | -95.23 | $22.51 | 194 |
| 2022-08-09 | -95.23 | $22.51 | 167696 |
| 2022-08-08 | -88.56 | $22.86 | 16371 |
| 2022-08-05 | -97.33 | $22.40 | 4224 |
| 2022-08-04 | -88.18 | $22.88 | 233843 |
| 2022-08-03 | -95.42 | $22.50 | 23756 |
| 2022-08-02 | -98.06 | $23.72 | 627 |
| 2022-08-01 | -15.91 | $26.89 | 13117 |
| 2022-07-29 | -4.01 | $27.35 | 797 |
| 2022-07-28 | 0.00 | $27.51 | 919 |
| 2022-07-27 | -15.40 | $26.53 | 409 |
| 2022-07-26 | -32.38 | $26.25 | 1850 |
| 2022-07-25 | -13.99 | $26.96 | 1538 |
| 2022-07-22 | -23.06 | $26.61 | 1213 |
| 2022-07-21 | -36.92 | $26.08 | 545 |
| 2022-07-20 | -36.92 | $26.08 | 1783 |
| 2022-07-19 | -59.59 | $25.20 | 1076 |
| 2022-07-18 | -91.45 | $23.97 | 2313 |
| 2022-07-15 | -72.80 | $24.69 | 2414 |
| 2022-07-14 | -93.00 | $24.37 | 4751 |
| 2022-07-13 | -100.00 | $24.52 | 1265 |
| 2022-07-12 | -94.97 | $24.85 | 1832 |
| 2022-07-11 | -97.19 | $25.47 | 3146 |
| 2022-07-08 | -93.83 | $25.67 | 1473 |
| 2022-07-07 | -86.81 | $26.15 | 963 |
| 2022-07-06 | -89.25 | $26.03 | 4191 |
| 2022-07-05 | -92.24 | $25.83 | 5072 |
| 2022-07-01 | -89.27 | $26.07 | 1256 |
| 2022-06-30 | -93.12 | $25.80 | 18065 |
| 2022-06-29 | -86.59 | $26.26 | 1748 |
| 2022-06-28 | -77.83 | $26.88 | 1038 |
| 2022-06-27 | -80.37 | $26.70 | 5013 |
| 2022-06-24 | -87.86 | $26.17 | 1145 |
| 2022-06-23 | -98.16 | $25.44 | 1301 |
| 2022-06-22 | -99.22 | $25.88 | 5069 |
| 2022-06-21 | -99.39 | $25.87 | 2523 |
| 2022-06-17 | -92.08 | $26.35 | 7032 |
| 2022-06-16 | -87.71 | $27.39 | 13456 |
| 2022-06-15 | -100.00 | $27.79 | 1803 |
| 2022-06-14 | -95.54 | $27.95 | 2548 |
| 2022-06-13 | -69.41 | $29.17 | 1783 |
| 2022-06-10 | -34.67 | $30.78 | 2564 |
| 2022-06-09 | -26.93 | $31.14 | 1193 |
| 2022-06-08 | -14.78 | $31.71 | 371 |
| 2022-06-07 | -8.22 | $32.01 | 1332 |
| 2022-06-06 | -7.68 | $31.93 | 2980 |
| 2022-06-03 | 0.00 | $32.39 | 540 |
| 2022-06-02 | 0.00 | $31.98 | 750 |
| 2022-06-01 | -4.79 | $31.47 | 683 |
| 2022-05-31 | -5.60 | $31.34 | 897 |
| 2022-05-27 | -3.14 | $30.96 | 878 |
| 2022-05-26 | 0.00 | $30.48 | 439 |
| 2022-05-25 | 0.00 | $29.54 | 400 |
| 2022-05-24 | -15.02 | $29.01 | 928 |
| 2022-05-23 | -8.90 | $29.17 | 2089 |
| 2022-05-20 | -8.05 | $28.55 | 2568 |
| 2022-05-19 | -22.54 | $28.10 | 862 |
| 2022-05-18 | -16.43 | $28.29 | 1919 |
| 2022-05-17 | -29.15 | $27.89 | 832 |
| 2022-05-16 | -19.16 | $28.20 | 1603 |
| 2022-05-13 | -12.24 | $28.42 | 819 |
| 2022-05-12 | 0.00 | $28.80 | 1292 |
| 2022-05-11 | -0.85 | $28.60 | 2670 |
| 2022-05-10 | -8.39 | $28.37 | 5328 |
| 2022-05-09 | -68.45 | $26.69 | 2298 |
| 2022-05-06 | -65.57 | $26.84 | 698 |
| 2022-05-05 | -85.17 | $26.20 | 2528 |
| 2022-05-04 | -71.66 | $26.67 | 1348 |
| 2022-05-03 | -71.30 | $26.70 | 2260 |
| 2022-05-02 | -88.63 | $26.18 | 14408 |
| 2022-04-29 | -60.56 | $27.39 | 581 |
| 2022-04-28 | -63.34 | $27.27 | 11386 |
| 2022-04-27 | -71.49 | $26.95 | 866 |
| 2022-04-26 | -100.00 | $25.69 | 2313 |
| 2022-04-25 | -54.76 | $28.61 | 8799 |
| 2022-04-22 | -73.54 | $27.92 | 1391 |
| 2022-04-21 | -77.30 | $27.78 | 595 |
| 2022-04-20 | -83.66 | $27.53 | 942 |
| 2022-04-19 | -80.93 | $27.64 | 29783 |
| 2022-04-18 | -100.00 | $26.90 | 1378 |
| 2022-04-14 | -93.98 | $27.32 | 961 |
| 2022-04-13 | -86.87 | $27.58 | 1325 |
| 2022-04-12 | -100.00 | $27.10 | 2643 |
| 2022-04-11 | -68.17 | $28.86 | 1257 |
| 2022-04-08 | -75.94 | $28.68 | 1573 |
| 2022-04-07 | -70.74 | $28.82 | 9215 |
| 2022-04-06 | -67.08 | $28.84 | 573 |
| 2022-04-05 | -54.47 | $29.20 | 721 |
| 2022-04-04 | -21.48 | $30.00 | 100 |
| 2022-04-01 | -64.41 | $28.49 | 156 |
| 2022-03-31 | -31.44 | $29.65 | 2958 |
| 2022-03-30 | -32.72 | $29.61 | 862 |
| 2022-03-29 | -2.42 | $30.67 | 802 |
| 2022-03-28 | -33.29 | $29.59 | 937 |
| 2022-03-25 | -5.26 | $30.76 | 687 |
| 2022-03-24 | -34.33 | $29.87 | 727 |
| 2022-03-23 | -56.30 | $28.99 | 5133 |
| 2022-03-22 | -45.07 | $29.44 | 109777 |
| 2022-03-21 | -48.56 | $29.30 | 290 |
| 2022-03-18 | -17.38 | $30.55 | 4602 |
| 2022-03-17 | -58.30 | $28.91 | 447 |
| 2022-03-16 | -72.72 | $28.38 | 779 |
| 2022-03-15 | -56.49 | $29.15 | 19080 |
| 2022-03-14 | -79.04 | $28.16 | 951 |
| 2022-03-11 | -80.30 | $28.11 | 522 |
| 2022-03-10 | -60.82 | $28.96 | 1185 |
| 2022-03-09 | -73.35 | $28.41 | 845 |
| 2022-03-08 | -100.00 | $27.24 | 279 |
| 2022-03-07 | -95.05 | $28.66 | 1346 |
| 2022-03-04 | -90.10 | $28.81 | 1469 |
| 2022-03-03 | -63.90 | $29.63 | 382 |
| 2022-03-02 | -76.29 | $29.63 | 1169 |
| 2022-03-01 | -55.30 | $30.63 | 100 |
| 2022-02-28 | -49.80 | $30.95 | 585 |
| 2022-02-25 | -44.88 | $31.19 | 491 |
| 2022-02-24 | -79.00 | $29.53 | 1400 |
| 2022-02-23 | -77.87 | $29.58 | 1230 |
| 2022-02-22 | -77.65 | $29.63 | 1329 |
| 2022-02-18 | -92.30 | $30.25 | 321 |
| 2022-02-17 | -92.93 | $30.23 | 395 |
| 2022-02-16 | -72.38 | $31.40 | 1437 |
| 2022-02-15 | -68.14 | $31.63 | 953 |
| 2022-02-14 | -95.76 | $30.13 | 1840 |
