Is First Trust Energy Infrastructure Fund (FIF) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Energy Infrastructure Fund (FIF) research center and poll results.
NYSE : FIF
First Trust Energy Infrastructure Fund — Technical Indicators
$18.1 USD
$0.01 (0.06%)
- Volume
- 168.54K
- Average Volume
- 50.66K
- Market Capitalization
- $283.55M
- P/E Ratio
- 27.01
- Dividend Yield
- 6.91%
- Price Target
- Year High
- $18.56
- Year Low
- $13.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.52
- Current Ratio
- $0.42
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.06
2024-05-03
Close Price
$18.10
Vol: 168536
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.99
Average
14.78
Maximum
18.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 18.06 | $18.10 | 168536 |
| 2024-05-02 | 18.07 | $18.09 | 117138 |
| 2024-05-01 | 18.08 | $17.95 | 93244 |
| 2024-04-30 | 18.10 | $18.02 | 48680 |
| 2024-04-29 | 18.12 | $18.17 | 40856 |
| 2024-04-26 | 18.12 | $18.22 | 32448 |
| 2024-04-25 | 18.12 | $18.33 | 24104 |
| 2024-04-24 | 18.10 | $18.35 | 32198 |
| 2024-04-23 | 18.07 | $18.31 | 25654 |
| 2024-04-22 | 18.04 | $18.12 | 30755 |
| 2024-04-19 | 18.02 | $18.05 | 88594 |
| 2024-04-18 | 18.01 | $17.83 | 25782 |
| 2024-04-17 | 18.01 | $17.79 | 16038 |
| 2024-04-16 | 18.00 | $17.61 | 32294 |
| 2024-04-15 | 18.00 | $17.66 | 50679 |
| 2024-04-12 | 18.00 | $17.86 | 37636 |
| 2024-04-11 | 17.97 | $18.01 | 30990 |
| 2024-04-10 | 17.95 | $18.13 | 13726 |
| 2024-04-09 | 17.91 | $18.28 | 31633 |
| 2024-04-08 | 17.86 | $18.35 | 16517 |
| 2024-04-05 | 17.81 | $18.30 | 30596 |
| 2024-04-04 | 17.75 | $18.27 | 50786 |
| 2024-04-03 | 17.69 | $18.40 | 46144 |
| 2024-04-02 | 17.62 | $18.44 | 67871 |
| 2024-04-01 | 17.54 | $18.16 | 52829 |
| 2024-03-28 | 17.48 | $18.16 | 40451 |
| 2024-03-27 | 17.40 | $17.90 | 34568 |
| 2024-03-26 | 17.33 | $17.79 | 62145 |
| 2024-03-25 | 17.27 | $17.78 | 31687 |
| 2024-03-22 | 17.21 | $17.69 | 37425 |
| 2024-03-21 | 17.16 | $17.83 | 25490 |
| 2024-03-20 | 17.10 | $17.78 | 36920 |
| 2024-03-19 | 17.04 | $17.69 | 42104 |
| 2024-03-18 | 16.98 | $17.57 | 21074 |
| 2024-03-15 | 16.91 | $17.51 | 44851 |
| 2024-03-14 | 16.84 | $17.36 | 267004 |
| 2024-03-13 | 16.77 | $17.64 | 58737 |
| 2024-03-12 | 16.68 | $17.39 | 29650 |
| 2024-03-11 | 16.61 | $17.26 | 37890 |
| 2024-03-08 | 16.55 | $17.19 | 69755 |
| 2024-03-07 | 16.48 | $17.15 | 39007 |
| 2024-03-06 | 16.42 | $17.09 | 20616 |
| 2024-03-05 | 16.36 | $16.95 | 66548 |
| 2024-03-04 | 16.32 | $16.84 | 89971 |
| 2024-03-01 | 16.29 | $16.96 | 89313 |
| 2024-02-29 | 16.26 | $16.64 | 35542 |
| 2024-02-28 | 16.23 | $16.55 | 36702 |
| 2024-02-27 | 16.22 | $16.56 | 37836 |
| 2024-02-26 | 16.21 | $16.53 | 16892 |
| 2024-02-23 | 16.19 | $16.68 | 57356 |
| 2024-02-22 | 16.16 | $16.67 | 77133 |
| 2024-02-21 | 16.13 | $16.58 | 65863 |
| 2024-02-20 | 16.09 | $16.38 | 145362 |
| 2024-02-16 | 16.07 | $16.33 | 141020 |
| 2024-02-15 | 16.05 | $16.13 | 200649 |
| 2024-02-14 | 16.04 | $15.86 | 112058 |
| 2024-02-13 | 16.06 | $15.85 | 75313 |
| 2024-02-12 | 16.08 | $16.03 | 138236 |
| 2024-02-09 | 16.11 | $15.93 | 214458 |
| 2024-02-08 | 16.13 | $15.90 | 139113 |
| 2024-02-07 | 16.16 | $15.95 | 70828 |
| 2024-02-06 | 16.19 | $15.95 | 124819 |
| 2024-02-05 | 16.22 | $16.08 | 31626 |
| 2024-02-02 | 16.25 | $16.19 | 21991 |
| 2024-02-01 | 16.28 | $16.32 | 32379 |
| 2024-01-31 | 16.29 | $16.17 | 27418 |
| 2024-01-30 | 16.31 | $16.33 | 29230 |
| 2024-01-29 | 16.32 | $16.26 | 41974 |
| 2024-01-26 | 16.33 | $16.23 | 74402 |
| 2024-01-25 | 16.34 | $16.09 | 29042 |
| 2024-01-24 | 16.35 | $15.96 | 56184 |
| 2024-01-23 | 16.38 | $15.94 | 35692 |
| 2024-01-22 | 16.40 | $15.96 | 36359 |
| 2024-01-19 | 16.41 | $15.89 | 72713 |
| 2024-01-18 | 16.44 | $15.99 | 73703 |
| 2024-01-17 | 16.46 | $16.12 | 66553 |
| 2024-01-16 | 16.46 | $16.39 | 52573 |
| 2024-01-12 | 16.47 | $16.46 | 42366 |
| 2024-01-11 | 16.46 | $16.38 | 39900 |
| 2024-01-10 | 16.44 | $16.53 | 76969 |
| 2024-01-09 | 16.43 | $16.63 | 19644 |
| 2024-01-08 | 16.42 | $16.53 | 103857 |
| 2024-01-05 | 16.41 | $16.65 | 11515 |
| 2024-01-04 | 16.40 | $16.70 | 35288 |
| 2024-01-03 | 16.38 | $16.68 | 43223 |
| 2024-01-02 | 16.37 | $16.47 | 40945 |
| 2023-12-29 | 16.37 | $16.46 | 31250 |
| 2023-12-28 | 16.37 | $16.45 | 23135 |
| 2023-12-27 | 16.37 | $16.43 | 53659 |
| 2023-12-26 | 16.37 | $16.45 | 33203 |
| 2023-12-22 | 16.37 | $16.47 | 13195 |
| 2023-12-21 | 16.37 | $16.30 | 26799 |
| 2023-12-20 | 16.37 | $16.26 | 27160 |
| 2023-12-19 | 16.38 | $16.41 | 21197 |
| 2023-12-18 | 16.36 | $16.36 | 33347 |
| 2023-12-15 | 16.35 | $16.21 | 44687 |
| 2023-12-14 | 16.34 | $16.50 | 50297 |
| 2023-12-13 | 16.32 | $16.31 | 68616 |
| 2023-12-12 | 16.31 | $16.02 | 37866 |
| 2023-12-11 | 16.29 | $16.33 | 33864 |
| 2023-12-08 | 16.26 | $16.35 | 35997 |
| 2023-12-07 | 16.22 | $16.44 | 102743 |
| 2023-12-06 | 16.20 | $16.40 | 49881 |
| 2023-12-05 | 16.17 | $16.34 | 24479 |
| 2023-12-04 | 16.16 | $16.45 | 41706 |
| 2023-12-01 | 16.15 | $16.45 | 38800 |
| 2023-11-30 | 16.13 | $16.47 | 27900 |
| 2023-11-29 | 16.09 | $16.53 | 21400 |
| 2023-11-28 | 16.05 | $16.40 | 22100 |
| 2023-11-27 | 16.00 | $16.45 | 26700 |
| 2023-11-24 | 15.94 | $16.46 | 18800 |
| 2023-11-22 | 15.90 | $16.23 | 42800 |
| 2023-11-21 | 15.86 | $16.40 | 51300 |
| 2023-11-20 | 15.82 | $16.16 | 17800 |
| 2023-11-17 | 15.71 | $16.06 | 43300 |
| 2023-11-16 | 15.62 | $16.12 | 56500 |
| 2023-11-15 | 15.55 | $16.08 | 48600 |
| 2023-11-14 | 15.48 | $16.05 | 30300 |
| 2023-11-13 | 15.42 | $15.69 | 14800 |
| 2023-11-10 | 15.39 | $15.65 | 32700 |
| 2023-11-09 | 15.34 | $15.65 | 30500 |
| 2023-11-08 | 15.29 | $15.89 | 37700 |
| 2023-11-07 | 15.22 | $15.84 | 40700 |
| 2023-11-06 | 15.15 | $16.17 | 19800 |
| 2023-11-03 | 15.05 | $16.20 | 27300 |
| 2023-11-02 | 14.95 | $16.13 | 48300 |
| 2023-11-01 | 14.83 | $15.68 | 27100 |
| 2023-10-31 | 14.74 | $15.66 | 14800 |
| 2023-10-30 | 14.66 | $15.38 | 14600 |
| 2023-10-27 | 14.61 | $15.39 | 105500 |
| 2023-10-26 | 14.60 | $15.50 | 28800 |
| 2023-10-25 | 14.59 | $15.47 | 60200 |
| 2023-10-24 | 14.59 | $15.53 | 156100 |
| 2023-10-23 | 14.58 | $14.08 | 23200 |
| 2023-10-20 | 14.65 | $14.30 | 29300 |
| 2023-10-19 | 14.71 | $14.58 | 20700 |
| 2023-10-18 | 14.74 | $14.78 | 13700 |
| 2023-10-17 | 14.77 | $14.90 | 18200 |
| 2023-10-16 | 14.80 | $14.92 | 22000 |
| 2023-10-13 | 14.82 | $14.72 | 12400 |
| 2023-10-12 | 14.85 | $14.58 | 23800 |
| 2023-10-11 | 14.88 | $14.53 | 22800 |
| 2023-10-10 | 14.91 | $14.44 | 6000 |
| 2023-10-09 | 14.93 | $14.31 | 14900 |
| 2023-10-06 | 14.97 | $14.05 | 19400 |
| 2023-10-05 | 15.01 | $13.89 | 19200 |
| 2023-10-04 | 15.07 | $13.86 | 22700 |
| 2023-10-03 | 15.12 | $14.05 | 28000 |
| 2023-10-02 | 15.19 | $14.39 | 46900 |
| 2023-09-29 | 15.24 | $15.14 | 20000 |
| 2023-09-28 | 15.25 | $15.28 | 17900 |
| 2023-09-27 | 15.25 | $15.44 | 18400 |
| 2023-09-26 | 15.24 | $15.45 | 12700 |
| 2023-09-25 | 15.23 | $15.48 | 29200 |
| 2023-09-22 | 15.22 | $15.40 | 33100 |
| 2023-09-21 | 15.21 | $15.24 | 21500 |
| 2023-09-20 | 15.22 | $15.41 | 25600 |
| 2023-09-19 | 15.23 | $15.32 | 13400 |
| 2023-09-18 | 15.23 | $15.32 | 26900 |
| 2023-09-15 | 15.23 | $15.34 | 18600 |
| 2023-09-14 | 15.22 | $15.28 | 29700 |
| 2023-09-13 | 15.22 | $15.04 | 17900 |
| 2023-09-12 | 15.22 | $14.98 | 28000 |
| 2023-09-11 | 15.25 | $14.96 | 6600 |
| 2023-09-08 | 15.27 | $15.02 | 18900 |
| 2023-09-07 | 15.29 | $15.01 | 23600 |
| 2023-09-06 | 15.31 | $14.92 | 10200 |
| 2023-09-05 | 15.32 | $15.40 | 15400 |
| 2023-09-01 | 15.31 | $15.37 | 12200 |
| 2023-08-31 | 15.29 | $15.28 | 23800 |
| 2023-08-30 | 15.30 | $15.30 | 19000 |
| 2023-08-29 | 15.30 | $15.28 | 17600 |
| 2023-08-28 | 15.32 | $15.24 | 13800 |
| 2023-08-25 | 15.34 | $15.21 | 12900 |
| 2023-08-24 | 15.35 | $15.28 | 11300 |
| 2023-08-23 | 15.37 | $15.49 | 17000 |
| 2023-08-22 | 15.36 | $15.46 | 25500 |
| 2023-08-21 | 15.37 | $15.37 | 15800 |
| 2023-08-18 | 15.39 | $15.37 | 6400 |
| 2023-08-17 | 15.39 | $15.18 | 29700 |
| 2023-08-16 | 15.40 | $15.25 | 32300 |
| 2023-08-15 | 15.40 | $15.11 | 38500 |
| 2023-08-14 | 15.39 | $15.41 | 18600 |
| 2023-08-11 | 15.37 | $15.49 | 29600 |
| 2023-08-10 | 15.33 | $15.37 | 31200 |
| 2023-08-09 | 15.31 | $15.33 | 25900 |
| 2023-08-08 | 15.29 | $15.14 | 25000 |
| 2023-08-07 | 15.26 | $15.20 | 36700 |
| 2023-08-04 | 15.23 | $15.12 | 28100 |
| 2023-08-03 | 15.19 | $15.30 | 13400 |
| 2023-08-02 | 15.14 | $15.34 | 22100 |
| 2023-08-01 | 15.09 | $15.64 | 53800 |
| 2023-07-31 | 15.05 | $15.70 | 12000 |
| 2023-07-28 | 15.00 | $15.53 | 13400 |
| 2023-07-27 | 14.95 | $15.50 | 31000 |
| 2023-07-26 | 14.89 | $15.48 | 32900 |
| 2023-07-25 | 14.82 | $15.60 | 18200 |
| 2023-07-24 | 14.76 | $15.64 | 11300 |
| 2023-07-21 | 14.67 | $15.53 | 25800 |
| 2023-07-20 | 14.60 | $15.33 | 26900 |
| 2023-07-19 | 14.55 | $15.23 | 31400 |
| 2023-07-18 | 14.51 | $14.96 | 34400 |
| 2023-07-17 | 14.48 | $14.87 | 42300 |
| 2023-07-14 | 14.46 | $14.82 | 16800 |
| 2023-07-13 | 14.43 | $14.98 | 18600 |
| 2023-07-12 | 14.39 | $14.91 | 39400 |
| 2023-07-11 | 14.36 | $14.59 | 38900 |
| 2023-07-10 | 14.34 | $14.45 | 21000 |
| 2023-07-07 | 14.35 | $14.38 | 43600 |
| 2023-07-06 | 14.36 | $14.25 | 48400 |
| 2023-07-05 | 14.37 | $14.50 | 27100 |
| 2023-07-03 | 14.36 | $14.70 | 23200 |
| 2023-06-30 | 14.34 | $14.70 | 34400 |
| 2023-06-29 | 14.31 | $14.49 | 21000 |
| 2023-06-28 | 14.28 | $14.30 | 56000 |
| 2023-06-27 | 14.26 | $14.26 | 40000 |
| 2023-06-26 | 14.26 | $14.22 | 31800 |
| 2023-06-23 | 14.26 | $13.91 | 28300 |
| 2023-06-22 | 14.30 | $14.13 | 21100 |
| 2023-06-21 | 14.32 | $14.31 | 13000 |
| 2023-06-20 | 14.34 | $14.37 | 19800 |
| 2023-06-16 | 14.36 | $14.40 | 28300 |
| 2023-06-15 | 14.37 | $14.50 | 30200 |
| 2023-06-14 | 14.38 | $14.24 | 22200 |
| 2023-06-13 | 14.40 | $14.21 | 14200 |
| 2023-06-12 | 14.43 | $14.23 | 20800 |
| 2023-06-09 | 14.43 | $14.32 | 22400 |
| 2023-06-08 | 14.42 | $14.57 | 65300 |
| 2023-06-07 | 14.41 | $14.62 | 28000 |
| 2023-06-06 | 14.40 | $14.33 | 14700 |
| 2023-06-05 | 14.40 | $14.35 | 25100 |
| 2023-06-02 | 14.39 | $14.30 | 20300 |
| 2023-06-01 | 14.37 | $14.04 | 21200 |
| 2023-05-31 | 14.36 | $13.92 | 36300 |
| 2023-05-30 | 14.37 | $14.01 | 29100 |
| 2023-05-26 | 14.40 | $14.18 | 30400 |
| 2023-05-25 | 14.42 | $14.33 | 30100 |
| 2023-05-24 | 14.43 | $14.62 | 70500 |
| 2023-05-23 | 14.43 | $14.60 | 15800 |
| 2023-05-22 | 14.44 | $14.65 | 25400 |
| 2023-05-19 | 14.46 | $14.73 | 17100 |
| 2023-05-18 | 14.47 | $14.69 | 29500 |
| 2023-05-17 | 14.48 | $14.68 | 13700 |
| 2023-05-16 | 14.50 | $14.56 | 59100 |
| 2023-05-15 | 14.53 | $14.79 | 32800 |
| 2023-05-12 | 14.54 | $14.25 | 42200 |
| 2023-05-11 | 14.58 | $14.24 | 50700 |
| 2023-05-10 | 14.62 | $14.37 | 17900 |
| 2023-05-09 | 14.64 | $14.39 | 25100 |
| 2023-05-08 | 14.66 | $14.22 | 8100 |
| 2023-05-05 | 14.68 | $14.21 | 12900 |
| 2023-05-04 | 14.69 | $13.91 | 8400 |
| 2023-05-03 | 14.72 | $13.92 | 31400 |
| 2023-05-02 | 14.74 | $14.08 | 19200 |
| 2023-05-01 | 14.76 | $14.57 | 15700 |
| 2023-04-28 | 14.75 | $14.63 | 13400 |
| 2023-04-27 | 14.72 | $14.53 | 61300 |
| 2023-04-26 | 14.70 | $14.48 | 45200 |
| 2023-04-25 | 14.67 | $14.89 | 15900 |
| 2023-04-24 | 14.61 | $15.09 | 20800 |
| 2023-04-21 | 14.54 | $14.85 | 13500 |
| 2023-04-20 | 14.46 | $14.92 | 19100 |
| 2023-04-19 | 14.41 | $15.05 | 28800 |
| 2023-04-18 | 14.36 | $15.14 | 32700 |
| 2023-04-17 | 14.28 | $15.07 | 48600 |
| 2023-04-14 | 14.21 | $15.04 | 20300 |
| 2023-04-13 | 14.15 | $15.00 | 15100 |
| 2023-04-12 | 14.09 | $14.83 | 20100 |
| 2023-04-11 | 14.05 | $14.79 | 25400 |
| 2023-04-10 | 14.01 | $14.55 | 30600 |
| 2023-04-06 | 13.99 | $14.47 | 13700 |
| 2023-04-05 | 13.98 | $14.50 | 21900 |
| 2023-04-04 | 13.99 | $14.30 | 27600 |
| 2023-04-03 | 14.00 | $14.45 | 55600 |
| 2023-03-31 | 14.02 | $14.34 | 36500 |
| 2023-03-30 | 14.04 | $14.16 | 22800 |
| 2023-03-29 | 14.06 | $14.07 | 41800 |
| 2023-03-28 | 14.09 | $13.89 | 31600 |
| 2023-03-27 | 14.12 | $13.75 | 144400 |
| 2023-03-24 | 14.18 | $13.59 | 40000 |
| 2023-03-23 | 14.24 | $13.35 | 80400 |
| 2023-03-22 | 14.32 | $13.79 | 43600 |
| 2023-03-21 | 14.37 | $14.04 | 66800 |
| 2023-03-20 | 14.41 | $13.70 | 27900 |
| 2023-03-17 | 14.48 | $13.60 | 16100 |
| 2023-03-16 | 14.55 | $13.82 | 33100 |
| 2023-03-15 | 14.62 | $13.76 | 30900 |
| 2023-03-14 | 14.70 | $14.15 | 42000 |
| 2023-03-13 | 14.75 | $13.90 | 31300 |
| 2023-03-10 | 14.82 | $14.09 | 28000 |
| 2023-03-09 | 14.86 | $14.40 | 55000 |
| 2023-03-08 | 14.89 | $14.59 | 33000 |
| 2023-03-07 | 14.91 | $14.57 | 15800 |
| 2023-03-06 | 14.93 | $14.82 | 37400 |
| 2023-03-03 | 14.95 | $14.80 | 14600 |
| 2023-03-02 | 14.98 | $14.57 | 64800 |
| 2023-03-01 | 15.01 | $14.53 | 13500 |
| 2023-02-28 | 15.05 | $14.66 | 19700 |
| 2023-02-27 | 15.07 | $14.78 | 29500 |
| 2023-02-24 | 15.09 | $14.78 | 29900 |
| 2023-02-23 | 15.11 | $14.95 | 36300 |
| 2023-02-22 | 15.12 | $14.80 | 14400 |
| 2023-02-21 | 15.14 | $15.00 | 42400 |
| 2023-02-17 | 15.14 | $15.00 | 21900 |
| 2023-02-16 | 15.13 | $15.06 | 42400 |
| 2023-02-15 | 15.12 | $15.17 | 42700 |
| 2023-02-14 | 15.10 | $15.28 | 46700 |
| 2023-02-13 | 15.08 | $15.34 | 31400 |
| 2023-02-10 | 15.08 | $15.23 | 48200 |
| 2023-02-09 | 15.07 | $14.86 | 56600 |
| 2023-02-08 | 15.07 | $14.95 | 23500 |
| 2023-02-07 | 15.06 | $15.02 | 13300 |
| 2023-02-06 | 15.05 | $15.01 | 22900 |
| 2023-02-03 | 15.03 | $15.14 | 50300 |
| 2023-02-02 | 14.99 | $15.38 | 25200 |
| 2023-02-01 | 14.93 | $15.24 | 31900 |
| 2023-01-31 | 14.88 | $15.27 | 38100 |
| 2023-01-30 | 14.83 | $15.06 | 35600 |
| 2023-01-27 | 14.80 | $15.21 | 24600 |
| 2023-01-26 | 14.75 | $15.32 | 93400 |
| 2023-01-25 | 14.72 | $15.06 | 33900 |
| 2023-01-24 | 14.70 | $15.18 | 45500 |
| 2023-01-23 | 14.66 | $15.03 | 17700 |
| 2023-01-20 | 14.63 | $14.86 | 21800 |
| 2023-01-19 | 14.60 | $14.72 | 25500 |
| 2023-01-18 | 14.59 | $14.74 | 28700 |
| 2023-01-17 | 14.58 | $15.03 | 52000 |
| 2023-01-13 | 14.56 | $15.22 | 63600 |
| 2023-01-12 | 14.55 | $15.16 | 83900 |
| 2023-01-11 | 14.55 | $14.89 | 17400 |
| 2023-01-10 | 14.56 | $14.65 | 136500 |
| 2023-01-09 | 14.55 | $14.75 | 18900 |
| 2023-01-06 | 14.55 | $14.66 | 33000 |
| 2023-01-05 | 14.55 | $14.33 | 183000 |
| 2023-01-04 | 14.57 | $14.26 | 29800 |
| 2023-01-03 | 14.60 | $14.14 | 20600 |
| 2022-12-30 | 14.66 | $14.42 | 37500 |
| 2022-12-29 | 14.70 | $14.42 | 43000 |
| 2022-12-28 | 14.74 | $14.25 | 29800 |
| 2022-12-27 | 14.78 | $14.61 | 33100 |
| 2022-12-23 | 14.80 | $14.64 | 11300 |
| 2022-12-22 | 14.83 | $14.34 | 29900 |
| 2022-12-21 | 14.88 | $14.58 | 46100 |
| 2022-12-20 | 14.91 | $14.27 | 76100 |
| 2022-12-19 | 14.94 | $14.47 | 62300 |
| 2022-12-16 | 14.96 | $14.44 | 57900 |
| 2022-12-15 | 14.96 | $14.78 | 91200 |
| 2022-12-14 | 14.96 | $15.02 | 47100 |
| 2022-12-13 | 14.94 | $15.11 | 58100 |
| 2022-12-12 | 14.91 | $14.96 | 68600 |
| 2022-12-09 | 14.90 | $14.56 | 19300 |
| 2022-12-08 | 14.90 | $14.69 | 105400 |
| 2022-12-07 | 14.87 | $14.73 | 40200 |
| 2022-12-06 | 14.86 | $14.72 | 39600 |
| 2022-12-05 | 14.84 | $14.94 | 60600 |
| 2022-12-02 | 14.81 | $15.20 | 33300 |
| 2022-12-01 | 14.76 | $15.19 | 31200 |
| 2022-11-30 | 14.71 | $15.24 | 25100 |
| 2022-11-29 | 14.67 | $15.09 | 41600 |
| 2022-11-28 | 14.64 | $14.98 | 45300 |
| 2022-11-25 | 14.61 | $15.26 | 19900 |
| 2022-11-23 | 14.56 | $15.29 | 86000 |
| 2022-11-22 | 14.50 | $15.29 | 111900 |
| 2022-11-21 | 14.44 | $14.78 | 105700 |
| 2022-11-18 | 14.40 | $14.84 | 45800 |
| 2022-11-17 | 14.35 | $14.53 | 39200 |
| 2022-11-16 | 14.30 | $14.68 | 37800 |
| 2022-11-15 | 14.26 | $14.64 | 113100 |
| 2022-11-14 | 14.21 | $14.62 | 51000 |
| 2022-11-11 | 14.16 | $14.63 | 16200 |
| 2022-11-10 | 14.09 | $14.60 | 45500 |
| 2022-11-09 | 14.03 | $14.23 | 72100 |
| 2022-11-08 | 13.98 | $14.45 | 108700 |
| 2022-11-07 | 13.92 | $14.33 | 60800 |
| 2022-11-04 | 13.87 | $14.35 | 58500 |
| 2022-11-03 | 13.83 | $14.15 | 150900 |
| 2022-11-02 | 13.81 | $14.23 | 51000 |
| 2022-11-01 | 13.80 | $14.46 | 15800 |
| 2022-10-31 | 13.78 | $14.50 | 34900 |
| 2022-10-28 | 13.74 | $14.40 | 31500 |
| 2022-10-27 | 13.68 | $14.18 | 113300 |
| 2022-10-26 | 13.65 | $14.20 | 39900 |
| 2022-10-25 | 13.64 | $14.06 | 24200 |
| 2022-10-24 | 13.60 | $13.88 | 37200 |
| 2022-10-21 | 13.58 | $13.87 | 12100 |
| 2022-10-20 | 13.58 | $13.58 | 77900 |
| 2022-10-19 | 13.64 | $13.77 | 95300 |
| 2022-10-18 | 13.69 | $13.75 | 66900 |
| 2022-10-17 | 13.76 | $13.51 | 34700 |
| 2022-10-14 | 13.85 | $13.20 | 49100 |
| 2022-10-13 | 13.94 | $13.54 | 47800 |
| 2022-10-12 | 14.03 | $13.16 | 44600 |
| 2022-10-11 | 14.15 | $13.36 | 39800 |
| 2022-10-10 | 14.24 | $13.30 | 52100 |
| 2022-10-07 | 14.35 | $13.43 | 90900 |
| 2022-10-06 | 14.44 | $13.78 | 68600 |
| 2022-10-05 | 14.51 | $14.02 | 52600 |
| 2022-10-04 | 14.57 | $14.06 | 32700 |
| 2022-10-03 | 14.63 | $13.66 | 57200 |
| 2022-09-30 | 14.70 | $13.33 | 26300 |
| 2022-09-29 | 14.78 | $13.50 | 55600 |
| 2022-09-28 | 14.87 | $13.94 | 79300 |
| 2022-09-27 | 14.94 | $13.36 | 63700 |
| 2022-09-26 | 15.06 | $13.40 | 78100 |
| 2022-09-23 | 15.17 | $13.92 | 55900 |
| 2022-09-22 | 15.27 | $14.74 | 75200 |
| 2022-09-21 | 15.32 | $14.87 | 47900 |
| 2022-09-20 | 15.37 | $15.11 | 46500 |
| 2022-09-19 | 15.39 | $15.31 | 33000 |
| 2022-09-16 | 15.40 | $14.99 | 56500 |
| 2022-09-15 | 15.44 | $15.28 | 50000 |
| 2022-09-14 | 15.45 | $15.59 | 40700 |
| 2022-09-13 | 15.45 | $15.18 | 56800 |
| 2022-09-12 | 15.47 | $15.50 | 22300 |
| 2022-09-09 | 15.47 | $15.32 | 39900 |
| 2022-09-08 | 15.47 | $15.11 | 112000 |
| 2022-09-07 | 15.46 | $15.24 | 31700 |
| 2022-09-06 | 15.44 | $15.17 | 21300 |
| 2022-09-02 | 15.42 | $15.13 | 20200 |
| 2022-09-01 | 15.39 | $14.96 | 85400 |
| 2022-08-31 | 15.37 | $15.19 | 60400 |
| 2022-08-30 | 15.35 | $15.46 | 75500 |
| 2022-08-29 | 15.31 | $15.70 | 19800 |
| 2022-08-26 | 15.27 | $15.56 | 48600 |
| 2022-08-25 | 15.25 | $15.96 | 163400 |
| 2022-08-24 | 15.22 | $15.85 | 25300 |
| 2022-08-23 | 15.18 | $15.69 | 45100 |
| 2022-08-22 | 15.16 | $15.54 | 44600 |
| 2022-08-19 | 15.13 | $15.64 | 54900 |
| 2022-08-18 | 15.07 | $15.75 | 87700 |
| 2022-08-17 | 15.02 | $15.55 | 77800 |
| 2022-08-16 | 14.98 | $15.59 | 37900 |
| 2022-08-15 | 14.92 | $15.48 | 49500 |
| 2022-08-12 | 14.85 | $15.48 | 47600 |
| 2022-08-11 | 14.77 | $15.29 | 50300 |
| 2022-08-10 | 14.70 | $15.03 | 135700 |
| 2022-08-09 | 14.64 | $14.84 | 39400 |
| 2022-08-08 | 14.59 | $14.71 | 28300 |
| 2022-08-05 | 14.56 | $14.54 | 76200 |
| 2022-08-04 | 14.53 | $14.63 | 64700 |
| 2022-08-03 | 14.50 | $14.76 | 46500 |
| 2022-08-02 | 14.44 | $14.70 | 202000 |
| 2022-08-01 | 14.39 | $14.75 | 125300 |
| 2022-07-29 | 14.38 | $15.21 | 223500 |
| 2022-07-28 | 14.34 | $15.32 | 143400 |
| 2022-07-27 | 14.28 | $15.16 | 45900 |
| 2022-07-26 | 14.25 | $15.14 | 38900 |
| 2022-07-25 | 14.21 | $14.98 | 17700 |
| 2022-07-22 | 14.16 | $14.58 | 24500 |
| 2022-07-21 | 14.11 | $14.57 | 20300 |
| 2022-07-20 | 14.06 | $14.74 | 76800 |
| 2022-07-19 | 14.00 | $14.39 | 26100 |
| 2022-07-18 | 13.95 | $14.11 | 23100 |
| 2022-07-15 | 13.92 | $13.95 | 40500 |
| 2022-07-14 | 13.93 | $13.80 | 22200 |
| 2022-07-13 | 13.95 | $13.92 | 23600 |
| 2022-07-12 | 13.98 | $13.80 | 31000 |
| 2022-07-11 | 14.05 | $14.07 | 22000 |
| 2022-07-08 | 14.12 | $14.03 | 10600 |
| 2022-07-07 | 14.20 | $13.92 | 27900 |
| 2022-07-06 | 14.29 | $13.63 | 44000 |
| 2022-07-05 | 14.39 | $13.73 | 68900 |
| 2022-07-01 | 14.49 | $14.59 | 18400 |
| 2022-06-30 | 14.54 | $14.32 | 9700 |
| 2022-06-29 | 14.61 | $14.26 | 22600 |
| 2022-06-28 | 14.67 | $14.47 | 27500 |
| 2022-06-27 | 14.74 | $14.32 | 13000 |
| 2022-06-24 | 14.80 | $13.97 | 20900 |
| 2022-06-23 | 14.87 | $13.63 | 67900 |
| 2022-06-22 | 14.95 | $13.48 | 39600 |
| 2022-06-21 | 15.03 | $13.70 | 49000 |
| 2022-06-17 | 15.09 | $13.28 | 48000 |
| 2022-06-16 | 15.16 | $13.55 | 59600 |
| 2022-06-15 | 15.23 | $14.11 | 75300 |
| 2022-06-14 | 15.27 | $14.27 | 68800 |
| 2022-06-13 | 15.29 | $14.49 | 76100 |
| 2022-06-10 | 15.28 | $15.26 | 34800 |
| 2022-06-09 | 15.22 | $15.40 | 42500 |
| 2022-06-08 | 15.15 | $15.62 | 56500 |
| 2022-06-07 | 15.07 | $15.80 | 68700 |
| 2022-06-06 | 14.99 | $15.63 | 15100 |
| 2022-06-03 | 14.95 | $15.60 | 37400 |
| 2022-06-02 | 14.89 | $15.69 | 78000 |
| 2022-06-01 | 14.84 | $15.60 | 60700 |
| 2022-05-31 | 14.77 | $15.52 | 59100 |
| 2022-05-27 | 14.69 | $15.81 | 50400 |
| 2022-05-26 | 14.61 | $15.60 | 29200 |
| 2022-05-25 | 14.57 | $15.38 | 23800 |
| 2022-05-24 | 14.54 | $15.24 | 39300 |
| 2022-05-23 | 14.52 | $15.03 | 37100 |
| 2022-05-20 | 14.50 | $14.91 | 110700 |
| 2022-05-19 | 14.52 | $14.77 | 64200 |
| 2022-05-18 | 14.56 | $14.83 | 55700 |
| 2022-05-17 | 14.61 | $14.96 | 49800 |
| 2022-05-16 | 14.64 | $14.61 | 36700 |
| 2022-05-13 | 14.67 | $14.36 | 43000 |
| 2022-05-12 | 14.72 | $14.02 | 89600 |
| 2022-05-11 | 14.79 | $14.00 | 78100 |
| 2022-05-10 | 14.86 | $14.10 | 90600 |
| 2022-05-09 | 14.91 | $14.16 | 76900 |
| 2022-05-06 | 14.98 | $14.72 | 44000 |
| 2022-05-05 | 15.01 | $14.50 | 76600 |
| 2022-05-04 | 15.04 | $14.68 | 55300 |
| 2022-05-03 | 15.07 | $14.10 | 114700 |
| 2022-05-02 | 15.14 | $14.07 | 86400 |
| 2022-04-29 | 15.21 | $14.13 | 186000 |
| 2022-04-28 | 15.26 | $14.91 | 49600 |
| 2022-04-27 | 15.27 | $14.78 | 27400 |
| 2022-04-26 | 15.29 | $14.66 | 26900 |
| 2022-04-25 | 15.31 | $14.77 | 45900 |
| 2022-04-22 | 15.32 | $15.35 | 48600 |
| 2022-04-21 | 15.29 | $15.55 | 51800 |
| 2022-04-20 | 15.26 | $15.80 | 68300 |
| 2022-04-19 | 15.20 | $15.50 | 47600 |
| 2022-04-18 | 15.15 | $15.32 | 43900 |
| 2022-04-14 | 15.11 | $15.32 | 55000 |
| 2022-04-13 | 15.07 | $15.44 | 32700 |
| 2022-04-12 | 15.02 | $15.35 | 26900 |
| 2022-04-11 | 14.97 | $15.16 | 62300 |
| 2022-04-08 | 14.93 | $15.45 | 32700 |
| 2022-04-07 | 14.88 | $15.29 | 41800 |
| 2022-04-06 | 14.84 | $15.25 | 92700 |
| 2022-04-05 | 14.81 | $15.27 | 58900 |
| 2022-04-04 | 14.78 | $15.39 | 67700 |
| 2022-04-01 | 14.74 | $15.41 | 46100 |
| 2022-03-31 | 14.70 | $15.23 | 20400 |
| 2022-03-30 | 14.66 | $15.16 | 68000 |
| 2022-03-29 | 14.62 | $15.15 | 19900 |
| 2022-03-28 | 14.56 | $14.98 | 49400 |
| 2022-03-25 | 14.51 | $14.99 | 58300 |
| 2022-03-24 | 14.45 | $14.85 | 77200 |
| 2022-03-23 | 14.38 | $14.80 | 66700 |
| 2022-03-22 | 14.31 | $14.60 | 28100 |
| 2022-03-21 | 14.25 | $14.58 | 41900 |
| 2022-03-18 | 14.19 | $14.46 | 58800 |
| 2022-03-17 | 14.15 | $14.56 | 50500 |
| 2022-03-16 | 14.09 | $14.47 | 35800 |
| 2022-03-15 | 14.05 | $14.40 | 86800 |
| 2022-03-14 | 14.01 | $14.28 | 59500 |
| 2022-03-11 | 13.99 | $14.47 | 67200 |
| 2022-03-10 | 13.95 | $14.57 | 75400 |
| 2022-03-09 | 13.92 | $14.51 | 46200 |
| 2022-03-08 | 13.88 | $14.68 | 81100 |
| 2022-03-07 | 13.84 | $14.70 | 163100 |
| 2022-03-04 | 13.80 | $14.52 | 96700 |
| 2022-03-03 | 13.76 | $14.54 | 168100 |
| 2022-03-02 | 13.73 | $14.25 | 34200 |
| 2022-03-01 | 13.71 | $13.97 | 80900 |
| 2022-02-28 | 13.70 | $14.01 | 26000 |
| 2022-02-25 | 13.68 | $13.73 | 42600 |
| 2022-02-24 | 13.67 | $13.42 | 37100 |
| 2022-02-23 | 13.67 | $13.40 | 59800 |
| 2022-02-22 | 13.68 | $13.40 | 49800 |
| 2022-02-18 | 13.67 | $13.51 | 54200 |
| 2022-02-17 | 13.66 | $13.54 | 48500 |
| 2022-02-16 | 13.67 | $13.52 | 54900 |
| 2022-02-15 | 13.70 | $13.56 | 65900 |
| 2022-02-14 | 13.72 | $13.63 | 59800 |
| 2022-02-11 | 13.74 | $13.81 | 57400 |
| 2022-02-10 | 13.75 | $13.68 | 64200 |
| 2022-02-09 | 13.77 | $13.97 | 25900 |
| 2022-02-08 | 13.78 | $13.81 | 26400 |
| 2022-02-07 | 13.78 | $13.82 | 33800 |
| 2022-02-04 | 13.79 | $13.82 | 64400 |
| 2022-02-03 | 13.79 | $13.86 | 54100 |
| 2022-02-02 | 13.80 | $13.97 | 47100 |
| 2022-02-01 | 13.79 | $13.86 | 82300 |
| 2022-01-31 | 13.78 | $13.77 | 52200 |
| 2022-01-28 | 13.77 | $13.52 | 102600 |
| 2022-01-27 | 13.77 | $13.50 | 32800 |
| 2022-01-26 | 13.77 | $13.49 | 32400 |
| 2022-01-25 | 13.77 | $13.50 | 87200 |
| 2022-01-24 | 13.76 | $13.25 | 74200 |
| 2022-01-21 | 13.77 | $13.35 | 60900 |
| 2022-01-20 | 13.75 | $13.78 | 74900 |
| 2022-01-19 | 13.71 | $14.01 | 42600 |
| 2022-01-18 | 13.66 | $13.96 | 43700 |
| 2022-01-14 | 13.62 | $14.07 | 37200 |
| 2022-01-13 | 13.58 | $14.04 | 38600 |
| 2022-01-12 | 13.54 | $14.08 | 33400 |
| 2022-01-11 | 13.49 | $14.06 | 81800 |
| 2022-01-10 | 13.44 | $13.97 | 71000 |
| 2022-01-07 | 13.40 | $13.95 | 51800 |
| 2022-01-06 | 13.35 | $13.90 | 51500 |
| 2022-01-05 | 13.31 | $13.90 | 160300 |