| 2022-02-11 | -78.42 | $31.09 | 984 |
| 2022-02-10 | -82.93 | $30.96 | 1121 |
| 2022-02-09 | -84.86 | $30.84 | 2167 |
| 2022-02-08 | -93.15 | $30.36 | 994 |
| 2022-02-07 | -88.10 | $30.69 | 1382 |
| 2022-02-04 | -89.31 | $30.61 | 4024 |
| 2022-02-03 | -97.74 | $30.05 | 5044 |
| 2022-02-02 | -69.51 | $33.10 | 1288 |
| 2022-02-01 | -89.11 | $31.90 | 1215 |
| 2022-01-31 | -73.61 | $33.12 | 3909 |
| 2022-01-28 | -87.96 | $32.06 | 2281 |
| 2022-01-27 | -100.00 | $31.17 | 1262 |
| 2022-01-26 | -85.30 | $33.28 | 4274 |
| 2022-01-25 | -94.01 | $33.56 | 444 |
| 2022-01-24 | -82.73 | $34.38 | 4323 |
| 2022-01-21 | -89.14 | $33.99 | 1173 |
| 2022-01-20 | -78.29 | $34.65 | 1787 |
| 2022-01-19 | -89.80 | $33.95 | 1318 |
| 2022-01-18 | -100.00 | $34.91 | 1611 |
| 2022-01-14 | -94.67 | $35.42 | 373 |
| 2022-01-13 | -86.85 | $35.75 | 810 |
| 2022-01-12 | -78.20 | $36.11 | 1099 |
| 2022-01-11 | -81.52 | $35.97 | 1179 |
| 2022-01-10 | -80.81 | $36.00 | 6406 |
| 2022-01-07 | -100.00 | $35.19 | 143 |
| 2022-01-06 | -100.00 | $36.30 | 247 |
| 2022-01-05 | -100.00 | $36.58 | 2284 |
| 2022-01-04 | -68.47 | $37.83 | 763 |
| 2022-01-03 | -36.72 | $38.56 | 1648 |
| 2021-12-31 | -26.02 | $38.42 | 1315 |
| 2021-12-30 | -36.93 | $38.01 | 361 |
| 2021-12-29 | -28.25 | $38.34 | 434 |
| 2021-12-28 | -21.81 | $38.58 | 402 |
| 2021-12-27 | -21.81 | $38.58 | 1430 |
| 2021-12-23 | 0.00 | $39.30 | 1278 |
| 2021-12-22 | -15.39 | $38.70 | 2603 |
| 2021-12-21 | -41.59 | $37.74 | 876 |
| 2021-12-20 | -20.25 | $38.52 | 1011 |
| 2021-12-17 | -29.14 | $38.20 | 621 |
| 2021-12-16 | 0.00 | $39.26 | 743 |
| 2021-12-15 | -17.73 | $38.51 | 716 |
| 2021-12-14 | -2.44 | $39.01 | 368 |
| 2021-12-13 | -11.26 | $38.70 | 765 |
| 2021-12-10 | -26.40 | $38.17 | 399 |
| 2021-12-09 | -0.43 | $39.08 | 571 |
| 2021-12-08 | -25.30 | $37.75 | 1045 |
| 2021-12-07 | -26.78 | $37.71 | 589 |
| 2021-12-06 | -42.87 | $37.25 | 1283 |
| 2021-12-03 | -82.65 | $36.18 | 887 |
| 2021-12-02 | -85.32 | $36.39 | 1221 |
| 2021-12-01 | -70.84 | $36.91 | 2411 |
| 2021-11-30 | -27.91 | $38.11 | 869 |
| 2021-11-29 | -75.85 | $36.77 | 876 |
| 2021-11-26 | -89.98 | $36.38 | 819 |
| 2021-11-24 | -89.45 | $36.39 | 5558 |
| 2021-11-23 | -28.84 | $37.98 | 862 |
| 2021-11-22 | -23.67 | $37.85 | 1897 |
| 2021-11-19 | -19.23 | $38.05 | 667 |
| 2021-11-18 | -22.53 | $37.90 | 1689 |
| 2021-11-17 | -15.13 | $38.23 | 1296 |
| 2021-11-16 | -10.70 | $38.42 | 781 |
| 2021-11-15 | -16.50 | $38.17 | 2648 |
| 2021-11-12 | -20.25 | $38.00 | 711 |
| 2021-11-11 | -38.46 | $37.20 | 528 |
| 2021-11-10 | -50.10 | $36.32 | 5368 |
| 2021-11-09 | -48.54 | $36.40 | 283 |
| 2021-11-08 | -27.10 | $37.50 | 3179 |
| 2021-11-05 | -11.26 | $38.31 | 80309 |
| 2021-11-04 | -12.90 | $38.15 | 9182 |
| 2021-11-03 | -32.55 | $36.62 | 779 |
| 2021-11-02 | -0.06 | $38.00 | 1614 |
| 2021-11-01 | 0.00 | $38.00 | 1614 |
| 2021-10-29 | -15.74 | $36.37 | 428 |
| 2021-10-28 | 0.00 | $36.86 | 831 |
| 2021-10-27 | -15.78 | $35.74 | 483 |
| 2021-10-26 | -68.61 | $34.50 | 485 |
| 2021-10-25 | -48.40 | $34.97 | 525 |
| 2021-10-22 | -81.68 | $34.61 | 6085 |
| 2021-10-21 | -81.87 | $34.71 | 276 |
| 2021-10-20 | -81.87 | $34.71 | 283 |
| 2021-10-19 | -83.45 | $34.71 | 265 |
| 2021-10-18 | -83.45 | $34.71 | 2380 |
| 2021-10-15 | -78.21 | $35.07 | 199022 |
| 2021-10-14 | -95.99 | $34.00 | 20738 |
| 2021-10-13 | -100.00 | $34.61 | — |
| 2021-10-12 | -100.00 | $34.61 | 394 |
| 2021-10-11 | -100.00 | $34.65 | 104 |
| 2021-10-08 | -100.00 | $34.65 | 149 |
| 2021-10-07 | -100.00 | $34.65 | 117 |
| 2021-10-06 | -100.00 | $34.65 | 25 |
| 2021-10-05 | -100.00 | $34.65 | 208 |
| 2021-10-04 | -76.74 | $36.11 | — |
| 2021-10-01 | -76.74 | $36.11 | 545 |
| 2021-09-30 | -83.16 | $35.80 | 583 |
| 2021-09-29 | -67.36 | $35.89 | 908 |
| 2021-09-28 | -65.45 | $36.00 | 607 |
| 2021-09-27 | -23.56 | $38.40 | 215 |
| 2021-09-24 | -9.74 | $39.00 | 150 |
| 2021-09-23 | -9.87 | $38.99 | 377 |
| 2021-09-22 | -3.25 | $39.50 | 10 |
| 2021-09-21 | -3.25 | $39.50 | 2023 |
| 2021-09-20 | 0.00 | $39.75 | 50 |
| 2021-09-17 | 0.00 | $39.75 | 3139 |
| 2021-09-16 | -11.30 | $38.21 | 15 |
| 2021-09-15 | -11.30 | $38.21 | 279 |
| 2021-09-14 | -2.74 | $38.08 | 136 |
| 2021-09-13 | -2.74 | $38.08 | 8042 |
| 2021-09-10 | 0.00 | $37.70 | 24 |
| 2021-09-09 | 0.00 | $37.70 | 212 |
| 2021-09-08 | 0.00 | $36.49 | 9000 |
| 2021-09-07 | 0.00 | $35.00 | 59 |
| 2021-09-03 | 0.00 | $35.00 | — |
| 2021-09-02 | 0.00 | $35.00 | 500 |
| 2021-09-01 | 0.00 | $34.02 | 39 |
| 2021-08-31 | 0.00 | $34.02 | 99 |
| 2021-08-30 | 0.00 | $34.02 | 516 |
| 2021-08-27 | -71.94 | $32.05 | — |
| 2021-08-26 | -64.95 | $32.05 | 44 |
| 2021-08-25 | -64.95 | $32.05 | — |
| 2021-08-24 | -64.95 | $32.05 | 14 |
| 2021-08-23 | -64.95 | $32.05 | — |
| 2021-08-20 | -64.95 | $32.05 | — |
| 2021-08-19 | -64.95 | $32.05 | 13 |
| 2021-08-18 | -64.95 | $32.05 | — |
| 2021-08-17 | -64.95 | $32.05 | — |
| 2021-08-16 | -64.95 | $32.05 | 728 |
| 2021-08-13 | -73.56 | $31.52 | 330 |
| 2021-08-12 | -73.56 | $31.52 | 1000 |
| 2021-08-11 | -60.73 | $31.93 | 2800 |
| 2021-08-10 | -42.88 | $32.50 | 10 |
| 2021-08-09 | -42.88 | $32.50 | 3 |
| 2021-08-06 | -42.88 | $32.50 | 1000 |
| 2021-08-05 | 0.00 | $33.87 | — |
| 2021-08-04 | 0.00 | $33.87 | — |
| 2021-08-03 | 0.00 | $33.87 | 6 |
| 2021-08-02 | 0.00 | $33.87 | 1305 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.16
2024-10-24
Close Price
$25.26
Vol: 300Average Directional Index - Detailed Analysis
Minimum
2.73
Average
20.87
Maximum
75.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-10-24 | 11.16 | $25.26 | 300 |
| 2024-10-23 | 10.87 | $25.26 | — |
| 2024-10-22 | 10.35 | $25.26 | — |
| 2024-10-21 | 9.80 | $25.26 | 300 |
| 2024-10-18 | 9.23 | $25.26 | — |
| 2024-10-17 | 8.62 | $25.26 | — |
| 2024-10-16 | 7.98 | $25.26 | — |
| 2024-10-15 | 7.31 | $25.26 | 300 |
| 2024-10-14 | 6.60 | $25.26 | 300 |
| 2024-10-11 | 5.86 | $25.26 | 200 |
| 2024-10-10 | 5.08 | $25.00 | — |
| 2024-10-09 | 4.79 | $25.00 | — |
| 2024-10-08 | 4.49 | $25.00 | — |
| 2024-10-07 | 4.17 | $25.00 | — |
| 2024-10-04 | 3.84 | $25.00 | 300 |
| 2024-10-03 | 3.49 | $25.00 | 300 |
| 2024-10-02 | 3.12 | $25.00 | 300 |
| 2024-10-01 | 2.73 | $25.11 | 300 |
| 2024-09-30 | 2.81 | $25.11 | — |
| 2024-09-27 | 2.89 | $25.11 | — |
| 2024-09-26 | 2.97 | $25.11 | — |
| 2024-09-25 | 3.06 | $25.11 | 300 |
| 2024-09-24 | 3.15 | $25.11 | — |
| 2024-09-23 | 3.25 | $25.11 | — |
| 2024-09-20 | 3.35 | $25.11 | 300 |
| 2024-09-19 | 3.46 | $25.11 | 300 |
| 2024-09-18 | 3.57 | $25.11 | 300 |
| 2024-09-17 | 3.69 | $25.10 | 300 |
| 2024-09-16 | 3.86 | $25.10 | 300 |
| 2024-09-13 | 4.03 | $25.10 | 300 |
| 2024-09-12 | 4.21 | $25.10 | 300 |
| 2024-09-11 | 4.40 | $25.10 | 300 |
| 2024-09-10 | 4.60 | $25.10 | — |
| 2024-09-09 | 4.81 | $25.10 | 300 |
| 2024-09-06 | 5.04 | $25.10 | — |
| 2024-09-05 | 5.27 | $25.10 | — |
| 2024-09-04 | 5.52 | $25.10 | — |
| 2024-09-03 | 5.78 | $25.10 | 300 |
| 2024-08-30 | 6.05 | $25.00 | 800 |
| 2024-08-29 | 6.18 | $25.00 | 300 |
| 2024-08-28 | 6.31 | $25.00 | 300 |
| 2024-08-27 | 6.45 | $25.00 | 300 |
| 2024-08-26 | 6.59 | $25.00 | 711 |
| 2024-08-23 | 6.75 | $25.00 | — |
| 2024-08-22 | 6.91 | $25.00 | 711 |
| 2024-08-21 | 7.08 | $25.00 | 711 |
| 2024-08-20 | 7.26 | $25.00 | 711 |
| 2024-08-19 | 7.44 | $25.00 | 711 |
| 2024-08-16 | 7.64 | $25.00 | 711 |
| 2024-08-15 | 7.85 | $25.00 | 711 |
| 2024-08-14 | 8.07 | $25.00 | 711 |
| 2024-08-13 | 8.30 | $25.00 | 711 |
| 2024-08-12 | 8.54 | $25.00 | — |
| 2024-08-09 | 8.80 | $25.00 | 711 |
| 2024-08-08 | 9.07 | $25.00 | 711 |
| 2024-08-07 | 9.35 | $25.00 | 711 |
| 2024-08-06 | 9.65 | $25.00 | 711 |
| 2024-08-05 | 9.97 | $25.00 | 711 |
| 2024-08-02 | 10.30 | $25.00 | 711 |
| 2024-08-01 | 10.65 | $25.00 | — |
| 2024-07-31 | 11.01 | $25.00 | — |
| 2024-07-30 | 11.40 | $25.00 | — |
| 2024-07-29 | 11.81 | $25.00 | — |
| 2024-07-26 | 12.23 | $25.00 | 711 |
| 2024-07-25 | 12.68 | $25.00 | — |
| 2024-07-24 | 13.16 | $25.00 | 200 |
| 2024-07-23 | 13.66 | $25.00 | 711 |
| 2024-07-22 | 14.18 | $25.00 | 497 |
| 2024-07-19 | 14.74 | $24.00 | 2137 |
| 2024-07-18 | 14.76 | $24.00 | 218 |
| 2024-07-11 | 14.79 | $24.00 | 122 |
| 2024-07-09 | 14.83 | $24.00 | 124 |
| 2024-07-08 | 14.86 | $23.78 | 247 |
| 2024-07-03 | 14.78 | $24.49 | 787 |
| 2024-07-02 | 14.85 | $22.71 | 9842 |
| 2024-07-01 | 14.69 | $22.61 | 442 |
| 2024-06-28 | 13.76 | $25.60 | 301 |
| 2024-06-27 | 13.96 | $26.10 | 226 |
| 2024-06-26 | 13.43 | $26.85 | — |
| 2024-06-25 | 13.24 | $26.85 | — |
| 2024-06-24 | 13.04 | $26.85 | — |
| 2024-06-20 | 12.83 | $26.85 | 721 |
| 2024-06-18 | 12.60 | $27.40 | 101 |
| 2024-06-14 | 12.37 | $28.32 | 418 |
| 2024-06-10 | 12.66 | $27.47 | 6 |
| 2024-06-07 | 12.44 | $28.00 | 2003 |
| 2024-06-05 | 12.72 | $27.92 | 5000 |
| 2024-05-31 | 12.98 | $26.72 | 119 |
| 2024-05-30 | 12.41 | $27.52 | 259 |
| 2024-05-29 | 12.23 | $28.33 | 123 |
| 2024-05-28 | 12.51 | $27.72 | 284 |
| 2024-05-16 | 12.34 | $27.76 | 706 |
| 2024-05-14 | 12.31 | $26.83 | 318 |
| 2024-05-08 | 12.11 | $27.88 | 247 |
| 2024-05-07 | 12.58 | $28.14 | 100 |
| 2024-05-06 | 13.22 | $28.16 | 150 |
| 2024-05-01 | 13.89 | $27.51 | 173 |
| 2024-04-29 | 14.17 | $27.14 | 323 |
| 2024-04-22 | 14.46 | $28.01 | 2513 |
| 2024-04-02 | 14.92 | $28.60 | 165 |
| 2024-03-28 | 15.11 | $28.55 | 137 |
| 2024-03-27 | 15.34 | $28.20 | 106 |
| 2024-03-26 | 15.82 | $28.05 | 211 |
| 2024-03-18 | 16.43 | $28.96 | 402 |
| 2024-03-12 | 16.33 | $29.03 | 152 |
| 2024-03-06 | 16.16 | $28.60 | 1001 |
| 2024-03-05 | 16.19 | $27.77 | 573 |
| 2024-03-04 | 16.84 | $28.12 | 1993 |
| 2024-03-01 | 17.23 | $26.85 | 1398 |
| 2024-02-29 | 17.42 | $26.70 | 10683 |
| 2024-02-27 | 17.93 | $26.74 | 3701 |
| 2024-02-26 | 18.46 | $26.59 | 2049 |
| 2024-02-23 | 19.29 | $26.42 | 144 |
| 2024-02-22 | 19.06 | $27.70 | — |
| 2024-02-21 | 20.02 | $27.70 | — |