| 2022-01-04 | 13.28 | $13.89 | 48600 |
| 2022-01-03 | 13.23 | $13.68 | 68200 |
| 2021-12-31 | 13.19 | $13.54 | 70700 |
| 2021-12-30 | 13.16 | $13.53 | 83900 |
| 2021-12-29 | 13.15 | $13.43 | 45000 |
| 2021-12-28 | 13.14 | $13.43 | 41600 |
| 2021-12-27 | 13.14 | $13.42 | 35400 |
| 2021-12-23 | 13.13 | $13.31 | 81900 |
| 2021-12-22 | 13.14 | $13.05 | 57100 |
| 2021-12-21 | 13.16 | $13.06 | 34100 |
| 2021-12-20 | 13.17 | $12.91 | 60200 |
| 2021-12-17 | 13.19 | $13.12 | 26700 |
| 2021-12-16 | 13.21 | $13.33 | 61000 |
| 2021-12-15 | 13.22 | $13.20 | 44700 |
| 2021-12-14 | 13.26 | $13.11 | 52500 |
| 2021-12-13 | 13.29 | $13.08 | 39700 |
| 2021-12-10 | 13.32 | $13.13 | 45200 |
| 2021-12-09 | 13.34 | $12.99 | 95000 |
| 2021-12-08 | 13.37 | $13.17 | 56200 |
| 2021-12-07 | 13.40 | $13.13 | 35400 |
| 2021-12-06 | 13.42 | $13.02 | 66500 |
| 2021-12-03 | 13.45 | $12.84 | 49800 |
| 2021-12-02 | 13.49 | $13.01 | 34400 |
| 2021-12-01 | 13.51 | $13.18 | 74900 |
| 2021-11-30 | 13.54 | $13.23 | 64700 |
| 2021-11-29 | 13.56 | $13.44 | 53700 |
| 2021-11-26 | 13.57 | $13.28 | 37100 |
| 2021-11-24 | 13.60 | $13.55 | 12400 |
| 2021-11-23 | 13.61 | $13.43 | 32000 |
| 2021-11-22 | 13.64 | $13.33 | 53600 |
| 2021-11-19 | 13.67 | $13.28 | 60100 |
| 2021-11-18 | 13.71 | $13.53 | 46600 |
| 2021-11-17 | 13.73 | $13.55 | 32600 |
| 2021-11-16 | 13.76 | $13.90 | 51700 |
| 2021-11-15 | 13.77 | $13.70 | 52200 |
| 2021-11-12 | 13.78 | $13.67 | 42500 |
| 2021-11-11 | 13.78 | $13.61 | 22600 |
| 2021-11-10 | 13.79 | $13.57 | 33500 |
| 2021-11-09 | 13.78 | $13.67 | 30600 |
| 2021-11-08 | 13.77 | $13.59 | 87800 |
| 2021-11-05 | 13.76 | $13.62 | 26800 |
| 2021-11-04 | 13.75 | $13.59 | 54200 |
| 2021-11-03 | 13.72 | $13.56 | 57100 |
| 2021-11-02 | 13.69 | $13.61 | 95200 |
| 2021-11-01 | 13.66 | $13.72 | 70700 |
| 2021-10-29 | 13.62 | $13.68 | 30000 |
| 2021-10-28 | 13.57 | $13.84 | 37800 |
| 2021-10-27 | 13.52 | $13.77 | 39100 |
| 2021-10-26 | 13.47 | $13.95 | 27900 |
| 2021-10-25 | 13.41 | $14.05 | 23500 |
| 2021-10-22 | 13.36 | $13.94 | 55300 |
| 2021-10-21 | 13.30 | $13.97 | 47600 |
| 2021-10-20 | 13.26 | $14.16 | 62300 |
| 2021-10-19 | 13.19 | $14.08 | 87900 |
| 2021-10-18 | 13.13 | $13.90 | 93900 |
| 2021-10-15 | 13.07 | $13.81 | 85600 |
| 2021-10-14 | 13.04 | $13.72 | 40800 |
| 2021-10-13 | 13.02 | $13.45 | 53700 |
| 2021-10-12 | 13.01 | $13.35 | 129200 |
| 2021-10-11 | 13.00 | $13.43 | 54500 |
| 2021-10-08 | 12.99 | $13.32 | 33200 |
| 2021-10-07 | 12.99 | $13.15 | 51000 |
| 2021-10-06 | 12.99 | $12.97 | 62800 |
| 2021-10-05 | 13.01 | $13.00 | 42200 |
| 2021-10-04 | 13.02 | $12.88 | 37900 |
| 2021-10-01 | 13.04 | $12.74 | 21500 |
| 2021-09-30 | 13.07 | $12.75 | 30600 |
| 2021-09-29 | 13.10 | $12.80 | 44300 |
| 2021-09-28 | 13.11 | $12.73 | 54500 |
| 2021-09-27 | 13.13 | $13.01 | 72600 |
| 2021-09-24 | 13.13 | $12.83 | 42300 |
| 2021-09-23 | 13.14 | $13.03 | 54800 |
| 2021-09-22 | 13.14 | $12.88 | 66900 |
| 2021-09-21 | 13.15 | $12.78 | 36300 |
| 2021-09-20 | 13.17 | $12.80 | 37500 |
| 2021-09-17 | 13.18 | $13.12 | 32200 |
| 2021-09-16 | 13.17 | $13.28 | 14200 |
| 2021-09-15 | 13.16 | $13.27 | 41000 |
| 2021-09-14 | 13.16 | $13.30 | 45700 |
| 2021-09-13 | 13.16 | $13.23 | 39900 |
| 2021-09-10 | 13.16 | $13.20 | 28800 |
| 2021-09-09 | 13.17 | $13.24 | 36100 |
| 2021-09-08 | 13.17 | $13.27 | 51800 |
| 2021-09-07 | 13.16 | $13.23 | 78700 |
| 2021-09-03 | 13.15 | $13.33 | 36600 |
| 2021-09-02 | 13.14 | $13.36 | 34400 |
| 2021-09-01 | 13.12 | $13.21 | 81200 |
| 2021-08-31 | 13.11 | $13.08 | 29900 |
| 2021-08-30 | 13.11 | $13.08 | 24400 |
| 2021-08-27 | 13.11 | $13.07 | 87600 |
| 2021-08-26 | 13.11 | $13.00 | 37300 |
| 2021-08-25 | 13.10 | $13.12 | 30200 |
| 2021-08-24 | 13.11 | $13.09 | 40900 |
| 2021-08-23 | 13.11 | $13.02 | 48700 |
| 2021-08-20 | 13.12 | $13.06 | 42300 |
| 2021-08-19 | 13.11 | $12.97 | 69100 |
| 2021-08-18 | 13.12 | $13.11 | 33100 |
| 2021-08-17 | 13.11 | $13.15 | 49200 |
| 2021-08-16 | 13.11 | $13.35 | 25800 |
| 2021-08-13 | 13.08 | $13.32 | 28100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.05
2024-05-03
Close Price
$18.10
Vol: 168536
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.96
Average
14.78
Maximum
18.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 18.05 | $18.10 | 168536 |
| 2024-05-02 | 18.04 | $18.09 | 117138 |
| 2024-05-01 | 18.03 | $17.95 | 93244 |
| 2024-04-30 | 18.04 | $18.02 | 48680 |
| 2024-04-29 | 18.05 | $18.17 | 40856 |
| 2024-04-26 | 18.03 | $18.22 | 32448 |
| 2024-04-25 | 18.01 | $18.33 | 24104 |
| 2024-04-24 | 17.98 | $18.35 | 32198 |
| 2024-04-23 | 17.94 | $18.31 | 25654 |
| 2024-04-22 | 17.90 | $18.12 | 30755 |
| 2024-04-19 | 17.88 | $18.05 | 88594 |
| 2024-04-18 | 17.86 | $17.83 | 25782 |
| 2024-04-17 | 17.86 | $17.79 | 16038 |
| 2024-04-16 | 17.87 | $17.61 | 32294 |
| 2024-04-15 | 17.90 | $17.66 | 50679 |
| 2024-04-12 | 17.93 | $17.86 | 37636 |
| 2024-04-11 | 17.93 | $18.01 | 30990 |
| 2024-04-10 | 17.92 | $18.13 | 13726 |
| 2024-04-09 | 17.90 | $18.28 | 31633 |
| 2024-04-08 | 17.86 | $18.35 | 16517 |
| 2024-04-05 | 17.81 | $18.30 | 30596 |
| 2024-04-04 | 17.76 | $18.27 | 50786 |
| 2024-04-03 | 17.71 | $18.40 | 46144 |
| 2024-04-02 | 17.63 | $18.44 | 67871 |
| 2024-04-01 | 17.55 | $18.16 | 52829 |
| 2024-03-28 | 17.48 | $18.16 | 40451 |
| 2024-03-27 | 17.41 | $17.90 | 34568 |
| 2024-03-26 | 17.36 | $17.79 | 62145 |
| 2024-03-25 | 17.32 | $17.78 | 31687 |
| 2024-03-22 | 17.27 | $17.69 | 37425 |
| 2024-03-21 | 17.22 | $17.83 | 25490 |
| 2024-03-20 | 17.16 | $17.78 | 36920 |
| 2024-03-19 | 17.09 | $17.69 | 42104 |
| 2024-03-18 | 17.03 | $17.57 | 21074 |
| 2024-03-15 | 16.98 | $17.51 | 44851 |
| 2024-03-14 | 16.92 | $17.36 | 267004 |
| 2024-03-13 | 16.87 | $17.64 | 58737 |
| 2024-03-12 | 16.79 | $17.39 | 29650 |
| 2024-03-11 | 16.73 | $17.26 | 37890 |
| 2024-03-08 | 16.67 | $17.19 | 69755 |
| 2024-03-07 | 16.62 | $17.15 | 39007 |
| 2024-03-06 | 16.56 | $17.09 | 20616 |
| 2024-03-05 | 16.51 | $16.95 | 66548 |
| 2024-03-04 | 16.46 | $16.84 | 89971 |
| 2024-03-01 | 16.42 | $16.96 | 89313 |
| 2024-02-29 | 16.36 | $16.64 | 35542 |
| 2024-02-28 | 16.33 | $16.55 | 36702 |
| 2024-02-27 | 16.31 | $16.56 | 37836 |
| 2024-02-26 | 16.29 | $16.53 | 16892 |
| 2024-02-23 | 16.26 | $16.68 | 57356 |
| 2024-02-22 | 16.22 | $16.67 | 77133 |
| 2024-02-21 | 16.17 | $16.58 | 65863 |
| 2024-02-20 | 16.13 | $16.38 | 145362 |
| 2024-02-16 | 16.10 | $16.33 | 141020 |
| 2024-02-15 | 16.07 | $16.13 | 200649 |
| 2024-02-14 | 16.07 | $15.86 | 112058 |
| 2024-02-13 | 16.09 | $15.85 | 75313 |
| 2024-02-12 | 16.12 | $16.03 | 138236 |
| 2024-02-09 | 16.12 | $15.93 | 214458 |
| 2024-02-08 | 16.14 | $15.90 | 139113 |
| 2024-02-07 | 16.17 | $15.95 | 70828 |
| 2024-02-06 | 16.19 | $15.95 | 124819 |
| 2024-02-05 | 16.22 | $16.08 | 31626 |
| 2024-02-02 | 16.23 | $16.19 | 21991 |
| 2024-02-01 | 16.24 | $16.32 | 32379 |
| 2024-01-31 | 16.23 | $16.17 | 27418 |
| 2024-01-30 | 16.24 | $16.33 | 29230 |
| 2024-01-29 | 16.23 | $16.26 | 41974 |
| 2024-01-26 | 16.22 | $16.23 | 74402 |
| 2024-01-25 | 16.22 | $16.09 | 29042 |
| 2024-01-24 | 16.24 | $15.96 | 56184 |
| 2024-01-23 | 16.27 | $15.94 | 35692 |
| 2024-01-22 | 16.30 | $15.96 | 36359 |
| 2024-01-19 | 16.34 | $15.89 | 72713 |
| 2024-01-18 | 16.38 | $15.99 | 73703 |
| 2024-01-17 | 16.42 | $16.12 | 66553 |
| 2024-01-16 | 16.46 | $16.39 | 52573 |
| 2024-01-12 | 16.46 | $16.46 | 42366 |
| 2024-01-11 | 16.46 | $16.38 | 39900 |
| 2024-01-10 | 16.47 | $16.53 | 76969 |
| 2024-01-09 | 16.47 | $16.63 | 19644 |
| 2024-01-08 | 16.45 | $16.53 | 103857 |
| 2024-01-05 | 16.44 | $16.65 | 11515 |
| 2024-01-04 | 16.42 | $16.70 | 35288 |
| 2024-01-03 | 16.39 | $16.68 | 43223 |
| 2024-01-02 | 16.36 | $16.47 | 40945 |
| 2023-12-29 | 16.34 | $16.46 | 31250 |
| 2023-12-28 | 16.33 | $16.45 | 23135 |
| 2023-12-27 | 16.32 | $16.43 | 53659 |
| 2023-12-26 | 16.31 | $16.45 | 33203 |
| 2023-12-22 | 16.29 | $16.47 | 13195 |
| 2023-12-21 | 16.28 | $16.30 | 26799 |
| 2023-12-20 | 16.27 | $16.26 | 27160 |
| 2023-12-19 | 16.27 | $16.41 | 21197 |
| 2023-12-18 | 16.26 | $16.36 | 33347 |
| 2023-12-15 | 16.25 | $16.21 | 44687 |
| 2023-12-14 | 16.25 | $16.50 | 50297 |
| 2023-12-13 | 16.23 | $16.31 | 68616 |
| 2023-12-12 | 16.22 | $16.02 | 37866 |
| 2023-12-11 | 16.24 | $16.33 | 33864 |
| 2023-12-08 | 16.23 | $16.35 | 35997 |
| 2023-12-07 | 16.22 | $16.44 | 102743 |
| 2023-12-06 | 16.19 | $16.40 | 49881 |
| 2023-12-05 | 16.17 | $16.34 | 24479 |
| 2023-12-04 | 16.15 | $16.45 | 41706 |
| 2023-12-01 | 16.12 | $16.45 | 38800 |
| 2023-11-30 | 16.09 | $16.47 | 27900 |
| 2023-11-29 | 16.05 | $16.53 | 21400 |
| 2023-11-28 | 16.00 | $16.40 | 22100 |
| 2023-11-27 | 15.95 | $16.45 | 26700 |
| 2023-11-24 | 15.90 | $16.46 | 18800 |
| 2023-11-22 | 15.84 | $16.23 | 42800 |
| 2023-11-21 | 15.80 | $16.40 | 51300 |
| 2023-11-20 | 15.74 | $16.16 | 17800 |
| 2023-11-17 | 15.70 | $16.06 | 43300 |
| 2023-11-16 | 15.66 | $16.12 | 56500 |
| 2023-11-15 | 15.61 | $16.08 | 48600 |
| 2023-11-14 | 15.56 | $16.05 | 30300 |
| 2023-11-13 | 15.51 | $15.69 | 14800 |
| 2023-11-10 | 15.49 | $15.65 | 32700 |
| 2023-11-09 | 15.47 | $15.65 | 30500 |
| 2023-11-08 | 15.45 | $15.89 | 37700 |
| 2023-11-07 | 15.41 | $15.84 | 40700 |
| 2023-11-06 | 15.36 | $16.17 | 19800 |
| 2023-11-03 | 15.28 | $16.20 | 27300 |
| 2023-11-02 | 15.18 | $16.13 | 48300 |
| 2023-11-01 | 15.08 | $15.68 | 27100 |
| 2023-10-31 | 15.02 | $15.66 | 14800 |
| 2023-10-30 | 14.95 | $15.38 | 14600 |
| 2023-10-27 | 14.90 | $15.39 | 105500 |
| 2023-10-26 | 14.85 | $15.50 | 28800 |
| 2023-10-25 | 14.78 | $15.47 | 60200 |
| 2023-10-24 | 14.71 | $15.53 | 156100 |
| 2023-10-23 | 14.62 | $14.08 | 23200 |
| 2023-10-20 | 14.68 | $14.30 | 29300 |
| 2023-10-19 | 14.72 | $14.58 | 20700 |
| 2023-10-18 | 14.74 | $14.78 | 13700 |
| 2023-10-17 | 14.73 | $14.90 | 18200 |
| 2023-10-16 | 14.71 | $14.92 | 22000 |
| 2023-10-13 | 14.69 | $14.72 | 12400 |
| 2023-10-12 | 14.69 | $14.58 | 23800 |
| 2023-10-11 | 14.70 | $14.53 | 22800 |
| 2023-10-10 | 14.72 | $14.44 | 6000 |
| 2023-10-09 | 14.75 | $14.31 | 14900 |
| 2023-10-06 | 14.79 | $14.05 | 19400 |
| 2023-10-05 | 14.87 | $13.89 | 19200 |
| 2023-10-04 | 14.97 | $13.86 | 22700 |
| 2023-10-03 | 15.09 | $14.05 | 28000 |
| 2023-10-02 | 15.20 | $14.39 | 46900 |
| 2023-09-29 | 15.29 | $15.14 | 20000 |
| 2023-09-28 | 15.30 | $15.28 | 17900 |
| 2023-09-27 | 15.30 | $15.44 | 18400 |
| 2023-09-26 | 15.29 | $15.45 | 12700 |
| 2023-09-25 | 15.27 | $15.48 | 29200 |
| 2023-09-22 | 15.25 | $15.40 | 33100 |
| 2023-09-21 | 15.23 | $15.24 | 21500 |
| 2023-09-20 | 15.23 | $15.41 | 25600 |
| 2023-09-19 | 15.21 | $15.32 | 13400 |
| 2023-09-18 | 15.20 | $15.32 | 26900 |
| 2023-09-15 | 15.19 | $15.34 | 18600 |
| 2023-09-14 | 15.18 | $15.28 | 29700 |
| 2023-09-13 | 15.16 | $15.04 | 17900 |
| 2023-09-12 | 15.18 | $14.98 | 28000 |
| 2023-09-11 | 15.20 | $14.96 | 6600 |
| 2023-09-08 | 15.22 | $15.02 | 18900 |
| 2023-09-07 | 15.25 | $15.01 | 23600 |
| 2023-09-06 | 15.27 | $14.92 | 10200 |
| 2023-09-05 | 15.31 | $15.40 | 15400 |
| 2023-09-01 | 15.30 | $15.37 | 12200 |
| 2023-08-31 | 15.29 | $15.28 | 23800 |
| 2023-08-30 | 15.29 | $15.30 | 19000 |
| 2023-08-29 | 15.29 | $15.28 | 17600 |
| 2023-08-28 | 15.29 | $15.24 | 13800 |
| 2023-08-25 | 15.30 | $15.21 | 12900 |
| 2023-08-24 | 15.30 | $15.28 | 11300 |
| 2023-08-23 | 15.31 | $15.49 | 17000 |
| 2023-08-22 | 15.29 | $15.46 | 25500 |
| 2023-08-21 | 15.27 | $15.37 | 15800 |
| 2023-08-18 | 15.26 | $15.37 | 6400 |
| 2023-08-17 | 15.25 | $15.18 | 29700 |
| 2023-08-16 | 15.25 | $15.25 | 32300 |
| 2023-08-15 | 15.25 | $15.11 | 38500 |
| 2023-08-14 | 15.27 | $15.41 | 18600 |
| 2023-08-11 | 15.25 | $15.49 | 29600 |
| 2023-08-10 | 15.23 | $15.37 | 31200 |
| 2023-08-09 | 15.22 | $15.33 | 25900 |
| 2023-08-08 | 15.20 | $15.14 | 25000 |
| 2023-08-07 | 15.21 | $15.20 | 36700 |
| 2023-08-04 | 15.21 | $15.12 | 28100 |
| 2023-08-03 | 15.22 | $15.30 | 13400 |
| 2023-08-02 | 15.21 | $15.34 | 22100 |
| 2023-08-01 | 15.20 | $15.64 | 53800 |
| 2023-07-31 | 15.15 | $15.70 | 12000 |
| 2023-07-28 | 15.09 | $15.53 | 13400 |
| 2023-07-27 | 15.05 | $15.50 | 31000 |
| 2023-07-26 | 15.00 | $15.48 | 32900 |
| 2023-07-25 | 14.95 | $15.60 | 18200 |
| 2023-07-24 | 14.88 | $15.64 | 11300 |
| 2023-07-21 | 14.80 | $15.53 | 25800 |
| 2023-07-20 | 14.73 | $15.33 | 26900 |
| 2023-07-19 | 14.66 | $15.23 | 31400 |
| 2023-07-18 | 14.60 | $14.96 | 34400 |
| 2023-07-17 | 14.56 | $14.87 | 42300 |
| 2023-07-14 | 14.53 | $14.82 | 16800 |
| 2023-07-13 | 14.50 | $14.98 | 18600 |
| 2023-07-12 | 14.45 | $14.91 | 39400 |
| 2023-07-11 | 14.40 | $14.59 | 38900 |
| 2023-07-10 | 14.38 | $14.45 | 21000 |
| 2023-07-07 | 14.38 | $14.38 | 43600 |
| 2023-07-06 | 14.38 | $14.25 | 48400 |
| 2023-07-05 | 14.39 | $14.50 | 27100 |
| 2023-07-03 | 14.38 | $14.70 | 23200 |
| 2023-06-30 | 14.34 | $14.70 | 34400 |
| 2023-06-29 | 14.31 | $14.49 | 21000 |
| 2023-06-28 | 14.29 | $14.30 | 56000 |
| 2023-06-27 | 14.29 | $14.26 | 40000 |
| 2023-06-26 | 14.29 | $14.22 | 31800 |
| 2023-06-23 | 14.30 | $13.91 | 28300 |
| 2023-06-22 | 14.34 | $14.13 | 21100 |
| 2023-06-21 | 14.36 | $14.31 | 13000 |
| 2023-06-20 | 14.37 | $14.37 | 19800 |
| 2023-06-16 | 14.36 | $14.40 | 28300 |
| 2023-06-15 | 14.36 | $14.50 | 30200 |
| 2023-06-14 | 14.35 | $14.24 | 22200 |
| 2023-06-13 | 14.36 | $14.21 | 14200 |
| 2023-06-12 | 14.37 | $14.23 | 20800 |
| 2023-06-09 | 14.39 | $14.32 | 22400 |
| 2023-06-08 | 14.39 | $14.57 | 65300 |
| 2023-06-07 | 14.38 | $14.62 | 28000 |
| 2023-06-06 | 14.35 | $14.33 | 14700 |
| 2023-06-05 | 14.35 | $14.35 | 25100 |
| 2023-06-02 | 14.35 | $14.30 | 20300 |
| 2023-06-01 | 14.36 | $14.04 | 21200 |
| 2023-05-31 | 14.39 | $13.92 | 36300 |
| 2023-05-30 | 14.44 | $14.01 | 29100 |
| 2023-05-26 | 14.49 | $14.18 | 30400 |
| 2023-05-25 | 14.52 | $14.33 | 30100 |
| 2023-05-24 | 14.54 | $14.62 | 70500 |
| 2023-05-23 | 14.53 | $14.60 | 15800 |
| 2023-05-22 | 14.52 | $14.65 | 25400 |
| 2023-05-19 | 14.51 | $14.73 | 17100 |
| 2023-05-18 | 14.49 | $14.69 | 29500 |
| 2023-05-17 | 14.47 | $14.68 | 13700 |
| 2023-05-16 | 14.44 | $14.56 | 59100 |
| 2023-05-15 | 14.43 | $14.79 | 32800 |
| 2023-05-12 | 14.39 | $14.25 | 42200 |
| 2023-05-11 | 14.41 | $14.24 | 50700 |
| 2023-05-10 | 14.43 | $14.37 | 17900 |
| 2023-05-09 | 14.43 | $14.39 | 25100 |
| 2023-05-08 | 14.44 | $14.22 | 8100 |
| 2023-05-05 | 14.46 | $14.21 | 12900 |
| 2023-05-04 | 14.49 | $13.91 | 8400 |
| 2023-05-03 | 14.55 | $13.92 | 31400 |
| 2023-05-02 | 14.62 | $14.08 | 19200 |
| 2023-05-01 | 14.67 | $14.57 | 15700 |
| 2023-04-28 | 14.68 | $14.63 | 13400 |
| 2023-04-27 | 14.69 | $14.53 | 61300 |
| 2023-04-26 | 14.70 | $14.48 | 45200 |
| 2023-04-25 | 14.73 | $14.89 | 15900 |
| 2023-04-24 | 14.71 | $15.09 | 20800 |
| 2023-04-21 | 14.67 | $14.85 | 13500 |
| 2023-04-20 | 14.65 | $14.92 | 19100 |
| 2023-04-19 | 14.62 | $15.05 | 28800 |
| 2023-04-18 | 14.58 | $15.14 | 32700 |
| 2023-04-17 | 14.52 | $15.07 | 48600 |
| 2023-04-14 | 14.46 | $15.04 | 20300 |
| 2023-04-13 | 14.40 | $15.00 | 15100 |
| 2023-04-12 | 14.34 | $14.83 | 20100 |
| 2023-04-11 | 14.29 | $14.79 | 25400 |
| 2023-04-10 | 14.23 | $14.55 | 30600 |
| 2023-04-06 | 14.20 | $14.47 | 13700 |
| 2023-04-05 | 14.17 | $14.50 | 21900 |
| 2023-04-04 | 14.14 | $14.30 | 27600 |
| 2023-04-03 | 14.12 | $14.45 | 55600 |
| 2023-03-31 | 14.08 | $14.34 | 36500 |
| 2023-03-30 | 14.06 | $14.16 | 22800 |
| 2023-03-29 | 14.05 | $14.07 | 41800 |
| 2023-03-28 | 14.04 | $13.89 | 31600 |
| 2023-03-27 | 14.06 | $13.75 | 144400 |
| 2023-03-24 | 14.09 | $13.59 | 40000 |
| 2023-03-23 | 14.15 | $13.35 | 80400 |
| 2023-03-22 | 14.23 | $13.79 | 43600 |
| 2023-03-21 | 14.28 | $14.04 | 66800 |
| 2023-03-20 | 14.30 | $13.70 | 27900 |
| 2023-03-17 | 14.36 | $13.60 | 16100 |
| 2023-03-16 | 14.44 | $13.82 | 33100 |
| 2023-03-15 | 14.51 | $13.76 | 30900 |
| 2023-03-14 | 14.59 | $14.15 | 42000 |
| 2023-03-13 | 14.64 | $13.90 | 31300 |
| 2023-03-10 | 14.71 | $14.09 | 28000 |
| 2023-03-09 | 14.78 | $14.40 | 55000 |
| 2023-03-08 | 14.82 | $14.59 | 33000 |
| 2023-03-07 | 14.84 | $14.57 | 15800 |
| 2023-03-06 | 14.87 | $14.82 | 37400 |
| 2023-03-03 | 14.88 | $14.80 | 14600 |
| 2023-03-02 | 14.88 | $14.57 | 64800 |
| 2023-03-01 | 14.92 | $14.53 | 13500 |
| 2023-02-28 | 14.96 | $14.66 | 19700 |
| 2023-02-27 | 14.99 | $14.78 | 29500 |
| 2023-02-24 | 15.01 | $14.78 | 29900 |
| 2023-02-23 | 15.03 | $14.95 | 36300 |
| 2023-02-22 | 15.04 | $14.80 | 14400 |
| 2023-02-21 | 15.07 | $15.00 | 42400 |
| 2023-02-17 | 15.08 | $15.00 | 21900 |
| 2023-02-16 | 15.08 | $15.06 | 42400 |
| 2023-02-15 | 15.09 | $15.17 | 42700 |
| 2023-02-14 | 15.08 | $15.28 | 46700 |
| 2023-02-13 | 15.06 | $15.34 | 31400 |
| 2023-02-10 | 15.03 | $15.23 | 48200 |
| 2023-02-09 | 15.01 | $14.86 | 56600 |
| 2023-02-08 | 15.02 | $14.95 | 23500 |
| 2023-02-07 | 15.03 | $15.02 | 13300 |
| 2023-02-06 | 15.03 | $15.01 | 22900 |
| 2023-02-03 | 15.03 | $15.14 | 50300 |
| 2023-02-02 | 15.02 | $15.38 | 25200 |
| 2023-02-01 | 14.98 | $15.24 | 31900 |
| 2023-01-31 | 14.96 | $15.27 | 38100 |
| 2023-01-30 | 14.92 | $15.06 | 35600 |
| 2023-01-27 | 14.91 | $15.21 | 24600 |
| 2023-01-26 | 14.88 | $15.32 | 93400 |
| 2023-01-25 | 14.83 | $15.06 | 33900 |
| 2023-01-24 | 14.81 | $15.18 | 45500 |
| 2023-01-23 | 14.77 | $15.03 | 17700 |
| 2023-01-20 | 14.74 | $14.86 | 21800 |
| 2023-01-19 | 14.73 | $14.72 | 25500 |
| 2023-01-18 | 14.73 | $14.74 | 28700 |
| 2023-01-17 | 14.73 | $15.03 | 52000 |
| 2023-01-13 | 14.69 | $15.22 | 63600 |
| 2023-01-12 | 14.64 | $15.16 | 83900 |
| 2023-01-11 | 14.58 | $14.89 | 17400 |
| 2023-01-10 | 14.55 | $14.65 | 136500 |
| 2023-01-09 | 14.54 | $14.75 | 18900 |
| 2023-01-06 | 14.52 | $14.66 | 33000 |
| 2023-01-05 | 14.50 | $14.33 | 183000 |
| 2023-01-04 | 14.52 | $14.26 | 29800 |
| 2023-01-03 | 14.55 | $14.14 | 20600 |
| 2022-12-30 | 14.59 | $14.42 | 37500 |
| 2022-12-29 | 14.61 | $14.42 | 43000 |
| 2022-12-28 | 14.63 | $14.25 | 29800 |
| 2022-12-27 | 14.67 | $14.61 | 33100 |
| 2022-12-23 | 14.68 | $14.64 | 11300 |
| 2022-12-22 | 14.68 | $14.34 | 29900 |
| 2022-12-21 | 14.72 | $14.58 | 46100 |
| 2022-12-20 | 14.73 | $14.27 | 76100 |
| 2022-12-19 | 14.78 | $14.47 | 62300 |
| 2022-12-16 | 14.81 | $14.44 | 57900 |
| 2022-12-15 | 14.85 | $14.78 | 91200 |
| 2022-12-14 | 14.86 | $15.02 | 47100 |
| 2022-12-13 | 14.84 | $15.11 | 58100 |
| 2022-12-12 | 14.81 | $14.96 | 68600 |
| 2022-12-09 | 14.80 | $14.56 | 19300 |
| 2022-12-08 | 14.82 | $14.69 | 105400 |
| 2022-12-07 | 14.84 | $14.73 | 40200 |
| 2022-12-06 | 14.85 | $14.72 | 39600 |
| 2022-12-05 | 14.86 | $14.94 | 60600 |
| 2022-12-02 | 14.85 | $15.20 | 33300 |
| 2022-12-01 | 14.82 | $15.19 | 31200 |
| 2022-11-30 | 14.78 | $15.24 | 25100 |
| 2022-11-29 | 14.73 | $15.09 | 41600 |
| 2022-11-28 | 14.69 | $14.98 | 45300 |
| 2022-11-25 | 14.66 | $15.26 | 19900 |
| 2022-11-23 | 14.60 | $15.29 | 86000 |
| 2022-11-22 | 14.52 | $15.29 | 111900 |
| 2022-11-21 | 14.44 | $14.78 | 105700 |
| 2022-11-18 | 14.41 | $14.84 | 45800 |
| 2022-11-17 | 14.36 | $14.53 | 39200 |
| 2022-11-16 | 14.34 | $14.68 | 37800 |
| 2022-11-15 | 14.31 | $14.64 | 113100 |
| 2022-11-14 | 14.27 | $14.62 | 51000 |
| 2022-11-11 | 14.24 | $14.63 | 16200 |
| 2022-11-10 | 14.20 | $14.60 | 45500 |
| 2022-11-09 | 14.15 | $14.23 | 72100 |
| 2022-11-08 | 14.15 | $14.45 | 108700 |
| 2022-11-07 | 14.11 | $14.33 | 60800 |
| 2022-11-04 | 14.09 | $14.35 | 58500 |
| 2022-11-03 | 14.06 | $14.15 | 150900 |
| 2022-11-02 | 14.05 | $14.23 | 51000 |
| 2022-11-01 | 14.04 | $14.46 | 15800 |
| 2022-10-31 | 13.99 | $14.50 | 34900 |
| 2022-10-28 | 13.94 | $14.40 | 31500 |
| 2022-10-27 | 13.89 | $14.18 | 113300 |
| 2022-10-26 | 13.86 | $14.20 | 39900 |
| 2022-10-25 | 13.82 | $14.06 | 24200 |
| 2022-10-24 | 13.80 | $13.88 | 37200 |
| 2022-10-21 | 13.79 | $13.87 | 12100 |
| 2022-10-20 | 13.78 | $13.58 | 77900 |
| 2022-10-19 | 13.80 | $13.77 | 95300 |
| 2022-10-18 | 13.80 | $13.75 | 66900 |
| 2022-10-17 | 13.81 | $13.51 | 34700 |
| 2022-10-14 | 13.84 | $13.20 | 49100 |
| 2022-10-13 | 13.91 | $13.54 | 47800 |
| 2022-10-12 | 13.95 | $13.16 | 44600 |
| 2022-10-11 | 14.03 | $13.36 | 39800 |
| 2022-10-10 | 14.10 | $13.30 | 52100 |
| 2022-10-07 | 14.18 | $13.43 | 90900 |
| 2022-10-06 | 14.26 | $13.78 | 68600 |
| 2022-10-05 | 14.32 | $14.02 | 52600 |
| 2022-10-04 | 14.35 | $14.06 | 32700 |
| 2022-10-03 | 14.38 | $13.66 | 57200 |
| 2022-09-30 | 14.45 | $13.33 | 26300 |
| 2022-09-29 | 14.57 | $13.50 | 55600 |
| 2022-09-28 | 14.68 | $13.94 | 79300 |
| 2022-09-27 | 14.76 | $13.36 | 63700 |
| 2022-09-26 | 14.91 | $13.40 | 78100 |
| 2022-09-23 | 15.07 | $13.92 | 55900 |
| 2022-09-22 | 15.19 | $14.74 | 75200 |
| 2022-09-21 | 15.23 | $14.87 | 47900 |
| 2022-09-20 | 15.27 | $15.11 | 46500 |
| 2022-09-19 | 15.29 | $15.31 | 33000 |
| 2022-09-16 | 15.29 | $14.99 | 56500 |
| 2022-09-15 | 15.32 | $15.28 | 50000 |
| 2022-09-14 | 15.32 | $15.59 | 40700 |
| 2022-09-13 | 15.30 | $15.18 | 56800 |
| 2022-09-12 | 15.31 | $15.50 | 22300 |
| 2022-09-09 | 15.29 | $15.32 | 39900 |
| 2022-09-08 | 15.28 | $15.11 | 112000 |
| 2022-09-07 | 15.30 | $15.24 | 31700 |
| 2022-09-06 | 15.31 | $15.17 | 21300 |
| 2022-09-02 | 15.32 | $15.13 | 20200 |
| 2022-09-01 | 15.34 | $14.96 | 85400 |
| 2022-08-31 | 15.38 | $15.19 | 60400 |
| 2022-08-30 | 15.40 | $15.46 | 75500 |
| 2022-08-29 | 15.40 | $15.70 | 19800 |
| 2022-08-26 | 15.37 | $15.56 | 48600 |
| 2022-08-25 | 15.35 | $15.96 | 163400 |
| 2022-08-24 | 15.28 | $15.85 | 25300 |
| 2022-08-23 | 15.22 | $15.69 | 45100 |
| 2022-08-22 | 15.17 | $15.54 | 44600 |
| 2022-08-19 | 15.13 | $15.64 | 54900 |
| 2022-08-18 | 15.08 | $15.75 | 87700 |
| 2022-08-17 | 15.01 | $15.55 | 77800 |
| 2022-08-16 | 14.95 | $15.59 | 37900 |
| 2022-08-15 | 14.89 | $15.48 | 49500 |
| 2022-08-12 | 14.82 | $15.48 | 47600 |
| 2022-08-11 | 14.75 | $15.29 | 50300 |
| 2022-08-10 | 14.70 | $15.03 | 135700 |
| 2022-08-09 | 14.66 | $14.84 | 39400 |
| 2022-08-08 | 14.64 | $14.71 | 28300 |
| 2022-08-05 | 14.64 | $14.54 | 76200 |
| 2022-08-04 | 14.65 | $14.63 | 64700 |
| 2022-08-03 | 14.65 | $14.76 | 46500 |
| 2022-08-02 | 14.64 | $14.70 | 202000 |
| 2022-08-01 | 14.63 | $14.75 | 125300 |
| 2022-07-29 | 14.62 | $15.21 | 223500 |
| 2022-07-28 | 14.55 | $15.32 | 143400 |
| 2022-07-27 | 14.47 | $15.16 | 45900 |
| 2022-07-26 | 14.40 | $15.14 | 38900 |
| 2022-07-25 | 14.32 | $14.98 | 17700 |
| 2022-07-22 | 14.25 | $14.58 | 24500 |
| 2022-07-21 | 14.22 | $14.57 | 20300 |
| 2022-07-20 | 14.18 | $14.74 | 76800 |
| 2022-07-19 | 14.12 | $14.39 | 26100 |
| 2022-07-18 | 14.10 | $14.11 | 23100 |
| 2022-07-15 | 14.09 | $13.95 | 40500 |
| 2022-07-14 | 14.11 | $13.80 | 22200 |
| 2022-07-13 | 14.14 | $13.92 | 23600 |
| 2022-07-12 | 14.17 | $13.80 | 31000 |
| 2022-07-11 | 14.20 | $14.07 | 22000 |
| 2022-07-08 | 14.22 | $14.03 | 10600 |
| 2022-07-07 | 14.24 | $13.92 | 27900 |
| 2022-07-06 | 14.27 | $13.63 | 44000 |
| 2022-07-05 | 14.34 | $13.73 | 68900 |
| 2022-07-01 | 14.40 | $14.59 | 18400 |
| 2022-06-30 | 14.38 | $14.32 | 9700 |
| 2022-06-29 | 14.39 | $14.26 | 22600 |
| 2022-06-28 | 14.40 | $14.47 | 27500 |
| 2022-06-27 | 14.40 | $14.32 | 13000 |
| 2022-06-24 | 14.40 | $13.97 | 20900 |
| 2022-06-23 | 14.45 | $13.63 | 67900 |
| 2022-06-22 | 14.54 | $13.48 | 39600 |
| 2022-06-21 | 14.65 | $13.70 | 49000 |
| 2022-06-17 | 14.75 | $13.28 | 48000 |
| 2022-06-16 | 14.90 | $13.55 | 59600 |
| 2022-06-15 | 15.04 | $14.11 | 75300 |
| 2022-06-14 | 15.14 | $14.27 | 68800 |
| 2022-06-13 | 15.23 | $14.49 | 76100 |
| 2022-06-10 | 15.31 | $15.26 | 34800 |
| 2022-06-09 | 15.32 | $15.40 | 42500 |
| 2022-06-08 | 15.31 | $15.62 | 56500 |
| 2022-06-07 | 15.27 | $15.80 | 68700 |
| 2022-06-06 | 15.22 | $15.63 | 15100 |
| 2022-06-03 | 15.18 | $15.60 | 37400 |
| 2022-06-02 | 15.13 | $15.69 | 78000 |
| 2022-06-01 | 15.07 | $15.60 | 60700 |
| 2022-05-31 | 15.02 | $15.52 | 59100 |
| 2022-05-27 | 14.96 | $15.81 | 50400 |
| 2022-05-26 | 14.87 | $15.60 | 29200 |
| 2022-05-25 | 14.80 | $15.38 | 23800 |
| 2022-05-24 | 14.74 | $15.24 | 39300 |
| 2022-05-23 | 14.68 | $15.03 | 37100 |
| 2022-05-20 | 14.65 | $14.91 | 110700 |
| 2022-05-19 | 14.62 | $14.77 | 64200 |
| 2022-05-18 | 14.60 | $14.83 | 55700 |
| 2022-05-17 | 14.58 | $14.96 | 49800 |
| 2022-05-16 | 14.54 | $14.61 | 36700 |
| 2022-05-13 | 14.53 | $14.36 | 43000 |
| 2022-05-12 | 14.55 | $14.02 | 89600 |
| 2022-05-11 | 14.61 | $14.00 | 78100 |