| 2024-02-20 | 21.03 | $27.70 | — |
| 2024-02-16 | 22.10 | $27.70 | — |
| 2024-02-15 | 23.21 | $27.70 | 194 |
| 2024-02-14 | 24.39 | $26.29 | 259 |
| 2024-02-13 | 23.75 | $26.04 | — |
| 2024-02-12 | 22.59 | $26.04 | 365 |
| 2024-02-09 | 21.38 | $26.64 | — |
| 2024-02-08 | 20.58 | $26.64 | — |
| 2024-02-07 | 19.75 | $26.64 | 344 |
| 2024-02-06 | 18.87 | $26.97 | — |
| 2024-02-05 | 18.24 | $26.97 | 3999 |
| 2024-02-02 | 17.58 | $27.66 | 1174 |
| 2024-02-01 | 18.37 | $28.06 | 1301 |
| 2024-01-31 | 18.69 | $27.69 | 1115 |
| 2024-01-30 | 19.62 | $27.54 | 3233 |
| 2024-01-29 | 20.63 | $27.63 | 1097 |
| 2024-01-26 | 20.93 | $27.67 | 1098 |
| 2024-01-25 | 21.24 | $27.64 | 1188 |
| 2024-01-24 | 21.76 | $27.85 | 1107 |
| 2024-01-23 | 22.64 | $27.32 | 3873 |
| 2024-01-22 | 22.61 | $27.60 | 504 |
| 2024-01-19 | 23.50 | $27.48 | 1106 |
| 2024-01-18 | 24.07 | $27.50 | 452 |
| 2024-01-17 | 24.77 | $27.63 | — |
| 2024-01-16 | 25.83 | $27.63 | — |
| 2024-01-12 | 26.94 | $27.63 | — |
| 2024-01-11 | 28.10 | $27.63 | 310 |
| 2024-01-10 | 29.33 | $28.21 | — |
| 2024-01-09 | 29.51 | $28.21 | — |
| 2024-01-08 | 29.69 | $28.21 | — |
| 2024-01-05 | 29.89 | $28.21 | — |
| 2024-01-04 | 30.10 | $28.21 | — |
| 2024-01-03 | 30.31 | $28.21 | — |
| 2024-01-02 | 30.54 | $28.21 | — |
| 2023-12-29 | 30.78 | $28.21 | — |
| 2023-12-28 | 31.03 | $28.21 | — |
| 2023-12-27 | 31.30 | $28.21 | 494 |
| 2023-12-26 | 31.58 | $28.58 | — |
| 2023-12-22 | 30.94 | $28.58 | 100 |
| 2023-12-21 | 30.27 | $28.58 | — |
| 2023-12-20 | 29.56 | $28.58 | 214 |
| 2023-12-19 | 28.82 | $28.57 | — |
| 2023-12-18 | 28.05 | $28.57 | — |
| 2023-12-15 | 27.23 | $28.57 | 119 |
| 2023-12-14 | 26.38 | $26.65 | — |
| 2023-12-13 | 26.95 | $26.65 | — |
| 2023-12-12 | 27.55 | $26.65 | — |
| 2023-12-11 | 28.18 | $26.65 | 120 |
| 2023-12-08 | 28.84 | $27.50 | — |
| 2023-12-07 | 28.49 | $27.50 | — |
| 2023-12-06 | 28.12 | $27.50 | — |
| 2023-12-05 | 27.73 | $27.50 | — |
| 2023-12-04 | 27.31 | $27.50 | 142 |
| 2023-12-01 | 26.88 | $27.40 | — |
| 2023-11-30 | 26.62 | $27.40 | 1452 |
| 2023-11-29 | 26.35 | $27.23 | — |
| 2023-11-28 | 26.41 | $27.23 | — |
| 2023-11-27 | 26.48 | $27.23 | 150 |
| 2023-11-24 | 26.55 | $26.30 | — |
| 2023-11-22 | 25.90 | $26.30 | 100 |
| 2023-11-21 | 25.22 | $26.30 | — |
| 2023-11-20 | 24.50 | $26.30 | — |
| 2023-11-17 | 23.74 | $26.30 | — |
| 2023-11-16 | 22.95 | $26.30 | — |
| 2023-11-15 | 22.11 | $26.30 | — |
| 2023-11-14 | 21.23 | $26.30 | — |
| 2023-11-13 | 20.30 | $26.30 | 100 |
| 2023-11-10 | 19.32 | $26.30 | 804 |
| 2023-11-09 | 18.29 | $26.50 | — |
| 2023-11-08 | 17.82 | $26.50 | — |
| 2023-11-07 | 17.32 | $26.50 | — |
| 2023-11-06 | 16.80 | $26.50 | 3157 |
| 2023-11-03 | 16.24 | $26.46 | — |
| 2023-11-02 | 15.52 | $26.46 | 100 |
| 2023-11-01 | 14.75 | $26.46 | — |
| 2023-10-31 | 13.95 | $26.46 | 3968 |
| 2023-10-30 | 13.10 | $26.28 | 261 |
| 2023-10-27 | 11.61 | $26.63 | — |
| 2023-10-26 | 10.64 | $26.63 | — |
| 2023-10-25 | 9.61 | $26.63 | — |
| 2023-10-24 | 8.53 | $26.63 | 634 |
| 2023-10-23 | 7.40 | $26.58 | 1299 |
| 2023-10-20 | 6.79 | $26.83 | — |
| 2023-10-19 | 6.77 | $26.83 | — |
| 2023-10-18 | 6.75 | $26.83 | — |
| 2023-10-17 | 6.73 | $26.83 | — |
| 2023-10-16 | 6.70 | $26.83 | — |
| 2023-10-13 | 6.68 | $26.83 | 1094 |
| 2023-10-12 | 6.65 | $26.87 | — |
| 2023-10-11 | 6.71 | $26.87 | — |
| 2023-10-10 | 6.77 | $26.87 | — |
| 2023-10-09 | 6.83 | $26.87 | — |
| 2023-10-06 | 6.89 | $26.87 | 100 |
| 2023-10-05 | 6.96 | $26.87 | 100 |
| 2023-10-04 | 7.03 | $26.87 | — |
| 2023-10-03 | 7.11 | $26.87 | — |
| 2023-10-02 | 7.19 | $26.87 | — |
| 2023-09-29 | 7.27 | $26.87 | — |
| 2023-09-28 | 7.36 | $26.87 | — |
| 2023-09-27 | 7.45 | $26.87 | — |
| 2023-09-26 | 7.55 | $26.87 | 189 |
| 2023-09-25 | 7.65 | $27.00 | 100 |
| 2023-09-22 | 7.91 | $27.55 | 100 |
| 2023-09-21 | 7.80 | $27.55 | 119 |
| 2023-09-20 | 7.70 | $27.00 | 113 |
| 2023-09-19 | 7.98 | $27.00 | 100 |
| 2023-09-18 | 8.29 | $27.00 | 699 |
| 2023-09-15 | 8.60 | $27.23 | — |
| 2023-09-14 | 8.92 | $27.23 | 100 |
| 2023-09-13 | 9.24 | $27.23 | — |
| 2023-09-12 | 9.59 | $27.23 | 533 |
| 2023-09-11 | 9.95 | $27.52 | 3031 |
| 2023-09-08 | 10.04 | $27.23 | — |
| 2023-09-07 | 10.16 | $27.23 | — |
| 2023-09-06 | 10.29 | $27.23 | 487 |
| 2023-09-05 | 10.43 | $27.40 | 209 |
| 2023-09-01 | 10.73 | $27.98 | — |
| 2023-08-31 | 10.97 | $27.98 | — |
| 2023-08-30 | 11.23 | $27.98 | — |
| 2023-08-29 | 11.50 | $27.98 | 713 |
| 2023-08-28 | 11.79 | $27.28 | 221 |
| 2023-08-25 | 12.10 | $27.43 | — |
| 2023-08-24 | 12.56 | $27.43 | 250 |
| 2023-08-23 | 13.05 | $27.64 | — |
| 2023-08-22 | 13.74 | $27.64 | 2500 |
| 2023-08-21 | 14.46 | $27.84 | 3369 |
| 2023-08-18 | 15.22 | $27.67 | 978 |
| 2023-08-17 | 15.89 | $27.33 | 315 |
| 2023-08-16 | 16.34 | $27.58 | — |
| 2023-08-15 | 16.98 | $27.58 | 2203 |
| 2023-08-14 | 17.65 | $27.86 | 1054 |
| 2023-08-11 | 18.55 | $27.90 | 2801 |
| 2023-08-10 | 19.49 | $28.30 | 200 |
| 2023-08-09 | 20.21 | $28.30 | — |
| 2023-08-08 | 20.95 | $28.30 | 1574 |
| 2023-08-07 | 21.74 | $27.70 | 1777 |
| 2023-08-04 | 22.80 | $28.45 | 300 |
| 2023-08-03 | 23.45 | $27.99 | 531 |
| 2023-08-02 | 24.40 | $28.50 | 100 |
| 2023-08-01 | 24.98 | $28.50 | 228 |
| 2023-07-31 | 25.59 | $28.41 | 256 |
| 2023-07-28 | 26.28 | $29.65 | 304 |
| 2023-07-27 | 26.33 | $28.85 | 410 |
| 2023-07-26 | 26.77 | $28.23 | — |
| 2023-07-25 | 27.56 | $28.23 | 1190 |
| 2023-07-24 | 28.40 | $29.32 | — |
| 2023-07-21 | 28.46 | $29.32 | — |
| 2023-07-20 | 28.52 | $29.32 | 391 |
| 2023-07-19 | 28.58 | $29.24 | 235 |
| 2023-07-18 | 28.68 | $28.75 | 191 |
| 2023-07-17 | 29.00 | $29.75 | 128 |
| 2023-07-14 | 28.57 | $29.68 | 1455 |
| 2023-07-13 | 28.13 | $30.38 | 1708 |
| 2023-07-12 | 26.97 | $29.77 | 3659 |
| 2023-07-11 | 25.96 | $29.49 | 1390 |
| 2023-07-10 | 25.01 | $29.20 | 3446 |
| 2023-07-07 | 24.09 | $28.85 | 5852 |
| 2023-07-06 | 23.19 | $28.30 | 956 |
| 2023-07-05 | 22.44 | $28.38 | 5201 |
| 2023-07-03 | 21.69 | $28.45 | 181 |
| 2023-06-30 | 20.73 | $28.47 | 1216 |
| 2023-06-29 | 19.71 | $29.00 | 2014 |
| 2023-06-28 | 18.46 | $28.87 | 346 |
| 2023-06-27 | 17.19 | $29.25 | 1575 |
| 2023-06-26 | 15.51 | $30.02 | 857 |
| 2023-06-23 | 13.14 | $31.00 | 20214 |
| 2023-06-22 | 10.64 | $22.69 | 485 |
| 2023-06-21 | 10.30 | $23.58 | — |
| 2023-06-20 | 10.55 | $23.58 | — |
| 2023-06-16 | 10.81 | $23.58 | 107 |
| 2023-06-15 | 11.09 | $23.51 | — |
| 2023-06-14 | 11.47 | $23.51 | — |
| 2023-06-13 | 11.87 | $23.51 | — |
| 2023-06-12 | 12.30 | $23.51 | — |
| 2023-06-09 | 12.75 | $23.51 | 322 |
| 2023-06-08 | 13.21 | $24.09 | 100 |
| 2023-06-07 | 12.96 | $24.09 | — |
| 2023-06-06 | 12.70 | $24.09 | — |
| 2023-06-05 | 12.42 | $24.09 | — |
| 2023-06-02 | 12.12 | $24.09 | — |
| 2023-05-31 | 11.82 | $24.09 | 343 |
| 2023-05-30 | 11.49 | $24.37 | 300 |
| 2023-05-26 | 10.83 | $24.37 | 258 |
| 2023-05-25 | 10.14 | $24.50 | 376 |
| 2023-05-24 | 9.36 | $23.41 | — |
| 2023-05-23 | 9.37 | $23.41 | — |
| 2023-05-22 | 9.37 | $23.41 | 1733 |
| 2023-05-19 | 9.37 | $23.57 | 1245 |
| 2023-05-18 | 8.90 | $22.66 | 1476 |
| 2023-05-17 | 9.11 | $21.82 | 409 |
| 2023-05-16 | 8.77 | $22.24 | 1509 |
| 2023-05-15 | 8.85 | $22.23 | 3643 |
| 2023-05-12 | 8.92 | $22.41 | 1840 |
| 2023-05-11 | 9.15 | $22.37 | 229 |
| 2023-05-10 | 9.34 | $22.62 | 360 |
| 2023-05-09 | 9.80 | $22.75 | 3133 |
| 2023-05-08 | 10.29 | $22.75 | 740 |
| 2023-05-05 | 10.51 | $22.80 | — |
| 2023-05-04 | 10.69 | $22.80 | 208 |
| 2023-05-03 | 10.88 | $22.97 | 183 |
| 2023-05-02 | 10.90 | $22.78 | 1018 |
| 2023-05-01 | 11.09 | $23.33 | 5943 |
| 2023-04-28 | 10.88 | $23.00 | 1126 |
| 2023-04-27 | 11.42 | $22.65 | 1165 |
| 2023-04-26 | 11.67 | $22.17 | 282 |
| 2023-04-25 | 11.36 | $22.52 | 208 |
| 2023-04-24 | 11.36 | $22.87 | 844 |
| 2023-04-21 | 11.73 | $22.30 | — |
| 2023-04-20 | 11.36 | $22.30 | 135 |
| 2023-04-19 | 10.97 | $22.63 | — |
| 2023-04-18 | 10.89 | $22.63 | — |
| 2023-04-17 | 10.81 | $22.63 | 745 |
| 2023-04-14 | 10.73 | $22.98 | 421 |
| 2023-04-13 | 10.99 | $22.67 | — |
| 2023-04-12 | 10.62 | $22.67 | — |
| 2023-04-11 | 10.23 | $22.67 | 464 |
| 2023-04-10 | 9.82 | $22.43 | 834 |
| 2023-04-06 | 9.39 | $22.85 | — |
| 2023-04-05 | 9.31 | $22.85 | 127 |
| 2023-04-04 | 9.22 | $23.42 | — |
| 2023-04-03 | 9.68 | $23.42 | — |
| 2023-03-31 | 10.17 | $23.42 | — |
| 2023-03-30 | 10.67 | $23.42 | 867 |
| 2023-03-29 | 11.21 | $23.71 | 2850 |
| 2023-03-28 | 11.56 | $23.58 | — |
| 2023-03-27 | 12.04 | $23.58 | — |
| 2023-03-24 | 12.54 | $23.58 | 816 |
| 2023-03-23 | 13.07 | $23.35 | — |
| 2023-03-22 | 13.71 | $23.35 | 170 |
| 2023-03-21 | 14.39 | $22.66 | 372 |
| 2023-03-20 | 14.58 | $23.40 | 238 |
| 2023-03-17 | 15.34 | $23.05 | 1504 |
| 2023-03-16 | 15.86 | $23.47 | — |
| 2023-03-15 | 16.32 | $23.47 | — |
| 2023-03-14 | 16.80 | $23.47 | 723 |
| 2023-03-13 | 17.31 | $23.70 | 3242 |
| 2023-03-10 | 17.60 | $23.74 | 1647 |
| 2023-03-09 | 17.67 | $24.04 | 1260 |
| 2023-03-08 | 17.29 | $23.35 | 954 |
| 2023-03-07 | 17.40 | $23.17 | 2394 |
| 2023-03-06 | 17.51 | $22.83 | 2335 |
| 2023-03-03 | 17.98 | $22.87 | 693 |
| 2023-03-02 | 18.45 | $22.53 | 718 |
| 2023-03-01 | 19.19 | $22.99 | 584 |
| 2023-02-28 | 19.56 | $22.70 | 3680 |
| 2023-02-27 | 20.11 | $22.83 | 8892 |
| 2023-02-24 | 20.58 | $22.80 | 564 |
| 2023-02-23 | 21.09 | $22.87 | 1946 |
| 2023-02-22 | 21.54 | $23.00 | 3690 |
| 2023-02-21 | 21.92 | $22.82 | 437 |
| 2023-02-17 | 22.72 | $22.94 | 430 |
| 2023-02-16 | 23.46 | $23.66 | 11 |
| 2023-02-15 | 23.68 | $23.66 | 644 |
| 2023-02-14 | 23.90 | $23.12 | 4790 |
| 2023-02-13 | 24.43 | $23.18 | 974 |
| 2023-02-10 | 24.91 | $24.05 | 586 |
| 2023-02-09 | 24.69 | $23.92 | 407 |
| 2023-02-08 | 24.53 | $24.34 | 744 |
| 2023-02-07 | 24.02 | $23.78 | 1564 |
| 2023-02-06 | 23.76 | $21.65 | 15938 |
| 2023-02-03 | 24.87 | $22.25 | 765 |