| 2022-05-10 | 14.67 | $14.10 | 90600 |
| 2022-05-09 | 14.73 | $14.16 | 76900 |
| 2022-05-06 | 14.79 | $14.72 | 44000 |
| 2022-05-05 | 14.80 | $14.50 | 76600 |
| 2022-05-04 | 14.83 | $14.68 | 55300 |
| 2022-05-03 | 14.84 | $14.10 | 114700 |
| 2022-05-02 | 14.92 | $14.07 | 86400 |
| 2022-04-29 | 15.01 | $14.13 | 186000 |
| 2022-04-28 | 15.10 | $14.91 | 49600 |
| 2022-04-27 | 15.12 | $14.78 | 27400 |
| 2022-04-26 | 15.16 | $14.66 | 26900 |
| 2022-04-25 | 15.21 | $14.77 | 45900 |
| 2022-04-22 | 15.26 | $15.35 | 48600 |
| 2022-04-21 | 15.25 | $15.55 | 51800 |
| 2022-04-20 | 15.22 | $15.80 | 68300 |
| 2022-04-19 | 15.16 | $15.50 | 47600 |
| 2022-04-18 | 15.12 | $15.32 | 43900 |
| 2022-04-14 | 15.10 | $15.32 | 55000 |
| 2022-04-13 | 15.07 | $15.44 | 32700 |
| 2022-04-12 | 15.04 | $15.35 | 26900 |
| 2022-04-11 | 15.00 | $15.16 | 62300 |
| 2022-04-08 | 14.99 | $15.45 | 32700 |
| 2022-04-07 | 14.94 | $15.29 | 41800 |
| 2022-04-06 | 14.90 | $15.25 | 92700 |
| 2022-04-05 | 14.86 | $15.27 | 58900 |
| 2022-04-04 | 14.82 | $15.39 | 67700 |
| 2022-04-01 | 14.76 | $15.41 | 46100 |
| 2022-03-31 | 14.69 | $15.23 | 20400 |
| 2022-03-30 | 14.64 | $15.16 | 68000 |
| 2022-03-29 | 14.58 | $15.15 | 19900 |
| 2022-03-28 | 14.52 | $14.98 | 49400 |
| 2022-03-25 | 14.47 | $14.99 | 58300 |
| 2022-03-24 | 14.42 | $14.85 | 77200 |
| 2022-03-23 | 14.37 | $14.80 | 66700 |
| 2022-03-22 | 14.33 | $14.60 | 28100 |
| 2022-03-21 | 14.30 | $14.58 | 41900 |
| 2022-03-18 | 14.27 | $14.46 | 58800 |
| 2022-03-17 | 14.25 | $14.56 | 50500 |
| 2022-03-16 | 14.22 | $14.47 | 35800 |
| 2022-03-15 | 14.19 | $14.40 | 86800 |
| 2022-03-14 | 14.17 | $14.28 | 59500 |
| 2022-03-11 | 14.15 | $14.47 | 67200 |
| 2022-03-10 | 14.12 | $14.57 | 75400 |
| 2022-03-09 | 14.07 | $14.51 | 46200 |
| 2022-03-08 | 14.03 | $14.68 | 81100 |
| 2022-03-07 | 13.96 | $14.70 | 163100 |
| 2022-03-04 | 13.88 | $14.52 | 96700 |
| 2022-03-03 | 13.81 | $14.54 | 168100 |
| 2022-03-02 | 13.74 | $14.25 | 34200 |
| 2022-03-01 | 13.68 | $13.97 | 80900 |
| 2022-02-28 | 13.65 | $14.01 | 26000 |
| 2022-02-25 | 13.62 | $13.73 | 42600 |
| 2022-02-24 | 13.60 | $13.42 | 37100 |
| 2022-02-23 | 13.62 | $13.40 | 59800 |
| 2022-02-22 | 13.65 | $13.40 | 49800 |
| 2022-02-18 | 13.67 | $13.51 | 54200 |
| 2022-02-17 | 13.69 | $13.54 | 48500 |
| 2022-02-16 | 13.71 | $13.52 | 54900 |
| 2022-02-15 | 13.73 | $13.56 | 65900 |
| 2022-02-14 | 13.74 | $13.63 | 59800 |
| 2022-02-11 | 13.76 | $13.81 | 57400 |
| 2022-02-10 | 13.75 | $13.68 | 64200 |
| 2022-02-09 | 13.76 | $13.97 | 25900 |
| 2022-02-08 | 13.74 | $13.81 | 26400 |
| 2022-02-07 | 13.73 | $13.82 | 33800 |
| 2022-02-04 | 13.72 | $13.82 | 64400 |
| 2022-02-03 | 13.71 | $13.86 | 54100 |
| 2022-02-02 | 13.69 | $13.97 | 47100 |
| 2022-02-01 | 13.66 | $13.86 | 82300 |
| 2022-01-31 | 13.64 | $13.77 | 52200 |
| 2022-01-28 | 13.63 | $13.52 | 102600 |
| 2022-01-27 | 13.64 | $13.50 | 32800 |
| 2022-01-26 | 13.66 | $13.49 | 32400 |
| 2022-01-25 | 13.67 | $13.50 | 87200 |
| 2022-01-24 | 13.69 | $13.25 | 74200 |
| 2022-01-21 | 13.74 | $13.35 | 60900 |
| 2022-01-20 | 13.78 | $13.78 | 74900 |
| 2022-01-19 | 13.78 | $14.01 | 42600 |
| 2022-01-18 | 13.75 | $13.96 | 43700 |
| 2022-01-14 | 13.73 | $14.07 | 37200 |
| 2022-01-13 | 13.70 | $14.04 | 38600 |
| 2022-01-12 | 13.66 | $14.08 | 33400 |
| 2022-01-11 | 13.61 | $14.06 | 81800 |
| 2022-01-10 | 13.57 | $13.97 | 71000 |
| 2022-01-07 | 13.53 | $13.95 | 51800 |
| 2022-01-06 | 13.48 | $13.90 | 51500 |
| 2022-01-05 | 13.44 | $13.90 | 160300 |
| 2022-01-04 | 13.39 | $13.89 | 48600 |
| 2022-01-03 | 13.34 | $13.68 | 68200 |
| 2021-12-31 | 13.30 | $13.54 | 70700 |
| 2021-12-30 | 13.27 | $13.53 | 83900 |
| 2021-12-29 | 13.25 | $13.43 | 45000 |
| 2021-12-28 | 13.23 | $13.43 | 41600 |
| 2021-12-27 | 13.21 | $13.42 | 35400 |
| 2021-12-23 | 13.18 | $13.31 | 81900 |
| 2021-12-22 | 13.17 | $13.05 | 57100 |
| 2021-12-21 | 13.18 | $13.06 | 34100 |
| 2021-12-20 | 13.20 | $12.91 | 60200 |
| 2021-12-17 | 13.23 | $13.12 | 26700 |
| 2021-12-16 | 13.24 | $13.33 | 61000 |
| 2021-12-15 | 13.23 | $13.20 | 44700 |
| 2021-12-14 | 13.23 | $13.11 | 52500 |
| 2021-12-13 | 13.24 | $13.08 | 39700 |
| 2021-12-10 | 13.26 | $13.13 | 45200 |
| 2021-12-09 | 13.27 | $12.99 | 95000 |
| 2021-12-08 | 13.30 | $13.17 | 56200 |
| 2021-12-07 | 13.32 | $13.13 | 35400 |
| 2021-12-06 | 13.34 | $13.02 | 66500 |
| 2021-12-03 | 13.37 | $12.84 | 49800 |
| 2021-12-02 | 13.43 | $13.01 | 34400 |
| 2021-12-01 | 13.47 | $13.18 | 74900 |
| 2021-11-30 | 13.50 | $13.23 | 64700 |
| 2021-11-29 | 13.53 | $13.44 | 53700 |
| 2021-11-26 | 13.54 | $13.28 | 37100 |
| 2021-11-24 | 13.57 | $13.55 | 12400 |
| 2021-11-23 | 13.57 | $13.43 | 32000 |
| 2021-11-22 | 13.58 | $13.33 | 53600 |
| 2021-11-19 | 13.61 | $13.28 | 60100 |
| 2021-11-18 | 13.64 | $13.53 | 46600 |
| 2021-11-17 | 13.65 | $13.55 | 32600 |
| 2021-11-16 | 13.67 | $13.90 | 51700 |
| 2021-11-15 | 13.64 | $13.70 | 52200 |
| 2021-11-12 | 13.63 | $13.67 | 42500 |
| 2021-11-11 | 13.63 | $13.61 | 22600 |
| 2021-11-10 | 13.63 | $13.57 | 33500 |
| 2021-11-09 | 13.64 | $13.67 | 30600 |
| 2021-11-08 | 13.64 | $13.59 | 87800 |
| 2021-11-05 | 13.64 | $13.62 | 26800 |
| 2021-11-04 | 13.64 | $13.59 | 54200 |
| 2021-11-03 | 13.65 | $13.56 | 57100 |
| 2021-11-02 | 13.66 | $13.61 | 95200 |
| 2021-11-01 | 13.66 | $13.72 | 70700 |
| 2021-10-29 | 13.66 | $13.68 | 30000 |
| 2021-10-28 | 13.66 | $13.84 | 37800 |
| 2021-10-27 | 13.64 | $13.77 | 39100 |
| 2021-10-26 | 13.62 | $13.95 | 27900 |
| 2021-10-25 | 13.59 | $14.05 | 23500 |
| 2021-10-22 | 13.54 | $13.94 | 55300 |
| 2021-10-21 | 13.50 | $13.97 | 47600 |
| 2021-10-20 | 13.45 | $14.16 | 62300 |
| 2021-10-19 | 13.37 | $14.08 | 87900 |
| 2021-10-18 | 13.30 | $13.90 | 93900 |
| 2021-10-15 | 13.23 | $13.81 | 85600 |
| 2021-10-14 | 13.17 | $13.72 | 40800 |
| 2021-10-13 | 13.12 | $13.45 | 53700 |
| 2021-10-12 | 13.08 | $13.35 | 129200 |
| 2021-10-11 | 13.05 | $13.43 | 54500 |
| 2021-10-08 | 13.01 | $13.32 | 33200 |
| 2021-10-07 | 12.98 | $13.15 | 51000 |
| 2021-10-06 | 12.96 | $12.97 | 62800 |
| 2021-10-05 | 12.96 | $13.00 | 42200 |
| 2021-10-04 | 12.96 | $12.88 | 37900 |
| 2021-10-01 | 12.96 | $12.74 | 21500 |
| 2021-09-30 | 12.99 | $12.75 | 30600 |
| 2021-09-29 | 13.01 | $12.80 | 44300 |
| 2021-09-28 | 13.03 | $12.73 | 54500 |
| 2021-09-27 | 13.07 | $13.01 | 72600 |
| 2021-09-24 | 13.07 | $12.83 | 42300 |
| 2021-09-23 | 13.10 | $13.03 | 54800 |
| 2021-09-22 | 13.11 | $12.88 | 66900 |
| 2021-09-21 | 13.13 | $12.78 | 36300 |
| 2021-09-20 | 13.17 | $12.80 | 37500 |
| 2021-09-17 | 13.20 | $13.12 | 32200 |
| 2021-09-16 | 13.21 | $13.28 | 14200 |
| 2021-09-15 | 13.21 | $13.27 | 41000 |
| 2021-09-14 | 13.20 | $13.30 | 45700 |
| 2021-09-13 | 13.19 | $13.23 | 39900 |
| 2021-09-10 | 13.19 | $13.20 | 28800 |
| 2021-09-09 | 13.18 | $13.24 | 36100 |
| 2021-09-08 | 13.18 | $13.27 | 51800 |
| 2021-09-07 | 13.17 | $13.23 | 78700 |
| 2021-09-03 | 13.16 | $13.33 | 36600 |
| 2021-09-02 | 13.14 | $13.36 | 34400 |
| 2021-09-01 | 13.12 | $13.21 | 81200 |
| 2021-08-31 | 13.11 | $13.08 | 29900 |
| 2021-08-30 | 13.12 | $13.08 | 24400 |
| 2021-08-27 | 13.12 | $13.07 | 87600 |
| 2021-08-26 | 13.12 | $13.00 | 37300 |
| 2021-08-25 | 13.14 | $13.12 | 30200 |
| 2021-08-24 | 13.14 | $13.09 | 40900 |
| 2021-08-23 | 13.14 | $13.02 | 48700 |
| 2021-08-20 | 13.16 | $13.06 | 42300 |
| 2021-08-19 | 13.17 | $12.97 | 69100 |
| 2021-08-18 | 13.19 | $13.11 | 33100 |
| 2021-08-17 | 13.20 | $13.15 | 49200 |
| 2021-08-16 | 13.20 | $13.35 | 25800 |
| 2021-08-13 | 13.19 | $13.32 | 28100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.08
2024-05-03
Close Price
$18.10
Vol: 168536
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.91
Average
14.81
Maximum
18.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 18.08 | $18.10 | 168536 |
| 2024-05-02 | 18.08 | $18.09 | 117138 |
| 2024-05-01 | 18.08 | $17.95 | 93244 |
| 2024-04-30 | 18.09 | $18.02 | 48680 |
| 2024-04-29 | 18.10 | $18.17 | 40856 |
| 2024-04-26 | 18.10 | $18.22 | 32448 |
| 2024-04-25 | 18.09 | $18.33 | 24104 |
| 2024-04-24 | 18.06 | $18.35 | 32198 |
| 2024-04-23 | 18.04 | $18.31 | 25654 |
| 2024-04-22 | 18.01 | $18.12 | 30755 |
| 2024-04-19 | 18.00 | $18.05 | 88594 |
| 2024-04-18 | 18.00 | $17.83 | 25782 |
| 2024-04-17 | 18.02 | $17.79 | 16038 |
| 2024-04-16 | 18.04 | $17.61 | 32294 |
| 2024-04-15 | 18.07 | $17.66 | 50679 |
| 2024-04-12 | 18.11 | $17.86 | 37636 |
| 2024-04-11 | 18.12 | $18.01 | 30990 |
| 2024-04-10 | 18.11 | $18.13 | 13726 |
| 2024-04-09 | 18.09 | $18.28 | 31633 |
| 2024-04-08 | 18.05 | $18.35 | 16517 |
| 2024-04-05 | 18.00 | $18.30 | 30596 |
| 2024-04-04 | 17.95 | $18.27 | 50786 |
| 2024-04-03 | 17.89 | $18.40 | 46144 |
| 2024-04-02 | 17.82 | $18.44 | 67871 |
| 2024-04-01 | 17.73 | $18.16 | 52829 |
| 2024-03-28 | 17.67 | $18.16 | 40451 |
| 2024-03-27 | 17.59 | $17.90 | 34568 |
| 2024-03-26 | 17.54 | $17.79 | 62145 |
| 2024-03-25 | 17.49 | $17.78 | 31687 |
| 2024-03-22 | 17.43 | $17.69 | 37425 |
| 2024-03-21 | 17.38 | $17.83 | 25490 |
| 2024-03-20 | 17.31 | $17.78 | 36920 |
| 2024-03-19 | 17.24 | $17.69 | 42104 |
| 2024-03-18 | 17.18 | $17.57 | 21074 |
| 2024-03-15 | 17.11 | $17.51 | 44851 |
| 2024-03-14 | 17.05 | $17.36 | 267004 |
| 2024-03-13 | 16.99 | $17.64 | 58737 |
| 2024-03-12 | 16.90 | $17.39 | 29650 |
| 2024-03-11 | 16.83 | $17.26 | 37890 |
| 2024-03-08 | 16.76 | $17.19 | 69755 |
| 2024-03-07 | 16.69 | $17.15 | 39007 |
| 2024-03-06 | 16.62 | $17.09 | 20616 |
| 2024-03-05 | 16.55 | $16.95 | 66548 |
| 2024-03-04 | 16.49 | $16.84 | 89971 |
| 2024-03-01 | 16.44 | $16.96 | 89313 |
| 2024-02-29 | 16.37 | $16.64 | 35542 |
| 2024-02-28 | 16.34 | $16.55 | 36702 |
| 2024-02-27 | 16.30 | $16.56 | 37836 |
| 2024-02-26 | 16.27 | $16.53 | 16892 |
| 2024-02-23 | 16.24 | $16.68 | 57356 |
| 2024-02-22 | 16.19 | $16.67 | 77133 |
| 2024-02-21 | 16.14 | $16.58 | 65863 |
| 2024-02-20 | 16.09 | $16.38 | 145362 |
| 2024-02-16 | 16.06 | $16.33 | 141020 |
| 2024-02-15 | 16.03 | $16.13 | 200649 |
| 2024-02-14 | 16.03 | $15.86 | 112058 |
| 2024-02-13 | 16.05 | $15.85 | 75313 |
| 2024-02-12 | 16.07 | $16.03 | 138236 |
| 2024-02-09 | 16.07 | $15.93 | 214458 |
| 2024-02-08 | 16.09 | $15.90 | 139113 |
| 2024-02-07 | 16.12 | $15.95 | 70828 |
| 2024-02-06 | 16.14 | $15.95 | 124819 |
| 2024-02-05 | 16.17 | $16.08 | 31626 |
| 2024-02-02 | 16.18 | $16.19 | 21991 |
| 2024-02-01 | 16.19 | $16.32 | 32379 |
| 2024-01-31 | 16.19 | $16.17 | 27418 |
| 2024-01-30 | 16.20 | $16.33 | 29230 |
| 2024-01-29 | 16.20 | $16.26 | 41974 |
| 2024-01-26 | 16.21 | $16.23 | 74402 |
| 2024-01-25 | 16.22 | $16.09 | 29042 |
| 2024-01-24 | 16.24 | $15.96 | 56184 |
| 2024-01-23 | 16.28 | $15.94 | 35692 |
| 2024-01-22 | 16.33 | $15.96 | 36359 |
| 2024-01-19 | 16.37 | $15.89 | 72713 |
| 2024-01-18 | 16.42 | $15.99 | 73703 |
| 2024-01-17 | 16.47 | $16.12 | 66553 |
| 2024-01-16 | 16.50 | $16.39 | 52573 |
| 2024-01-12 | 16.51 | $16.46 | 42366 |
| 2024-01-11 | 16.51 | $16.38 | 39900 |
| 2024-01-10 | 16.51 | $16.53 | 76969 |
| 2024-01-09 | 16.50 | $16.63 | 19644 |
| 2024-01-08 | 16.48 | $16.53 | 103857 |
| 2024-01-05 | 16.47 | $16.65 | 11515 |
| 2024-01-04 | 16.45 | $16.70 | 35288 |
| 2024-01-03 | 16.42 | $16.68 | 43223 |
| 2024-01-02 | 16.39 | $16.47 | 40945 |
| 2023-12-29 | 16.38 | $16.46 | 31250 |
| 2023-12-28 | 16.37 | $16.45 | 23135 |
| 2023-12-27 | 16.36 | $16.43 | 53659 |
| 2023-12-26 | 16.36 | $16.45 | 33203 |
| 2023-12-22 | 16.35 | $16.47 | 13195 |
| 2023-12-21 | 16.34 | $16.30 | 26799 |
| 2023-12-20 | 16.35 | $16.26 | 27160 |
| 2023-12-19 | 16.36 | $16.41 | 21197 |
| 2023-12-18 | 16.35 | $16.36 | 33347 |
| 2023-12-15 | 16.35 | $16.21 | 44687 |
| 2023-12-14 | 16.36 | $16.50 | 50297 |
| 2023-12-13 | 16.35 | $16.31 | 68616 |
| 2023-12-12 | 16.35 | $16.02 | 37866 |
| 2023-12-11 | 16.37 | $16.33 | 33864 |
| 2023-12-08 | 16.37 | $16.35 | 35997 |
| 2023-12-07 | 16.35 | $16.44 | 102743 |
| 2023-12-06 | 16.33 | $16.40 | 49881 |
| 2023-12-05 | 16.31 | $16.34 | 24479 |
| 2023-12-04 | 16.29 | $16.45 | 41706 |
| 2023-12-01 | 16.26 | $16.45 | 38800 |
| 2023-11-30 | 16.23 | $16.47 | 27900 |
| 2023-11-29 | 16.20 | $16.53 | 21400 |
| 2023-11-28 | 16.15 | $16.40 | 22100 |