| 2023-02-02 | 25.17 | $22.77 | 851 |
| 2023-02-01 | 24.92 | $22.66 | 1301 |
| 2023-01-31 | 24.75 | $22.54 | 1737 |
| 2023-01-30 | 24.65 | $22.93 | 1435 |
| 2023-01-27 | 23.52 | $22.67 | 628 |
| 2023-01-26 | 22.49 | $22.55 | 17 |
| 2023-01-25 | 21.48 | $22.55 | 139 |
| 2023-01-24 | 20.41 | $22.55 | 2018 |
| 2023-01-23 | 19.29 | $22.89 | 1619 |
| 2023-01-20 | 18.10 | $21.99 | 306 |
| 2023-01-19 | 17.25 | $21.87 | 15 |
| 2023-01-18 | 16.56 | $21.87 | 199 |
| 2023-01-17 | 15.84 | $21.87 | 1306 |
| 2023-01-13 | 15.08 | $21.33 | 9 |
| 2023-01-12 | 14.63 | $21.33 | 343 |
| 2023-01-11 | 14.16 | $20.19 | — |
| 2023-01-10 | 14.55 | $20.19 | 10 |
| 2023-01-09 | 14.96 | $20.19 | 163 |
| 2023-01-06 | 15.39 | $20.19 | 1298 |
| 2023-01-05 | 15.85 | $19.10 | 208 |
| 2023-01-04 | 15.42 | $19.59 | 108 |
| 2023-01-03 | 15.40 | $19.59 | 105 |
| 2022-12-30 | 15.38 | $19.59 | 1504 |
| 2022-12-29 | 15.36 | $18.98 | 404 |
| 2022-12-28 | 14.55 | $20.75 | 308 |
| 2022-12-27 | 14.91 | $20.75 | 76 |
| 2022-12-23 | 15.28 | $20.75 | — |
| 2022-12-22 | 15.68 | $20.75 | 144 |
| 2022-12-21 | 16.10 | $20.75 | 183 |
| 2022-12-20 | 16.54 | $20.75 | 248 |
| 2022-12-19 | 17.00 | $20.94 | 24 |
| 2022-12-16 | 17.23 | $20.94 | 54 |
| 2022-12-15 | 17.46 | $20.94 | 157 |
| 2022-12-14 | 17.72 | $20.94 | 138 |
| 2022-12-13 | 17.98 | $20.94 | 42 |
| 2022-12-12 | 18.26 | $20.94 | 254 |
| 2022-12-09 | 18.55 | $20.94 | 238 |
| 2022-12-08 | 18.86 | $21.34 | 34 |
| 2022-12-07 | 18.75 | $21.34 | — |
| 2022-12-06 | 18.64 | $21.34 | 181 |
| 2022-12-05 | 18.53 | $21.34 | 640 |
| 2022-12-02 | 18.40 | $21.39 | 542 |
| 2022-12-01 | 17.85 | $21.47 | 767 |
| 2022-11-30 | 17.51 | $20.83 | 99 |
| 2022-11-29 | 17.58 | $20.83 | 177 |
| 2022-11-28 | 17.65 | $19.75 | 523 |
| 2022-11-25 | 18.58 | $19.75 | 123 |
| 2022-11-23 | 19.55 | $19.75 | 386 |
| 2022-11-22 | 20.58 | $19.28 | 272 |
| 2022-11-21 | 21.65 | $20.25 | 27 |
| 2022-11-18 | 21.93 | $20.25 | 46 |
| 2022-11-17 | 22.21 | $20.25 | 105 |
| 2022-11-16 | 22.51 | $20.25 | 6 |
| 2022-11-15 | 22.83 | $20.25 | 3740 |
| 2022-11-14 | 23.16 | $19.75 | 498 |
| 2022-11-11 | 23.81 | $19.70 | 1473 |
| 2022-11-10 | 24.53 | $18.40 | 235 |
| 2022-11-09 | 25.40 | $18.63 | 910 |
| 2022-11-08 | 26.48 | $19.09 | 673 |
| 2022-11-07 | 27.62 | $18.73 | 3227 |
| 2022-11-04 | 28.53 | $17.97 | 2013 |
| 2022-11-03 | 28.86 | $18.33 | 384 |
| 2022-11-02 | 29.38 | $17.59 | 535 |
| 2022-11-01 | 29.19 | $18.50 | 762 |
| 2022-10-31 | 29.56 | $18.69 | 2409 |
| 2022-10-28 | 30.05 | $18.79 | 241 |
| 2022-10-27 | 30.66 | $18.79 | 969 |
| 2022-10-26 | 31.31 | $18.93 | 214 |
| 2022-10-25 | 31.55 | $18.93 | 790 |
| 2022-10-24 | 31.80 | $18.10 | 2197 |
| 2022-10-21 | 31.95 | $18.25 | 588 |
| 2022-10-20 | 31.52 | $17.87 | 783 |
| 2022-10-19 | 31.07 | $18.18 | 482 |
| 2022-10-18 | 30.63 | $18.52 | 2908 |
| 2022-10-17 | 30.28 | $17.91 | 702 |
| 2022-10-14 | 29.28 | $17.69 | 4068 |
| 2022-10-13 | 28.24 | $18.10 | 2201 |
| 2022-10-12 | 27.28 | $18.36 | 2018 |
| 2022-10-11 | 26.29 | $18.80 | 2257 |
| 2022-10-10 | 25.47 | $19.81 | 1138 |
| 2022-10-07 | 24.94 | $20.06 | 470 |
| 2022-10-06 | 24.64 | $20.53 | 1039 |
| 2022-10-05 | 24.57 | $20.31 | 671 |
| 2022-10-04 | 24.29 | $20.13 | 323 |
| 2022-10-03 | 24.16 | $19.60 | 2629 |
| 2022-09-30 | 23.75 | $18.83 | 2352 |
| 2022-09-29 | 22.90 | $19.20 | 620 |
| 2022-09-28 | 21.81 | $19.61 | 1632 |
| 2022-09-27 | 20.92 | $19.66 | 1846 |
| 2022-09-26 | 19.89 | $20.14 | 2747 |
| 2022-09-23 | 19.00 | $20.36 | 2213 |
| 2022-09-22 | 18.20 | $20.70 | 1793 |
| 2022-09-21 | 17.65 | $20.67 | 1351 |
| 2022-09-20 | 17.07 | $20.94 | 1850 |
| 2022-09-19 | 16.72 | $21.10 | 1404 |
| 2022-09-16 | 16.39 | $21.24 | 1340 |
| 2022-09-15 | 16.15 | $21.40 | 2529 |
| 2022-09-14 | 15.99 | $21.88 | 369 |
| 2022-09-13 | 16.06 | $21.58 | 274 |
| 2022-09-12 | 15.92 | $22.01 | 1022 |
| 2022-09-09 | 15.99 | $22.60 | 339 |
| 2022-09-08 | 16.39 | $21.60 | 733 |
| 2022-09-07 | 16.06 | $21.62 | 822 |
| 2022-09-06 | 15.73 | $22.03 | 3856 |
| 2022-09-02 | 15.39 | $22.00 | 1796 |
| 2022-09-01 | 15.28 | $22.33 | 841 |
| 2022-08-31 | 15.24 | $22.65 | 1374 |
| 2022-08-30 | 15.21 | $22.58 | 2432 |
| 2022-08-29 | 14.90 | $22.70 | 1030 |
| 2022-08-26 | 14.79 | $23.01 | 948 |
| 2022-08-25 | 14.88 | $23.82 | 153 |
| 2022-08-24 | 15.38 | $23.82 | 878 |
| 2022-08-23 | 15.92 | $23.44 | 1911 |
| 2022-08-22 | 16.41 | $23.25 | 3294 |
| 2022-08-19 | 16.79 | $23.53 | 254 |
| 2022-08-18 | 17.43 | $23.81 | 876 |
| 2022-08-17 | 18.23 | $23.51 | 162 |
| 2022-08-16 | 18.80 | $23.51 | 1046 |
| 2022-08-15 | 19.40 | $24.14 | 4197 |
| 2022-08-12 | 20.31 | $23.75 | 1013 |
| 2022-08-11 | 20.65 | $24.13 | 2420 |
| 2022-08-10 | 21.02 | $22.51 | 194 |
| 2022-08-09 | 20.38 | $22.51 | 167696 |
| 2022-08-08 | 19.70 | $22.86 | 16371 |
| 2022-08-05 | 18.99 | $22.40 | 4224 |
| 2022-08-04 | 18.25 | $22.88 | 233843 |
| 2022-08-03 | 17.57 | $22.50 | 23756 |
| 2022-08-02 | 16.63 | $23.72 | 627 |
| 2022-08-01 | 16.10 | $26.89 | 13117 |
| 2022-07-29 | 16.84 | $27.35 | 797 |
| 2022-07-28 | 17.31 | $27.51 | 919 |
| 2022-07-27 | 17.81 | $26.53 | 409 |
| 2022-07-26 | 18.56 | $26.25 | 1850 |
| 2022-07-25 | 19.36 | $26.96 | 1538 |
| 2022-07-22 | 20.35 | $26.61 | 1213 |
| 2022-07-21 | 21.38 | $26.08 | 545 |
| 2022-07-20 | 21.94 | $26.08 | 1783 |
| 2022-07-19 | 22.52 | $25.20 | 1076 |
| 2022-07-18 | 22.24 | $23.97 | 2313 |
| 2022-07-15 | 21.59 | $24.69 | 2414 |
| 2022-07-14 | 20.84 | $24.37 | 4751 |
| 2022-07-13 | 20.22 | $24.52 | 1265 |
| 2022-07-12 | 19.75 | $24.85 | 1832 |
| 2022-07-11 | 19.30 | $25.47 | 3146 |
| 2022-07-08 | 19.19 | $25.67 | 1473 |
| 2022-07-07 | 19.17 | $26.15 | 963 |
| 2022-07-06 | 19.41 | $26.03 | 4191 |
| 2022-07-05 | 19.51 | $25.83 | 5072 |
| 2022-07-01 | 19.71 | $26.07 | 1256 |
| 2022-06-30 | 19.76 | $25.80 | 18065 |
| 2022-06-29 | 19.85 | $26.26 | 1748 |
| 2022-06-28 | 19.95 | $26.88 | 1038 |
| 2022-06-27 | 20.46 | $26.70 | 5013 |
| 2022-06-24 | 20.50 | $26.17 | 1145 |
| 2022-06-23 | 20.38 | $25.44 | 1301 |
| 2022-06-22 | 19.74 | $25.88 | 5069 |
| 2022-06-21 | 19.28 | $25.87 | 2523 |
| 2022-06-17 | 18.79 | $26.35 | 7032 |
| 2022-06-16 | 18.22 | $27.39 | 13456 |
| 2022-06-15 | 17.93 | $27.79 | 1803 |
| 2022-06-14 | 18.08 | $27.95 | 2548 |
| 2022-06-13 | 18.32 | $29.17 | 1783 |
| 2022-06-10 | 19.17 | $30.78 | 2564 |
| 2022-06-09 | 19.27 | $31.14 | 1193 |
| 2022-06-08 | 19.21 | $31.71 | 371 |
| 2022-06-07 | 18.59 | $32.01 | 1332 |
| 2022-06-06 | 17.87 | $31.93 | 2980 |
| 2022-06-03 | 17.14 | $32.39 | 540 |
| 2022-06-02 | 16.22 | $31.98 | 750 |
| 2022-06-01 | 15.40 | $31.47 | 683 |
| 2022-05-31 | 14.64 | $31.34 | 897 |
| 2022-05-27 | 13.87 | $30.96 | 878 |
| 2022-05-26 | 13.26 | $30.48 | 439 |
| 2022-05-25 | 12.89 | $29.54 | 400 |
| 2022-05-24 | 12.92 | $29.01 | 928 |
| 2022-05-23 | 13.14 | $29.17 | 2089 |
| 2022-05-20 | 13.36 | $28.55 | 2568 |
| 2022-05-19 | 13.96 | $28.10 | 862 |
| 2022-05-18 | 14.41 | $28.29 | 1919 |
| 2022-05-17 | 14.99 | $27.89 | 832 |
| 2022-05-16 | 15.32 | $28.20 | 1603 |
| 2022-05-13 | 15.88 | $28.42 | 819 |
| 2022-05-12 | 16.59 | $28.80 | 1292 |
| 2022-05-11 | 17.35 | $28.60 | 2670 |
| 2022-05-10 | 18.06 | $28.37 | 5328 |
| 2022-05-09 | 18.75 | $26.69 | 2298 |
| 2022-05-06 | 18.66 | $26.84 | 698 |
| 2022-05-05 | 18.64 | $26.20 | 2528 |
| 2022-05-04 | 18.46 | $26.67 | 1348 |
| 2022-05-03 | 18.36 | $26.70 | 2260 |
| 2022-05-02 | 18.26 | $26.18 | 14408 |
| 2022-04-29 | 17.88 | $27.39 | 581 |
| 2022-04-28 | 17.89 | $27.27 | 11386 |
| 2022-04-27 | 17.85 | $26.95 | 866 |
| 2022-04-26 | 17.99 | $25.69 | 2313 |
| 2022-04-25 | 17.62 | $28.61 | 8799 |
| 2022-04-22 | 18.10 | $27.92 | 1391 |
| 2022-04-21 | 18.25 | $27.78 | 595 |
| 2022-04-20 | 18.28 | $27.53 | 942 |
| 2022-04-19 | 18.17 | $27.64 | 29783 |
| 2022-04-18 | 18.06 | $26.90 | 1378 |
| 2022-04-14 | 17.78 | $27.32 | 961 |
| 2022-04-13 | 17.64 | $27.58 | 1325 |
| 2022-04-12 | 17.50 | $27.10 | 2643 |
| 2022-04-11 | 17.21 | $28.86 | 1257 |
| 2022-04-08 | 17.18 | $28.68 | 1573 |
| 2022-04-07 | 17.40 | $28.82 | 9215 |
| 2022-04-06 | 17.63 | $28.84 | 573 |
| 2022-04-05 | 18.02 | $29.20 | 721 |
| 2022-04-04 | 18.43 | $30.00 | 100 |
| 2022-04-01 | 19.30 | $28.49 | 156 |
| 2022-03-31 | 19.58 | $29.65 | 2958 |
| 2022-03-30 | 20.31 | $29.61 | 862 |
| 2022-03-29 | 21.07 | $30.67 | 802 |
| 2022-03-28 | 22.06 | $29.59 | 937 |
| 2022-03-25 | 22.92 | $30.76 | 687 |
| 2022-03-24 | 23.92 | $29.87 | 727 |
| 2022-03-23 | 24.99 | $28.99 | 5133 |
| 2022-03-22 | 25.88 | $29.44 | 109777 |
| 2022-03-21 | 27.01 | $29.30 | 290 |
| 2022-03-18 | 28.14 | $30.55 | 4602 |
| 2022-03-17 | 29.55 | $28.91 | 447 |
| 2022-03-16 | 30.25 | $28.38 | 779 |
| 2022-03-15 | 30.81 | $29.15 | 19080 |
| 2022-03-14 | 31.41 | $28.16 | 951 |
| 2022-03-11 | 31.50 | $28.11 | 522 |
| 2022-03-10 | 31.62 | $28.96 | 1185 |
| 2022-03-09 | 31.75 | $28.41 | 845 |
| 2022-03-08 | 31.59 | $27.24 | 279 |
| 2022-03-07 | 30.76 | $28.66 | 1346 |
| 2022-03-04 | 30.23 | $28.81 | 1469 |
| 2022-03-03 | 29.70 | $29.63 | 382 |
| 2022-03-02 | 29.36 | $29.63 | 1169 |
| 2022-03-01 | 29.01 | $30.63 | 100 |
| 2022-02-28 | 29.02 | $30.95 | 585 |
| 2022-02-25 | 29.12 | $31.19 | 491 |
| 2022-02-24 | 29.31 | $29.53 | 1400 |
| 2022-02-23 | 28.63 | $29.58 | 1230 |
| 2022-02-22 | 27.84 | $29.63 | 1329 |
| 2022-02-18 | 27.02 | $30.25 | 321 |
| 2022-02-17 | 26.59 | $30.23 | 395 |
| 2022-02-16 | 26.13 | $31.40 | 1437 |
| 2022-02-15 | 25.86 | $31.63 | 953 |
| 2022-02-14 | 25.63 | $30.13 | 1840 |
| 2022-02-11 | 25.00 | $31.09 | 984 |
| 2022-02-10 | 24.55 | $30.96 | 1121 |
| 2022-02-09 | 24.02 | $30.84 | 2167 |
| 2022-02-08 | 23.39 | $30.36 | 994 |
| 2022-02-07 | 22.48 | $30.69 | 1382 |
| 2022-02-04 | 21.52 | $30.61 | 4024 |
| 2022-02-03 | 20.62 | $30.05 | 5044 |
| 2022-02-02 | 19.68 | $33.10 | 1288 |
| 2022-02-01 | 19.47 | $31.90 | 1215 |