| 2023-11-27 | 16.11 | $16.45 | 26700 |
| 2023-11-24 | 16.06 | $16.46 | 18800 |
| 2023-11-22 | 16.01 | $16.23 | 42800 |
| 2023-11-21 | 15.98 | $16.40 | 51300 |
| 2023-11-20 | 15.92 | $16.16 | 17800 |
| 2023-11-17 | 15.88 | $16.06 | 43300 |
| 2023-11-16 | 15.84 | $16.12 | 56500 |
| 2023-11-15 | 15.78 | $16.08 | 48600 |
| 2023-11-14 | 15.72 | $16.05 | 30300 |
| 2023-11-13 | 15.66 | $15.69 | 14800 |
| 2023-11-10 | 15.64 | $15.65 | 32700 |
| 2023-11-09 | 15.61 | $15.65 | 30500 |
| 2023-11-08 | 15.57 | $15.89 | 37700 |
| 2023-11-07 | 15.51 | $15.84 | 40700 |
| 2023-11-06 | 15.44 | $16.17 | 19800 |
| 2023-11-03 | 15.33 | $16.20 | 27300 |
| 2023-11-02 | 15.21 | $16.13 | 48300 |
| 2023-11-01 | 15.09 | $15.68 | 27100 |
| 2023-10-31 | 15.00 | $15.66 | 14800 |
| 2023-10-30 | 14.91 | $15.38 | 14600 |
| 2023-10-27 | 14.83 | $15.39 | 105500 |
| 2023-10-26 | 14.76 | $15.50 | 28800 |
| 2023-10-25 | 14.67 | $15.47 | 60200 |
| 2023-10-24 | 14.59 | $15.53 | 156100 |
| 2023-10-23 | 14.50 | $14.08 | 23200 |
| 2023-10-20 | 14.55 | $14.30 | 29300 |
| 2023-10-19 | 14.59 | $14.58 | 20700 |
| 2023-10-18 | 14.61 | $14.78 | 13700 |
| 2023-10-17 | 14.61 | $14.90 | 18200 |
| 2023-10-16 | 14.60 | $14.92 | 22000 |
| 2023-10-13 | 14.59 | $14.72 | 12400 |
| 2023-10-12 | 14.60 | $14.58 | 23800 |
| 2023-10-11 | 14.63 | $14.53 | 22800 |
| 2023-10-10 | 14.66 | $14.44 | 6000 |
| 2023-10-09 | 14.71 | $14.31 | 14900 |
| 2023-10-06 | 14.77 | $14.05 | 19400 |
| 2023-10-05 | 14.87 | $13.89 | 19200 |
| 2023-10-04 | 14.98 | $13.86 | 22700 |
| 2023-10-03 | 15.10 | $14.05 | 28000 |
| 2023-10-02 | 15.21 | $14.39 | 46900 |
| 2023-09-29 | 15.29 | $15.14 | 20000 |
| 2023-09-28 | 15.30 | $15.28 | 17900 |
| 2023-09-27 | 15.29 | $15.44 | 18400 |
| 2023-09-26 | 15.28 | $15.45 | 12700 |
| 2023-09-25 | 15.25 | $15.48 | 29200 |
| 2023-09-22 | 15.23 | $15.40 | 33100 |
| 2023-09-21 | 15.21 | $15.24 | 21500 |
| 2023-09-20 | 15.21 | $15.41 | 25600 |
| 2023-09-19 | 15.19 | $15.32 | 13400 |
| 2023-09-18 | 15.18 | $15.32 | 26900 |
| 2023-09-15 | 15.17 | $15.34 | 18600 |
| 2023-09-14 | 15.16 | $15.28 | 29700 |
| 2023-09-13 | 15.16 | $15.04 | 17900 |
| 2023-09-12 | 15.18 | $14.98 | 28000 |
| 2023-09-11 | 15.20 | $14.96 | 6600 |
| 2023-09-08 | 15.23 | $15.02 | 18900 |
| 2023-09-07 | 15.26 | $15.01 | 23600 |
| 2023-09-06 | 15.28 | $14.92 | 10200 |
| 2023-09-05 | 15.32 | $15.40 | 15400 |
| 2023-09-01 | 15.31 | $15.37 | 12200 |
| 2023-08-31 | 15.31 | $15.28 | 23800 |
| 2023-08-30 | 15.31 | $15.30 | 19000 |
| 2023-08-29 | 15.31 | $15.28 | 17600 |
| 2023-08-28 | 15.31 | $15.24 | 13800 |
| 2023-08-25 | 15.32 | $15.21 | 12900 |
| 2023-08-24 | 15.33 | $15.28 | 11300 |
| 2023-08-23 | 15.34 | $15.49 | 17000 |
| 2023-08-22 | 15.33 | $15.46 | 25500 |
| 2023-08-21 | 15.32 | $15.37 | 15800 |
| 2023-08-18 | 15.32 | $15.37 | 6400 |
| 2023-08-17 | 15.32 | $15.18 | 29700 |
| 2023-08-16 | 15.35 | $15.25 | 32300 |
| 2023-08-15 | 15.36 | $15.11 | 38500 |
| 2023-08-14 | 15.39 | $15.41 | 18600 |
| 2023-08-11 | 15.38 | $15.49 | 29600 |
| 2023-08-10 | 15.37 | $15.37 | 31200 |
| 2023-08-09 | 15.36 | $15.33 | 25900 |
| 2023-08-08 | 15.36 | $15.14 | 25000 |
| 2023-08-07 | 15.37 | $15.20 | 36700 |
| 2023-08-04 | 15.37 | $15.12 | 28100 |
| 2023-08-03 | 15.38 | $15.30 | 13400 |
| 2023-08-02 | 15.36 | $15.34 | 22100 |
| 2023-08-01 | 15.34 | $15.64 | 53800 |
| 2023-07-31 | 15.28 | $15.70 | 12000 |
| 2023-07-28 | 15.22 | $15.53 | 13400 |
| 2023-07-27 | 15.16 | $15.50 | 31000 |
| 2023-07-26 | 15.10 | $15.48 | 32900 |
| 2023-07-25 | 15.04 | $15.60 | 18200 |
| 2023-07-24 | 14.96 | $15.64 | 11300 |
| 2023-07-21 | 14.87 | $15.53 | 25800 |
| 2023-07-20 | 14.78 | $15.33 | 26900 |
| 2023-07-19 | 14.70 | $15.23 | 31400 |
| 2023-07-18 | 14.63 | $14.96 | 34400 |
| 2023-07-17 | 14.59 | $14.87 | 42300 |
| 2023-07-14 | 14.55 | $14.82 | 16800 |
| 2023-07-13 | 14.51 | $14.98 | 18600 |
| 2023-07-12 | 14.46 | $14.91 | 39400 |
| 2023-07-11 | 14.40 | $14.59 | 38900 |
| 2023-07-10 | 14.38 | $14.45 | 21000 |
| 2023-07-07 | 14.37 | $14.38 | 43600 |
| 2023-07-06 | 14.37 | $14.25 | 48400 |
| 2023-07-05 | 14.38 | $14.50 | 27100 |
| 2023-07-03 | 14.37 | $14.70 | 23200 |
| 2023-06-30 | 14.33 | $14.70 | 34400 |
| 2023-06-29 | 14.29 | $14.49 | 21000 |
| 2023-06-28 | 14.27 | $14.30 | 56000 |
| 2023-06-27 | 14.27 | $14.26 | 40000 |
| 2023-06-26 | 14.27 | $14.22 | 31800 |
| 2023-06-23 | 14.27 | $13.91 | 28300 |
| 2023-06-22 | 14.31 | $14.13 | 21100 |
| 2023-06-21 | 14.33 | $14.31 | 13000 |
| 2023-06-20 | 14.33 | $14.37 | 19800 |
| 2023-06-16 | 14.33 | $14.40 | 28300 |
| 2023-06-15 | 14.33 | $14.50 | 30200 |
| 2023-06-14 | 14.32 | $14.24 | 22200 |
| 2023-06-13 | 14.33 | $14.21 | 14200 |
| 2023-06-12 | 14.35 | $14.23 | 20800 |
| 2023-06-09 | 14.37 | $14.32 | 22400 |
| 2023-06-08 | 14.38 | $14.57 | 65300 |
| 2023-06-07 | 14.37 | $14.62 | 28000 |
| 2023-06-06 | 14.35 | $14.33 | 14700 |
| 2023-06-05 | 14.35 | $14.35 | 25100 |
| 2023-06-02 | 14.36 | $14.30 | 20300 |
| 2023-06-01 | 14.36 | $14.04 | 21200 |
| 2023-05-31 | 14.39 | $13.92 | 36300 |
| 2023-05-30 | 14.44 | $14.01 | 29100 |
| 2023-05-26 | 14.47 | $14.18 | 30400 |
| 2023-05-25 | 14.50 | $14.33 | 30100 |
| 2023-05-24 | 14.51 | $14.62 | 70500 |
| 2023-05-23 | 14.49 | $14.60 | 15800 |
| 2023-05-22 | 14.47 | $14.65 | 25400 |
| 2023-05-19 | 14.45 | $14.73 | 17100 |
| 2023-05-18 | 14.43 | $14.69 | 29500 |
| 2023-05-17 | 14.41 | $14.68 | 13700 |
| 2023-05-16 | 14.39 | $14.56 | 59100 |
| 2023-05-15 | 14.39 | $14.79 | 32800 |
| 2023-05-12 | 14.36 | $14.25 | 42200 |
| 2023-05-11 | 14.40 | $14.24 | 50700 |
| 2023-05-10 | 14.43 | $14.37 | 17900 |
| 2023-05-09 | 14.46 | $14.39 | 25100 |
| 2023-05-08 | 14.48 | $14.22 | 8100 |
| 2023-05-05 | 14.53 | $14.21 | 12900 |
| 2023-05-04 | 14.57 | $13.91 | 8400 |
| 2023-05-03 | 14.65 | $13.92 | 31400 |
| 2023-05-02 | 14.73 | $14.08 | 19200 |
| 2023-05-01 | 14.79 | $14.57 | 15700 |
| 2023-04-28 | 14.81 | $14.63 | 13400 |
| 2023-04-27 | 14.82 | $14.53 | 61300 |
| 2023-04-26 | 14.83 | $14.48 | 45200 |
| 2023-04-25 | 14.85 | $14.89 | 15900 |
| 2023-04-24 | 14.83 | $15.09 | 20800 |
| 2023-04-21 | 14.77 | $14.85 | 13500 |
| 2023-04-20 | 14.74 | $14.92 | 19100 |
| 2023-04-19 | 14.69 | $15.05 | 28800 |
| 2023-04-18 | 14.62 | $15.14 | 32700 |
| 2023-04-17 | 14.54 | $15.07 | 48600 |
| 2023-04-14 | 14.46 | $15.04 | 20300 |
| 2023-04-13 | 14.37 | $15.00 | 15100 |
| 2023-04-12 | 14.29 | $14.83 | 20100 |
| 2023-04-11 | 14.21 | $14.79 | 25400 |
| 2023-04-10 | 14.14 | $14.55 | 30600 |
| 2023-04-06 | 14.08 | $14.47 | 13700 |
| 2023-04-05 | 14.04 | $14.50 | 21900 |
| 2023-04-04 | 13.99 | $14.30 | 27600 |
| 2023-04-03 | 13.96 | $14.45 | 55600 |
| 2023-03-31 | 13.92 | $14.34 | 36500 |
| 2023-03-30 | 13.89 | $14.16 | 22800 |
| 2023-03-29 | 13.88 | $14.07 | 41800 |
| 2023-03-28 | 13.88 | $13.89 | 31600 |
| 2023-03-27 | 13.91 | $13.75 | 144400 |
| 2023-03-24 | 13.95 | $13.59 | 40000 |
| 2023-03-23 | 14.01 | $13.35 | 80400 |
| 2023-03-22 | 14.10 | $13.79 | 43600 |
| 2023-03-21 | 14.15 | $14.04 | 66800 |
| 2023-03-20 | 14.19 | $13.70 | 27900 |
| 2023-03-17 | 14.26 | $13.60 | 16100 |
| 2023-03-16 | 14.35 | $13.82 | 33100 |
| 2023-03-15 | 14.43 | $13.76 | 30900 |
| 2023-03-14 | 14.52 | $14.15 | 42000 |
| 2023-03-13 | 14.58 | $13.90 | 31300 |
| 2023-03-10 | 14.67 | $14.09 | 28000 |
| 2023-03-09 | 14.74 | $14.40 | 55000 |
| 2023-03-08 | 14.78 | $14.59 | 33000 |
| 2023-03-07 | 14.82 | $14.57 | 15800 |
| 2023-03-06 | 14.85 | $14.82 | 37400 |
| 2023-03-03 | 14.86 | $14.80 | 14600 |
| 2023-03-02 | 14.88 | $14.57 | 64800 |
| 2023-03-01 | 14.92 | $14.53 | 13500 |
| 2023-02-28 | 14.97 | $14.66 | 19700 |
| 2023-02-27 | 15.01 | $14.78 | 29500 |
| 2023-02-24 | 15.04 | $14.78 | 29900 |
| 2023-02-23 | 15.07 | $14.95 | 36300 |
| 2023-02-22 | 15.09 | $14.80 | 14400 |
| 2023-02-21 | 15.12 | $15.00 | 42400 |
| 2023-02-17 | 15.13 | $15.00 | 21900 |
| 2023-02-16 | 15.14 | $15.06 | 42400 |
| 2023-02-15 | 15.15 | $15.17 | 42700 |
| 2023-02-14 | 15.14 | $15.28 | 46700 |
| 2023-02-13 | 15.12 | $15.34 | 31400 |
| 2023-02-10 | 15.10 | $15.23 | 48200 |
| 2023-02-09 | 15.08 | $14.86 | 56600 |
| 2023-02-08 | 15.10 | $14.95 | 23500 |
| 2023-02-07 | 15.11 | $15.02 | 13300 |
| 2023-02-06 | 15.12 | $15.01 | 22900 |
| 2023-02-03 | 15.12 | $15.14 | 50300 |
| 2023-02-02 | 15.10 | $15.38 | 25200 |
| 2023-02-01 | 15.06 | $15.24 | 31900 |
| 2023-01-31 | 15.03 | $15.27 | 38100 |
| 2023-01-30 | 14.98 | $15.06 | 35600 |
| 2023-01-27 | 14.96 | $15.21 | 24600 |
| 2023-01-26 | 14.92 | $15.32 | 93400 |
| 2023-01-25 | 14.86 | $15.06 | 33900 |
| 2023-01-24 | 14.83 | $15.18 | 45500 |
| 2023-01-23 | 14.78 | $15.03 | 17700 |
| 2023-01-20 | 14.74 | $14.86 | 21800 |
| 2023-01-19 | 14.71 | $14.72 | 25500 |
| 2023-01-18 | 14.70 | $14.74 | 28700 |
| 2023-01-17 | 14.69 | $15.03 | 52000 |
| 2023-01-13 | 14.64 | $15.22 | 63600 |
| 2023-01-12 | 14.58 | $15.16 | 83900 |
| 2023-01-11 | 14.52 | $14.89 | 17400 |
| 2023-01-10 | 14.49 | $14.65 | 136500 |
| 2023-01-09 | 14.48 | $14.75 | 18900 |
| 2023-01-06 | 14.46 | $14.66 | 33000 |
| 2023-01-05 | 14.45 | $14.33 | 183000 |
| 2023-01-04 | 14.47 | $14.26 | 29800 |
| 2023-01-03 | 14.50 | $14.14 | 20600 |
| 2022-12-30 | 14.55 | $14.42 | 37500 |
| 2022-12-29 | 14.58 | $14.42 | 43000 |
| 2022-12-28 | 14.61 | $14.25 | 29800 |
| 2022-12-27 | 14.66 | $14.61 | 33100 |
| 2022-12-23 | 14.68 | $14.64 | 11300 |
| 2022-12-22 | 14.70 | $14.34 | 29900 |
| 2022-12-21 | 14.75 | $14.58 | 46100 |
| 2022-12-20 | 14.78 | $14.27 | 76100 |
| 2022-12-19 | 14.84 | $14.47 | 62300 |
| 2022-12-16 | 14.89 | $14.44 | 57900 |
| 2022-12-15 | 14.94 | $14.78 | 91200 |
| 2022-12-14 | 14.95 | $15.02 | 47100 |
| 2022-12-13 | 14.95 | $15.11 | 58100 |
| 2022-12-12 | 14.93 | $14.96 | 68600 |
| 2022-12-09 | 14.92 | $14.56 | 19300 |
| 2022-12-08 | 14.95 | $14.69 | 105400 |
| 2022-12-07 | 14.97 | $14.73 | 40200 |
| 2022-12-06 | 14.98 | $14.72 | 39600 |
| 2022-12-05 | 15.00 | $14.94 | 60600 |
| 2022-12-02 | 14.98 | $15.20 | 33300 |
| 2022-12-01 | 14.94 | $15.19 | 31200 |
| 2022-11-30 | 14.90 | $15.24 | 25100 |
| 2022-11-29 | 14.84 | $15.09 | 41600 |
| 2022-11-28 | 14.80 | $14.98 | 45300 |
| 2022-11-25 | 14.76 | $15.26 | 19900 |
| 2022-11-23 | 14.70 | $15.29 | 86000 |
| 2022-11-22 | 14.62 | $15.29 | 111900 |
| 2022-11-21 | 14.54 | $14.78 | 105700 |
| 2022-11-18 | 14.50 | $14.84 | 45800 |
| 2022-11-17 | 14.46 | $14.53 | 39200 |
| 2022-11-16 | 14.44 | $14.68 | 37800 |
| 2022-11-15 | 14.40 | $14.64 | 113100 |
| 2022-11-14 | 14.36 | $14.62 | 51000 |
| 2022-11-11 | 14.31 | $14.63 | 16200 |
| 2022-11-10 | 14.26 | $14.60 | 45500 |
| 2022-11-09 | 14.21 | $14.23 | 72100 |
| 2022-11-08 | 14.18 | $14.45 | 108700 |
| 2022-11-07 | 14.13 | $14.33 | 60800 |
| 2022-11-04 | 14.09 | $14.35 | 58500 |
| 2022-11-03 | 14.04 | $14.15 | 150900 |
| 2022-11-02 | 14.01 | $14.23 | 51000 |
| 2022-11-01 | 13.96 | $14.46 | 15800 |
| 2022-10-31 | 13.90 | $14.50 | 34900 |
| 2022-10-28 | 13.83 | $14.40 | 31500 |
| 2022-10-27 | 13.76 | $14.18 | 113300 |
| 2022-10-26 | 13.71 | $14.20 | 39900 |
| 2022-10-25 | 13.65 | $14.06 | 24200 |
| 2022-10-24 | 13.61 | $13.88 | 37200 |
| 2022-10-21 | 13.58 | $13.87 | 12100 |
| 2022-10-20 | 13.55 | $13.58 | 77900 |
| 2022-10-19 | 13.56 | $13.77 | 95300 |
| 2022-10-18 | 13.55 | $13.75 | 66900 |
| 2022-10-17 | 13.55 | $13.51 | 34700 |
| 2022-10-14 | 13.58 | $13.20 | 49100 |
| 2022-10-13 | 13.65 | $13.54 | 47800 |
| 2022-10-12 | 13.70 | $13.16 | 44600 |
| 2022-10-11 | 13.79 | $13.36 | 39800 |
| 2022-10-10 | 13.88 | $13.30 | 52100 |
| 2022-10-07 | 13.98 | $13.43 | 90900 |
| 2022-10-06 | 14.07 | $13.78 | 68600 |
| 2022-10-05 | 14.14 | $14.02 | 52600 |
| 2022-10-04 | 14.20 | $14.06 | 32700 |
| 2022-10-03 | 14.25 | $13.66 | 57200 |
| 2022-09-30 | 14.35 | $13.33 | 26300 |
| 2022-09-29 | 14.49 | $13.50 | 55600 |
| 2022-09-28 | 14.62 | $13.94 | 79300 |
| 2022-09-27 | 14.71 | $13.36 | 63700 |
| 2022-09-26 | 14.87 | $13.40 | 78100 |
| 2022-09-23 | 15.04 | $13.92 | 55900 |
| 2022-09-22 | 15.17 | $14.74 | 75200 |
| 2022-09-21 | 15.23 | $14.87 | 47900 |
| 2022-09-20 | 15.27 | $15.11 | 46500 |
| 2022-09-19 | 15.30 | $15.31 | 33000 |
| 2022-09-16 | 15.31 | $14.99 | 56500 |
| 2022-09-15 | 15.35 | $15.28 | 50000 |