| 2022-01-31 | 18.93 | $33.12 | 3909 |
| 2022-01-28 | 18.87 | $32.06 | 2281 |
| 2022-01-27 | 18.20 | $31.17 | 1262 |
| 2022-01-26 | 17.08 | $33.28 | 4274 |
| 2022-01-25 | 16.23 | $33.56 | 444 |
| 2022-01-24 | 15.63 | $34.38 | 4323 |
| 2022-01-21 | 15.09 | $33.99 | 1173 |
| 2022-01-20 | 14.68 | $34.65 | 1787 |
| 2022-01-19 | 14.50 | $33.95 | 1318 |
| 2022-01-18 | 13.64 | $34.91 | 1611 |
| 2022-01-14 | 13.34 | $35.42 | 373 |
| 2022-01-13 | 13.25 | $35.75 | 810 |
| 2022-01-12 | 13.15 | $36.11 | 1099 |
| 2022-01-11 | 13.38 | $35.97 | 1179 |
| 2022-01-10 | 13.62 | $36.00 | 6406 |
| 2022-01-07 | 13.58 | $35.19 | 143 |
| 2022-01-06 | 13.05 | $36.30 | 247 |
| 2022-01-05 | 12.96 | $36.58 | 2284 |
| 2022-01-04 | 12.99 | $37.83 | 763 |
| 2022-01-03 | 13.57 | $38.56 | 1648 |
| 2021-12-31 | 14.18 | $38.42 | 1315 |
| 2021-12-30 | 14.60 | $38.01 | 361 |
| 2021-12-29 | 15.26 | $38.34 | 434 |
| 2021-12-28 | 15.77 | $38.58 | 402 |
| 2021-12-27 | 16.16 | $38.58 | 1430 |
| 2021-12-23 | 16.58 | $39.30 | 1278 |
| 2021-12-22 | 16.62 | $38.70 | 2603 |
| 2021-12-21 | 16.93 | $37.74 | 876 |
| 2021-12-20 | 17.47 | $38.52 | 1011 |
| 2021-12-17 | 17.90 | $38.20 | 621 |
| 2021-12-16 | 18.49 | $39.26 | 743 |
| 2021-12-15 | 18.53 | $38.51 | 716 |
| 2021-12-14 | 18.63 | $39.01 | 368 |
| 2021-12-13 | 18.45 | $38.70 | 765 |
| 2021-12-10 | 18.28 | $38.17 | 399 |
| 2021-12-09 | 18.39 | $39.08 | 571 |
| 2021-12-08 | 18.00 | $37.75 | 1045 |
| 2021-12-07 | 17.93 | $37.71 | 589 |
| 2021-12-06 | 18.04 | $37.25 | 1283 |
| 2021-12-03 | 18.35 | $36.18 | 887 |
| 2021-12-02 | 19.17 | $36.39 | 1221 |
| 2021-12-01 | 19.84 | $36.91 | 2411 |
| 2021-11-30 | 20.00 | $38.11 | 869 |
| 2021-11-29 | 20.18 | $36.77 | 876 |
| 2021-11-26 | 20.98 | $36.38 | 819 |
| 2021-11-24 | 21.81 | $36.39 | 5558 |
| 2021-11-23 | 22.89 | $37.98 | 862 |
| 2021-11-22 | 23.38 | $37.85 | 1897 |
| 2021-11-19 | 23.96 | $38.05 | 667 |
| 2021-11-18 | 24.15 | $37.90 | 1689 |
| 2021-11-17 | 24.42 | $38.23 | 1296 |
| 2021-11-16 | 24.61 | $38.42 | 781 |
| 2021-11-15 | 24.74 | $38.17 | 2648 |
| 2021-11-12 | 24.84 | $38.00 | 711 |
| 2021-11-11 | 25.03 | $37.20 | 528 |
| 2021-11-10 | 25.60 | $36.32 | 5368 |
| 2021-11-09 | 26.57 | $36.40 | 283 |
| 2021-11-08 | 27.48 | $37.50 | 3179 |
| 2021-11-05 | 27.82 | $38.31 | 80309 |
| 2021-11-04 | 27.91 | $38.15 | 9182 |
| 2021-11-03 | 27.86 | $36.62 | 779 |
| 2021-11-02 | 28.57 | $38.00 | 1614 |
| 2021-11-01 | 28.34 | $38.00 | 1614 |
| 2021-10-29 | 28.10 | $36.37 | 428 |
| 2021-10-28 | 28.59 | $36.86 | 831 |
| 2021-10-27 | 28.98 | $35.74 | 483 |
| 2021-10-26 | 30.03 | $34.50 | 485 |
| 2021-10-25 | 31.48 | $34.97 | 525 |
| 2021-10-22 | 32.90 | $34.61 | 6085 |
| 2021-10-21 | 34.48 | $34.71 | 276 |
| 2021-10-20 | 36.18 | $34.71 | 283 |
| 2021-10-19 | 37.96 | $34.71 | 265 |
| 2021-10-18 | 39.84 | $34.71 | 2380 |
| 2021-10-15 | 41.82 | $35.07 | 199022 |
| 2021-10-14 | 43.94 | $34.00 | 20738 |
| 2021-10-13 | 46.12 | $34.61 | — |
| 2021-10-12 | 48.13 | $34.61 | 394 |
| 2021-10-11 | 50.25 | $34.65 | 104 |
| 2021-10-08 | 52.53 | $34.65 | 149 |
| 2021-10-07 | 54.94 | $34.65 | 117 |
| 2021-10-06 | 57.46 | $34.65 | 25 |
| 2021-10-05 | 60.13 | $34.65 | 208 |
| 2021-10-04 | 62.93 | $36.11 | — |
| 2021-10-01 | 65.04 | $36.11 | 545 |
| 2021-09-30 | 67.26 | $35.80 | 583 |
| 2021-09-29 | 69.72 | $35.89 | 908 |
| 2021-09-28 | 72.02 | $36.00 | 607 |
| 2021-09-27 | 74.38 | $38.40 | 215 |
| 2021-09-24 | 75.11 | $39.00 | 150 |
| 2021-09-23 | 75.33 | $38.99 | 377 |
| 2021-09-22 | 75.55 | $39.50 | 10 |
| 2021-09-21 | 75.31 | $39.50 | 2023 |
| 2021-09-20 | 75.06 | $39.75 | 50 |
| 2021-09-17 | 74.33 | $39.75 | 3139 |
| 2021-09-16 | 73.56 | $38.21 | 15 |
| 2021-09-15 | 72.84 | $38.21 | 279 |
| 2021-09-14 | 72.08 | $38.08 | 136 |
| 2021-09-13 | 71.34 | $38.08 | 8042 |
| 2021-09-10 | 70.56 | $37.70 | 24 |
| 2021-09-09 | 69.79 | $37.70 | 212 |
| 2021-09-08 | 68.97 | $36.49 | 9000 |
| 2021-09-07 | 68.20 | $35.00 | 59 |
| 2021-09-03 | 67.53 | $35.00 | — |
| 2021-09-02 | 66.82 | $35.00 | 500 |
| 2021-09-01 | 66.08 | $34.02 | 39 |
| 2021-08-31 | 65.40 | $34.02 | 99 |
| 2021-08-30 | 64.68 | $34.02 | 516 |
| 2021-08-27 | 63.93 | $32.05 | — |
| 2021-08-26 | 63.36 | $32.05 | 44 |
| 2021-08-25 | 62.76 | $32.05 | — |
| 2021-08-24 | 62.14 | $32.05 | 14 |
| 2021-08-23 | 61.48 | $32.05 | — |
| 2021-08-20 | 60.78 | $32.05 | — |
| 2021-08-19 | 60.05 | $32.05 | 13 |
| 2021-08-18 | 59.28 | $32.05 | — |
| 2021-08-17 | 58.47 | $32.05 | — |
| 2021-08-16 | 57.62 | $32.05 | 728 |
| 2021-08-13 | 56.72 | $31.52 | 330 |
| 2021-08-12 | 55.86 | $31.52 | 1000 |
| 2021-08-11 | 54.96 | $31.93 | 2800 |
| 2021-08-10 | 54.01 | $32.50 | 10 |
| 2021-08-09 | 52.35 | $32.50 | 3 |
| 2021-08-06 | 50.61 | $32.50 | 1000 |
| 2021-08-05 | 48.78 | $33.87 | — |
| 2021-08-04 | 46.09 | $33.87 | — |
| 2021-08-03 | 43.25 | $33.87 | 6 |
| 2021-08-02 | 40.26 | $33.87 | 1305 |
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