| 2022-09-14 | 15.37 | $15.59 | 40700 |
| 2022-09-13 | 15.36 | $15.18 | 56800 |
| 2022-09-12 | 15.38 | $15.50 | 22300 |
| 2022-09-09 | 15.38 | $15.32 | 39900 |
| 2022-09-08 | 15.39 | $15.11 | 112000 |
| 2022-09-07 | 15.43 | $15.24 | 31700 |
| 2022-09-06 | 15.45 | $15.17 | 21300 |
| 2022-09-02 | 15.47 | $15.13 | 20200 |
| 2022-09-01 | 15.50 | $14.96 | 85400 |
| 2022-08-31 | 15.54 | $15.19 | 60400 |
| 2022-08-30 | 15.55 | $15.46 | 75500 |
| 2022-08-29 | 15.54 | $15.70 | 19800 |
| 2022-08-26 | 15.50 | $15.56 | 48600 |
| 2022-08-25 | 15.47 | $15.96 | 163400 |
| 2022-08-24 | 15.40 | $15.85 | 25300 |
| 2022-08-23 | 15.33 | $15.69 | 45100 |
| 2022-08-22 | 15.28 | $15.54 | 44600 |
| 2022-08-19 | 15.24 | $15.64 | 54900 |
| 2022-08-18 | 15.19 | $15.75 | 87700 |
| 2022-08-17 | 15.12 | $15.55 | 77800 |
| 2022-08-16 | 15.06 | $15.59 | 37900 |
| 2022-08-15 | 15.00 | $15.48 | 49500 |
| 2022-08-12 | 14.94 | $15.48 | 47600 |
| 2022-08-11 | 14.87 | $15.29 | 50300 |
| 2022-08-10 | 14.81 | $15.03 | 135700 |
| 2022-08-09 | 14.78 | $14.84 | 39400 |
| 2022-08-08 | 14.75 | $14.71 | 28300 |
| 2022-08-05 | 14.74 | $14.54 | 76200 |
| 2022-08-04 | 14.74 | $14.63 | 64700 |
| 2022-08-03 | 14.73 | $14.76 | 46500 |
| 2022-08-02 | 14.69 | $14.70 | 202000 |
| 2022-08-01 | 14.66 | $14.75 | 125300 |
| 2022-07-29 | 14.63 | $15.21 | 223500 |
| 2022-07-28 | 14.55 | $15.32 | 143400 |
| 2022-07-27 | 14.45 | $15.16 | 45900 |
| 2022-07-26 | 14.36 | $15.14 | 38900 |
| 2022-07-25 | 14.27 | $14.98 | 17700 |
| 2022-07-22 | 14.19 | $14.58 | 24500 |
| 2022-07-21 | 14.15 | $14.57 | 20300 |
| 2022-07-20 | 14.10 | $14.74 | 76800 |
| 2022-07-19 | 14.03 | $14.39 | 26100 |
| 2022-07-18 | 13.99 | $14.11 | 23100 |
| 2022-07-15 | 13.97 | $13.95 | 40500 |
| 2022-07-14 | 13.97 | $13.80 | 22200 |
| 2022-07-13 | 13.98 | $13.92 | 23600 |
| 2022-07-12 | 13.99 | $13.80 | 31000 |
| 2022-07-11 | 14.01 | $14.07 | 22000 |
| 2022-07-08 | 14.02 | $14.03 | 10600 |
| 2022-07-07 | 14.03 | $13.92 | 27900 |
| 2022-07-06 | 14.07 | $13.63 | 44000 |
| 2022-07-05 | 14.14 | $13.73 | 68900 |
| 2022-07-01 | 14.22 | $14.59 | 18400 |
| 2022-06-30 | 14.21 | $14.32 | 9700 |
| 2022-06-29 | 14.24 | $14.26 | 22600 |
| 2022-06-28 | 14.28 | $14.47 | 27500 |
| 2022-06-27 | 14.30 | $14.32 | 13000 |
| 2022-06-24 | 14.35 | $13.97 | 20900 |
| 2022-06-23 | 14.43 | $13.63 | 67900 |
| 2022-06-22 | 14.56 | $13.48 | 39600 |
| 2022-06-21 | 14.71 | $13.70 | 49000 |
| 2022-06-17 | 14.84 | $13.28 | 48000 |
| 2022-06-16 | 15.02 | $13.55 | 59600 |
| 2022-06-15 | 15.18 | $14.11 | 75300 |
| 2022-06-14 | 15.29 | $14.27 | 68800 |
| 2022-06-13 | 15.39 | $14.49 | 76100 |
| 2022-06-10 | 15.46 | $15.26 | 34800 |
| 2022-06-09 | 15.46 | $15.40 | 42500 |
| 2022-06-08 | 15.43 | $15.62 | 56500 |
| 2022-06-07 | 15.38 | $15.80 | 68700 |
| 2022-06-06 | 15.30 | $15.63 | 15100 |
| 2022-06-03 | 15.24 | $15.60 | 37400 |
| 2022-06-02 | 15.17 | $15.69 | 78000 |
| 2022-06-01 | 15.09 | $15.60 | 60700 |
| 2022-05-31 | 15.01 | $15.52 | 59100 |
| 2022-05-27 | 14.93 | $15.81 | 50400 |
| 2022-05-26 | 14.82 | $15.60 | 29200 |
| 2022-05-25 | 14.72 | $15.38 | 23800 |
| 2022-05-24 | 14.64 | $15.24 | 39300 |
| 2022-05-23 | 14.57 | $15.03 | 37100 |
| 2022-05-20 | 14.52 | $14.91 | 110700 |
| 2022-05-19 | 14.48 | $14.77 | 64200 |
| 2022-05-18 | 14.46 | $14.83 | 55700 |
| 2022-05-17 | 14.44 | $14.96 | 49800 |
| 2022-05-16 | 14.41 | $14.61 | 36700 |
| 2022-05-13 | 14.42 | $14.36 | 43000 |
| 2022-05-12 | 14.45 | $14.02 | 89600 |
| 2022-05-11 | 14.53 | $14.00 | 78100 |
| 2022-05-10 | 14.61 | $14.10 | 90600 |
| 2022-05-09 | 14.69 | $14.16 | 76900 |
| 2022-05-06 | 14.76 | $14.72 | 44000 |
| 2022-05-05 | 14.79 | $14.50 | 76600 |
| 2022-05-04 | 14.84 | $14.68 | 55300 |
| 2022-05-03 | 14.88 | $14.10 | 114700 |
| 2022-05-02 | 14.98 | $14.07 | 86400 |
| 2022-04-29 | 15.09 | $14.13 | 186000 |
| 2022-04-28 | 15.20 | $14.91 | 49600 |
| 2022-04-27 | 15.23 | $14.78 | 27400 |
| 2022-04-26 | 15.28 | $14.66 | 26900 |
| 2022-04-25 | 15.34 | $14.77 | 45900 |
| 2022-04-22 | 15.39 | $15.35 | 48600 |
| 2022-04-21 | 15.39 | $15.55 | 51800 |
| 2022-04-20 | 15.36 | $15.80 | 68300 |
| 2022-04-19 | 15.30 | $15.50 | 47600 |
| 2022-04-18 | 15.27 | $15.32 | 43900 |
| 2022-04-14 | 15.25 | $15.32 | 55000 |
| 2022-04-13 | 15.22 | $15.44 | 32700 |
| 2022-04-12 | 15.18 | $15.35 | 26900 |
| 2022-04-11 | 15.15 | $15.16 | 62300 |
| 2022-04-08 | 15.13 | $15.45 | 32700 |
| 2022-04-07 | 15.07 | $15.29 | 41800 |
| 2022-04-06 | 15.03 | $15.25 | 92700 |
| 2022-04-05 | 14.99 | $15.27 | 58900 |
| 2022-04-04 | 14.94 | $15.39 | 67700 |
| 2022-04-01 | 14.88 | $15.41 | 46100 |
| 2022-03-31 | 14.81 | $15.23 | 20400 |
| 2022-03-30 | 14.76 | $15.16 | 68000 |
| 2022-03-29 | 14.71 | $15.15 | 19900 |
| 2022-03-28 | 14.65 | $14.98 | 49400 |
| 2022-03-25 | 14.60 | $14.99 | 58300 |
| 2022-03-24 | 14.55 | $14.85 | 77200 |
| 2022-03-23 | 14.51 | $14.80 | 66700 |
| 2022-03-22 | 14.46 | $14.60 | 28100 |
| 2022-03-21 | 14.43 | $14.58 | 41900 |
| 2022-03-18 | 14.39 | $14.46 | 58800 |
| 2022-03-17 | 14.36 | $14.56 | 50500 |
| 2022-03-16 | 14.32 | $14.47 | 35800 |
| 2022-03-15 | 14.28 | $14.40 | 86800 |
| 2022-03-14 | 14.24 | $14.28 | 59500 |
| 2022-03-11 | 14.21 | $14.47 | 67200 |
| 2022-03-10 | 14.16 | $14.57 | 75400 |
| 2022-03-09 | 14.10 | $14.51 | 46200 |
| 2022-03-08 | 14.04 | $14.68 | 81100 |
| 2022-03-07 | 13.96 | $14.70 | 163100 |
| 2022-03-04 | 13.87 | $14.52 | 96700 |
| 2022-03-03 | 13.80 | $14.54 | 168100 |
| 2022-03-02 | 13.72 | $14.25 | 34200 |
| 2022-03-01 | 13.67 | $13.97 | 80900 |
| 2022-02-28 | 13.65 | $14.01 | 26000 |
| 2022-02-25 | 13.62 | $13.73 | 42600 |
| 2022-02-24 | 13.61 | $13.42 | 37100 |
| 2022-02-23 | 13.63 | $13.40 | 59800 |
| 2022-02-22 | 13.66 | $13.40 | 49800 |
| 2022-02-18 | 13.69 | $13.51 | 54200 |
| 2022-02-17 | 13.70 | $13.54 | 48500 |
| 2022-02-16 | 13.71 | $13.52 | 54900 |
| 2022-02-15 | 13.73 | $13.56 | 65900 |
| 2022-02-14 | 13.75 | $13.63 | 59800 |
| 2022-02-11 | 13.76 | $13.81 | 57400 |
| 2022-02-10 | 13.75 | $13.68 | 64200 |
| 2022-02-09 | 13.76 | $13.97 | 25900 |
| 2022-02-08 | 13.74 | $13.81 | 26400 |
| 2022-02-07 | 13.74 | $13.82 | 33800 |
| 2022-02-04 | 13.74 | $13.82 | 64400 |
| 2022-02-03 | 13.73 | $13.86 | 54100 |
| 2022-02-02 | 13.73 | $13.97 | 47100 |
| 2022-02-01 | 13.71 | $13.86 | 82300 |
| 2022-01-31 | 13.70 | $13.77 | 52200 |
| 2022-01-28 | 13.70 | $13.52 | 102600 |
| 2022-01-27 | 13.73 | $13.50 | 32800 |
| 2022-01-26 | 13.75 | $13.49 | 32400 |
| 2022-01-25 | 13.78 | $13.50 | 87200 |
| 2022-01-24 | 13.80 | $13.25 | 74200 |
| 2022-01-21 | 13.85 | $13.35 | 60900 |
| 2022-01-20 | 13.89 | $13.78 | 74900 |
| 2022-01-19 | 13.88 | $14.01 | 42600 |
| 2022-01-18 | 13.85 | $13.96 | 43700 |
| 2022-01-14 | 13.82 | $14.07 | 37200 |
| 2022-01-13 | 13.77 | $14.04 | 38600 |
| 2022-01-12 | 13.72 | $14.08 | 33400 |
| 2022-01-11 | 13.67 | $14.06 | 81800 |
| 2022-01-10 | 13.61 | $13.97 | 71000 |
| 2022-01-07 | 13.55 | $13.95 | 51800 |
| 2022-01-06 | 13.50 | $13.90 | 51500 |
| 2022-01-05 | 13.44 | $13.90 | 160300 |
| 2022-01-04 | 13.38 | $13.89 | 48600 |
| 2022-01-03 | 13.32 | $13.68 | 68200 |
| 2021-12-31 | 13.27 | $13.54 | 70700 |
| 2021-12-30 | 13.24 | $13.53 | 83900 |
| 2021-12-29 | 13.20 | $13.43 | 45000 |
| 2021-12-28 | 13.17 | $13.43 | 41600 |
| 2021-12-27 | 13.14 | $13.42 | 35400 |
| 2021-12-23 | 13.12 | $13.31 | 81900 |
| 2021-12-22 | 13.10 | $13.05 | 57100 |
| 2021-12-21 | 13.11 | $13.06 | 34100 |
| 2021-12-20 | 13.12 | $12.91 | 60200 |
| 2021-12-17 | 13.15 | $13.12 | 26700 |
| 2021-12-16 | 13.16 | $13.33 | 61000 |
| 2021-12-15 | 13.15 | $13.20 | 44700 |
| 2021-12-14 | 13.15 | $13.11 | 52500 |
| 2021-12-13 | 13.17 | $13.08 | 39700 |
| 2021-12-10 | 13.19 | $13.13 | 45200 |
| 2021-12-09 | 13.21 | $12.99 | 95000 |
| 2021-12-08 | 13.25 | $13.17 | 56200 |
| 2021-12-07 | 13.27 | $13.13 | 35400 |
| 2021-12-06 | 13.30 | $13.02 | 66500 |
| 2021-12-03 | 13.34 | $12.84 | 49800 |
| 2021-12-02 | 13.40 | $13.01 | 34400 |
| 2021-12-01 | 13.45 | $13.18 | 74900 |
| 2021-11-30 | 13.48 | $13.23 | 64700 |
| 2021-11-29 | 13.51 | $13.44 | 53700 |
| 2021-11-26 | 13.53 | $13.28 | 37100 |
| 2021-11-24 | 13.56 | $13.55 | 12400 |
| 2021-11-23 | 13.56 | $13.43 | 32000 |
| 2021-11-22 | 13.58 | $13.33 | 53600 |
| 2021-11-19 | 13.62 | $13.28 | 60100 |
| 2021-11-18 | 13.66 | $13.53 | 46600 |
| 2021-11-17 | 13.67 | $13.55 | 32600 |
| 2021-11-16 | 13.69 | $13.90 | 51700 |
| 2021-11-15 | 13.68 | $13.70 | 52200 |
| 2021-11-12 | 13.69 | $13.67 | 42500 |
| 2021-11-11 | 13.70 | $13.61 | 22600 |
| 2021-11-10 | 13.72 | $13.57 | 33500 |
| 2021-11-09 | 13.74 | $13.67 | 30600 |
| 2021-11-08 | 13.75 | $13.59 | 87800 |
| 2021-11-05 | 13.76 | $13.62 | 26800 |
| 2021-11-04 | 13.78 | $13.59 | 54200 |
| 2021-11-03 | 13.79 | $13.56 | 57100 |
| 2021-11-02 | 13.80 | $13.61 | 95200 |
| 2021-11-01 | 13.81 | $13.72 | 70700 |
| 2021-10-29 | 13.80 | $13.68 | 30000 |
| 2021-10-28 | 13.79 | $13.84 | 37800 |
| 2021-10-27 | 13.76 | $13.77 | 39100 |
| 2021-10-26 | 13.73 | $13.95 | 27900 |
| 2021-10-25 | 13.68 | $14.05 | 23500 |
| 2021-10-22 | 13.61 | $13.94 | 55300 |
| 2021-10-21 | 13.55 | $13.97 | 47600 |
| 2021-10-20 | 13.48 | $14.16 | 62300 |
| 2021-10-19 | 13.39 | $14.08 | 87900 |
| 2021-10-18 | 13.30 | $13.90 | 93900 |
| 2021-10-15 | 13.22 | $13.81 | 85600 |
| 2021-10-14 | 13.15 | $13.72 | 40800 |
| 2021-10-13 | 13.08 | $13.45 | 53700 |
| 2021-10-12 | 13.04 | $13.35 | 129200 |
| 2021-10-11 | 13.00 | $13.43 | 54500 |
| 2021-10-08 | 12.96 | $13.32 | 33200 |
| 2021-10-07 | 12.93 | $13.15 | 51000 |
| 2021-10-06 | 12.91 | $12.97 | 62800 |
| 2021-10-05 | 12.92 | $13.00 | 42200 |
| 2021-10-04 | 12.92 | $12.88 | 37900 |
| 2021-10-01 | 12.94 | $12.74 | 21500 |
| 2021-09-30 | 12.97 | $12.75 | 30600 |
| 2021-09-29 | 13.00 | $12.80 | 44300 |
| 2021-09-28 | 13.03 | $12.73 | 54500 |
| 2021-09-27 | 13.07 | $13.01 | 72600 |
| 2021-09-24 | 13.08 | $12.83 | 42300 |
| 2021-09-23 | 13.11 | $13.03 | 54800 |
| 2021-09-22 | 13.12 | $12.88 | 66900 |
| 2021-09-21 | 13.14 | $12.78 | 36300 |
| 2021-09-20 | 13.18 | $12.80 | 37500 |
| 2021-09-17 | 13.22 | $13.12 | 32200 |
| 2021-09-16 | 13.22 | $13.28 | 14200 |
| 2021-09-15 | 13.21 | $13.27 | 41000 |
| 2021-09-14 | 13.20 | $13.30 | 45700 |
| 2021-09-13 | 13.19 | $13.23 | 39900 |
| 2021-09-10 | 13.18 | $13.20 | 28800 |
| 2021-09-09 | 13.18 | $13.24 | 36100 |
| 2021-09-08 | 13.17 | $13.27 | 51800 |
| 2021-09-07 | 13.16 | $13.23 | 78700 |
| 2021-09-03 | 13.15 | $13.33 | 36600 |
| 2021-09-02 | 13.13 | $13.36 | 34400 |
| 2021-09-01 | 13.11 | $13.21 | 81200 |
| 2021-08-31 | 13.10 | $13.08 | 29900 |
| 2021-08-30 | 13.10 | $13.08 | 24400 |
| 2021-08-27 | 13.11 | $13.07 | 87600 |
| 2021-08-26 | 13.11 | $13.00 | 37300 |
| 2021-08-25 | 13.12 | $13.12 | 30200 |
| 2021-08-24 | 13.12 | $13.09 | 40900 |
| 2021-08-23 | 13.12 | $13.02 | 48700 |
| 2021-08-20 | 13.13 | $13.06 | 42300 |
| 2021-08-19 | 13.14 | $12.97 | 69100 |
| 2021-08-18 | 13.15 | $13.11 | 33100 |
| 2021-08-17 | 13.15 | $13.15 | 49200 |
| 2021-08-16 | 13.15 | $13.35 | 25800 |
| 2021-08-13 | 13.12 | $13.32 | 28100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.20
2024-05-03
Close Price
$18.10
Vol: 168536
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.83
Average
14.85
Maximum
18.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 18.20 | $18.10 | 168536 |
| 2024-05-02 | 18.21 | $18.09 | 117138 |
| 2024-05-01 | 18.21 | $17.95 | 93244 |
| 2024-04-30 | 18.25 | $18.02 | 48680 |
| 2024-04-29 | 18.28 | $18.17 | 40856 |
| 2024-04-26 | 18.28 | $18.22 | 32448 |
| 2024-04-25 | 18.26 | $18.33 | 24104 |
| 2024-04-24 | 18.22 | $18.35 | 32198 |
| 2024-04-23 | 18.17 | $18.31 | 25654 |
| 2024-04-22 | 18.12 | $18.12 | 30755 |
| 2024-04-19 | 18.09 | $18.05 | 88594 |
| 2024-04-18 | 18.08 | $17.83 | 25782 |
| 2024-04-17 | 18.11 | $17.79 | 16038 |
| 2024-04-16 | 18.15 | $17.61 | 32294 |
| 2024-04-15 | 18.24 | $17.66 | 50679 |
| 2024-04-12 | 18.32 | $17.86 | 37636 |
| 2024-04-11 | 18.38 | $18.01 | 30990 |
| 2024-04-10 | 18.41 | $18.13 | 13726 |
| 2024-04-09 | 18.42 | $18.28 | 31633 |
| 2024-04-08 | 18.39 | $18.35 | 16517 |
| 2024-04-05 | 18.34 | $18.30 | 30596 |
| 2024-04-04 | 18.30 | $18.27 | 50786 |
| 2024-04-03 | 18.25 | $18.40 | 46144 |
| 2024-04-02 | 18.16 | $18.44 | 67871 |
| 2024-04-01 | 18.04 | $18.16 | 52829 |
| 2024-03-28 | 17.97 | $18.16 | 40451 |
| 2024-03-27 | 17.87 | $17.90 | 34568 |
| 2024-03-26 | 17.82 | $17.79 | 62145 |
| 2024-03-25 | 17.78 | $17.78 | 31687 |
| 2024-03-22 | 17.73 | $17.69 | 37425 |
| 2024-03-21 | 17.69 | $17.83 | 25490 |
| 2024-03-20 | 17.61 | $17.78 | 36920 |
| 2024-03-19 | 17.53 | $17.69 | 42104 |
| 2024-03-18 | 17.45 | $17.57 | 21074 |
| 2024-03-15 | 17.38 | $17.51 | 44851 |
| 2024-03-14 | 17.31 | $17.36 | 267004 |
| 2024-03-13 | 17.26 | $17.64 | 58737 |
| 2024-03-12 | 17.14 | $17.39 | 29650 |
| 2024-03-11 | 17.05 | $17.26 | 37890 |
| 2024-03-08 | 16.97 | $17.19 | 69755 |
| 2024-03-07 | 16.89 | $17.15 | 39007 |
| 2024-03-06 | 16.81 | $17.09 | 20616 |
| 2024-03-05 | 16.72 | $16.95 | 66548 |
| 2024-03-04 | 16.65 | $16.84 | 89971 |
| 2024-03-01 | 16.59 | $16.96 | 89313 |
| 2024-02-29 | 16.50 | $16.64 | 35542 |
| 2024-02-28 | 16.45 | $16.55 | 36702 |
| 2024-02-27 | 16.42 | $16.56 | 37836 |
| 2024-02-26 | 16.38 | $16.53 | 16892 |
| 2024-02-23 | 16.34 | $16.68 | 57356 |
| 2024-02-22 | 16.26 | $16.67 | 77133 |
| 2024-02-21 | 16.16 | $16.58 | 65863 |
| 2024-02-20 | 16.08 | $16.38 | 145362 |
| 2024-02-16 | 16.02 | $16.33 | 141020 |
| 2024-02-15 | 15.96 | $16.13 | 200649 |
| 2024-02-14 | 15.94 | $15.86 | 112058 |
| 2024-02-13 | 15.97 | $15.85 | 75313 |
| 2024-02-12 | 16.01 | $16.03 | 138236 |
| 2024-02-09 | 16.01 | $15.93 | 214458 |
| 2024-02-08 | 16.04 | $15.90 | 139113 |
| 2024-02-07 | 16.08 | $15.95 | 70828 |
| 2024-02-06 | 16.12 | $15.95 | 124819 |
| 2024-02-05 | 16.16 | $16.08 | 31626 |
| 2024-02-02 | 16.19 | $16.19 | 21991 |
| 2024-02-01 | 16.19 | $16.32 | 32379 |
| 2024-01-31 | 16.17 | $16.17 | 27418 |
| 2024-01-30 | 16.17 | $16.33 | 29230 |
| 2024-01-29 | 16.15 | $16.26 | 41974 |
| 2024-01-26 | 16.13 | $16.23 | 74402 |
| 2024-01-25 | 16.12 | $16.09 | 29042 |
| 2024-01-24 | 16.14 | $15.96 | 56184 |
| 2024-01-23 | 16.19 | $15.94 | 35692 |
| 2024-01-22 | 16.25 | $15.96 | 36359 |
| 2024-01-19 | 16.31 | $15.89 | 72713 |
| 2024-01-18 | 16.40 | $15.99 | 73703 |
| 2024-01-17 | 16.49 | $16.12 | 66553 |
| 2024-01-16 | 16.56 | $16.39 | 52573 |
| 2024-01-12 | 16.58 | $16.46 | 42366 |
| 2024-01-11 | 16.60 | $16.38 | 39900 |
| 2024-01-10 | 16.63 | $16.53 | 76969 |
| 2024-01-09 | 16.63 | $16.63 | 19644 |
| 2024-01-08 | 16.61 | $16.53 | 103857 |
| 2024-01-05 | 16.61 | $16.65 | 11515 |
| 2024-01-04 | 16.59 | $16.70 | 35288 |
| 2024-01-03 | 16.55 | $16.68 | 43223 |
| 2024-01-02 | 16.50 | $16.47 | 40945 |
| 2023-12-29 | 16.49 | $16.46 | 31250 |
| 2023-12-28 | 16.49 | $16.45 | 23135 |
| 2023-12-27 | 16.48 | $16.43 | 53659 |
| 2023-12-26 | 16.47 | $16.45 | 33203 |
| 2023-12-22 | 16.46 | $16.47 | 13195 |
| 2023-12-21 | 16.44 | $16.30 | 26799 |
| 2023-12-20 | 16.45 | $16.26 | 27160 |
| 2023-12-19 | 16.47 | $16.41 | 21197 |
| 2023-12-18 | 16.46 | $16.36 | 33347 |
| 2023-12-15 | 16.46 | $16.21 | 44687 |
| 2023-12-14 | 16.49 | $16.50 | 50297 |
| 2023-12-13 | 16.47 | $16.31 | 68616 |
| 2023-12-12 | 16.47 | $16.02 | 37866 |
| 2023-12-11 | 16.54 | $16.33 | 33864 |
| 2023-12-08 | 16.56 | $16.35 | 35997 |
| 2023-12-07 | 16.56 | $16.44 | 102743 |
| 2023-12-06 | 16.55 | $16.40 | 49881 |
| 2023-12-05 | 16.55 | $16.34 | 24479 |
| 2023-12-04 | 16.55 | $16.45 | 41706 |
| 2023-12-01 | 16.53 | $16.45 | 38800 |
| 2023-11-30 | 16.51 | $16.47 | 27900 |
| 2023-11-29 | 16.47 | $16.53 | 21400 |
| 2023-11-28 | 16.41 | $16.40 | 22100 |
| 2023-11-27 | 16.37 | $16.45 | 26700 |
| 2023-11-24 | 16.31 | $16.46 | 18800 |
| 2023-11-22 | 16.24 | $16.23 | 42800 |
| 2023-11-21 | 16.20 | $16.40 | 51300 |
| 2023-11-20 | 16.11 | $16.16 | 17800 |
| 2023-11-17 | 16.06 | $16.06 | 43300 |
| 2023-11-16 | 16.03 | $16.12 | 56500 |
| 2023-11-15 | 15.97 | $16.08 | 48600 |
| 2023-11-14 | 15.91 | $16.05 | 30300 |
| 2023-11-13 | 15.84 | $15.69 | 14800 |
| 2023-11-10 | 15.84 | $15.65 | 32700 |
| 2023-11-09 | 15.84 | $15.65 | 30500 |
| 2023-11-08 | 15.84 | $15.89 | 37700 |
| 2023-11-07 | 15.79 | $15.84 | 40700 |
| 2023-11-06 | 15.74 | $16.17 | 19800 |
| 2023-11-03 | 15.61 | $16.20 | 27300 |
| 2023-11-02 | 15.45 | $16.13 | 48300 |
| 2023-11-01 | 15.27 | $15.68 | 27100 |
| 2023-10-31 | 15.17 | $15.66 | 14800 |
| 2023-10-30 | 15.05 | $15.38 | 14600 |
| 2023-10-27 | 14.97 | $15.39 | 105500 |
| 2023-10-26 | 14.87 | $15.50 | 28800 |
| 2023-10-25 | 14.74 | $15.47 | 60200 |
| 2023-10-24 | 14.59 | $15.53 | 156100 |
| 2023-10-23 | 14.40 | $14.08 | 23200 |
| 2023-10-20 | 14.49 | $14.30 | 29300 |
| 2023-10-19 | 14.55 | $14.58 | 20700 |
| 2023-10-18 | 14.57 | $14.78 | 13700 |
| 2023-10-17 | 14.54 | $14.90 | 18200 |
| 2023-10-16 | 14.48 | $14.92 | 22000 |
| 2023-10-13 | 14.41 | $14.72 | 12400 |
| 2023-10-12 | 14.38 | $14.58 | 23800 |
| 2023-10-11 | 14.37 | $14.53 | 22800 |
| 2023-10-10 | 14.37 | $14.44 | 6000 |
| 2023-10-09 | 14.39 | $14.31 | 14900 |
| 2023-10-06 | 14.45 | $14.05 | 19400 |
| 2023-10-05 | 14.57 | $13.89 | 19200 |
| 2023-10-04 | 14.74 | $13.86 | 22700 |
| 2023-10-03 | 14.95 | $14.05 | 28000 |
| 2023-10-02 | 15.16 | $14.39 | 46900 |
| 2023-09-29 | 15.32 | $15.14 | 20000 |
| 2023-09-28 | 15.36 | $15.28 | 17900 |
| 2023-09-27 | 15.37 | $15.44 | 18400 |
| 2023-09-26 | 15.35 | $15.45 | 12700 |
| 2023-09-25 | 15.32 | $15.48 | 29200 |
| 2023-09-22 | 15.28 | $15.40 | 33100 |
| 2023-09-21 | 15.25 | $15.24 | 21500 |
| 2023-09-20 | 15.25 | $15.41 | 25600 |
| 2023-09-19 | 15.21 | $15.32 | 13400 |
| 2023-09-18 | 15.19 | $15.32 | 26900 |
| 2023-09-15 | 15.17 | $15.34 | 18600 |
| 2023-09-14 | 15.13 | $15.28 | 29700 |
| 2023-09-13 | 15.11 | $15.04 | 17900 |
| 2023-09-12 | 15.13 | $14.98 | 28000 |
| 2023-09-11 | 15.16 | $14.96 | 6600 |
| 2023-09-08 | 15.21 | $15.02 | 18900 |
| 2023-09-07 | 15.25 | $15.01 | 23600 |
| 2023-09-06 | 15.30 | $14.92 | 10200 |
| 2023-09-05 | 15.38 | $15.40 | 15400 |
| 2023-09-01 | 15.37 | $15.37 | 12200 |
| 2023-08-31 | 15.36 | $15.28 | 23800 |
| 2023-08-30 | 15.37 | $15.30 | 19000 |
| 2023-08-29 | 15.37 | $15.28 | 17600 |
| 2023-08-28 | 15.38 | $15.24 | 13800 |
| 2023-08-25 | 15.40 | $15.21 | 12900 |
| 2023-08-24 | 15.43 | $15.28 | 11300 |
| 2023-08-23 | 15.45 | $15.49 | 17000 |
| 2023-08-22 | 15.43 | $15.46 | 25500 |
| 2023-08-21 | 15.41 | $15.37 | 15800 |
| 2023-08-18 | 15.40 | $15.37 | 6400 |
| 2023-08-17 | 15.39 | $15.18 | 29700 |
| 2023-08-16 | 15.42 | $15.25 | 32300 |
| 2023-08-15 | 15.44 | $15.11 | 38500 |
| 2023-08-14 | 15.49 | $15.41 | 18600 |
| 2023-08-11 | 15.48 | $15.49 | 29600 |
| 2023-08-10 | 15.46 | $15.37 | 31200 |
| 2023-08-09 | 15.45 | $15.33 | 25900 |
| 2023-08-08 | 15.45 | $15.14 | 25000 |
| 2023-08-07 | 15.49 | $15.20 | 36700 |
| 2023-08-04 | 15.52 | $15.12 | 28100 |
| 2023-08-03 | 15.57 | $15.30 | 13400 |
| 2023-08-02 | 15.59 | $15.34 | 22100 |
| 2023-08-01 | 15.61 | $15.64 | 53800 |
| 2023-07-31 | 15.56 | $15.70 | 12000 |
| 2023-07-28 | 15.48 | $15.53 | 13400 |
| 2023-07-27 | 15.43 | $15.50 | 31000 |
| 2023-07-26 | 15.38 | $15.48 | 32900 |
| 2023-07-25 | 15.32 | $15.60 | 18200 |
| 2023-07-24 | 15.22 | $15.64 | 11300 |
| 2023-07-21 | 15.09 | $15.53 | 25800 |
| 2023-07-20 | 14.97 | $15.33 | 26900 |
| 2023-07-19 | 14.87 | $15.23 | 31400 |
| 2023-07-18 | 14.77 | $14.96 | 34400 |
| 2023-07-17 | 14.71 | $14.87 | 42300 |
| 2023-07-14 | 14.66 | $14.82 | 16800 |
| 2023-07-13 | 14.62 | $14.98 | 18600 |
| 2023-07-12 | 14.53 | $14.91 | 39400 |
| 2023-07-11 | 14.44 | $14.59 | 38900 |
| 2023-07-10 | 14.41 | $14.45 | 21000 |
| 2023-07-07 | 14.39 | $14.38 | 43600 |
| 2023-07-06 | 14.40 | $14.25 | 48400 |
| 2023-07-05 | 14.42 | $14.50 | 27100 |
| 2023-07-03 | 14.40 | $14.70 | 23200 |
| 2023-06-30 | 14.34 | $14.70 | 34400 |
| 2023-06-29 | 14.26 | $14.49 | 21000 |
| 2023-06-28 | 14.22 | $14.30 | 56000 |
| 2023-06-27 | 14.21 | $14.26 | 40000 |
| 2023-06-26 | 14.21 | $14.22 | 31800 |
| 2023-06-23 | 14.21 | $13.91 | 28300 |
| 2023-06-22 | 14.29 | $14.13 | 21100 |
| 2023-06-21 | 14.33 | $14.31 | 13000 |
| 2023-06-20 | 14.33 | $14.37 | 19800 |
| 2023-06-16 | 14.33 | $14.40 | 28300 |
| 2023-06-15 | 14.32 | $14.50 | 30200 |
| 2023-06-14 | 14.28 | $14.24 | 22200 |
| 2023-06-13 | 14.30 | $14.21 | 14200 |
| 2023-06-12 | 14.32 | $14.23 | 20800 |
| 2023-06-09 | 14.35 | $14.32 | 22400 |
| 2023-06-08 | 14.36 | $14.57 | 65300 |
| 2023-06-07 | 14.32 | $14.62 | 28000 |
| 2023-06-06 | 14.26 | $14.33 | 14700 |
| 2023-06-05 | 14.26 | $14.35 | 25100 |
| 2023-06-02 | 14.25 | $14.30 | 20300 |
| 2023-06-01 | 14.25 | $14.04 | 21200 |
| 2023-05-31 | 14.30 | $13.92 | 36300 |
| 2023-05-30 | 14.39 | $14.01 | 29100 |
| 2023-05-26 | 14.48 | $14.18 | 30400 |
| 2023-05-25 | 14.54 | $14.33 | 30100 |
| 2023-05-24 | 14.58 | $14.62 | 70500 |
| 2023-05-23 | 14.57 | $14.60 | 15800 |
| 2023-05-22 | 14.56 | $14.65 | 25400 |
| 2023-05-19 | 14.54 | $14.73 | 17100 |
| 2023-05-18 | 14.49 | $14.69 | 29500 |
| 2023-05-17 | 14.45 | $14.68 | 13700 |
| 2023-05-16 | 14.41 | $14.56 | 59100 |
| 2023-05-15 | 14.38 | $14.79 | 32800 |
| 2023-05-12 | 14.30 | $14.25 | 42200 |
| 2023-05-11 | 14.32 | $14.24 | 50700 |
| 2023-05-10 | 14.34 | $14.37 | 17900 |
| 2023-05-09 | 14.35 | $14.39 | 25100 |
| 2023-05-08 | 14.35 | $14.22 | 8100 |
| 2023-05-05 | 14.38 | $14.21 | 12900 |
| 2023-05-04 | 14.43 | $13.91 | 8400 |
| 2023-05-03 | 14.54 | $13.92 | 31400 |
| 2023-05-02 | 14.67 | $14.08 | 19200 |
| 2023-05-01 | 14.79 | $14.57 | 15700 |
| 2023-04-28 | 14.83 | $14.63 | 13400 |
| 2023-04-27 | 14.85 | $14.53 | 61300 |
| 2023-04-26 | 14.90 | $14.48 | 45200 |
| 2023-04-25 | 14.97 | $14.89 | 15900 |
| 2023-04-24 | 14.96 | $15.09 | 20800 |
| 2023-04-21 | 14.91 | $14.85 | 13500 |
| 2023-04-20 | 14.90 | $14.92 | 19100 |
| 2023-04-19 | 14.87 | $15.05 | 28800 |
| 2023-04-18 | 14.80 | $15.14 | 32700 |
| 2023-04-17 | 14.71 | $15.07 | 48600 |
| 2023-04-14 | 14.61 | $15.04 | 20300 |
| 2023-04-13 | 14.51 | $15.00 | 15100 |
| 2023-04-12 | 14.39 | $14.83 | 20100 |
| 2023-04-11 | 14.29 | $14.79 | 25400 |
| 2023-04-10 | 14.19 | $14.55 | 30600 |
| 2023-04-06 | 14.12 | $14.47 | 13700 |
| 2023-04-05 | 14.05 | $14.50 | 21900 |
| 2023-04-04 | 13.97 | $14.30 | 27600 |
| 2023-04-03 | 13.92 | $14.45 | 55600 |
| 2023-03-31 | 13.83 | $14.34 | 36500 |
| 2023-03-30 | 13.74 | $14.16 | 22800 |
| 2023-03-29 | 13.69 | $14.07 | 41800 |
| 2023-03-28 | 13.65 | $13.89 | 31600 |
| 2023-03-27 | 13.64 | $13.75 | 144400 |
| 2023-03-24 | 13.66 | $13.59 | 40000 |
| 2023-03-23 | 13.72 | $13.35 | 80400 |
| 2023-03-22 | 13.84 | $13.79 | 43600 |
| 2023-03-21 | 13.89 | $14.04 | 66800 |
| 2023-03-20 | 13.90 | $13.70 | 27900 |
| 2023-03-17 | 13.99 | $13.60 | 16100 |
| 2023-03-16 | 14.11 | $13.82 | 33100 |
| 2023-03-15 | 14.21 | $13.76 | 30900 |
| 2023-03-14 | 14.33 | $14.15 | 42000 |
| 2023-03-13 | 14.40 | $13.90 | 31300 |
| 2023-03-10 | 14.53 | $14.09 | 28000 |
| 2023-03-09 | 14.64 | $14.40 | 55000 |
| 2023-03-08 | 14.70 | $14.59 | 33000 |
| 2023-03-07 | 14.74 | $14.57 | 15800 |
| 2023-03-06 | 14.78 | $14.82 | 37400 |
| 2023-03-03 | 14.79 | $14.80 | 14600 |
| 2023-03-02 | 14.79 | $14.57 | 64800 |
| 2023-03-01 | 14.85 | $14.53 | 13500 |
| 2023-02-28 | 14.92 | $14.66 | 19700 |
| 2023-02-27 | 14.98 | $14.78 | 29500 |
| 2023-02-24 | 15.03 | $14.78 | 29900 |
| 2023-02-23 | 15.08 | $14.95 | 36300 |
| 2023-02-22 | 15.10 | $14.80 | 14400 |
| 2023-02-21 | 15.16 | $15.00 | 42400 |
| 2023-02-17 | 15.18 | $15.00 | 21900 |
| 2023-02-16 | 15.21 | $15.06 | 42400 |
| 2023-02-15 | 15.22 | $15.17 | 42700 |
| 2023-02-14 | 15.22 | $15.28 | 46700 |
| 2023-02-13 | 15.19 | $15.34 | 31400 |
| 2023-02-10 | 15.15 | $15.23 | 48200 |
| 2023-02-09 | 15.12 | $14.86 | 56600 |
| 2023-02-08 | 15.16 | $14.95 | 23500 |
| 2023-02-07 | 15.19 | $15.02 | 13300 |
| 2023-02-06 | 15.21 | $15.01 | 22900 |
| 2023-02-03 | 15.23 | $15.14 | 50300 |
| 2023-02-02 | 15.23 | $15.38 | 25200 |
| 2023-02-01 | 15.18 | $15.24 | 31900 |
| 2023-01-31 | 15.14 | $15.27 | 38100 |
| 2023-01-30 | 15.10 | $15.06 | 35600 |
| 2023-01-27 | 15.09 | $15.21 | 24600 |
| 2023-01-26 | 15.04 | $15.32 | 93400 |
| 2023-01-25 | 14.97 | $15.06 | 33900 |
| 2023-01-24 | 14.93 | $15.18 | 45500 |
| 2023-01-23 | 14.87 | $15.03 | 17700 |
| 2023-01-20 | 14.82 | $14.86 | 21800 |
| 2023-01-19 | 14.80 | $14.72 | 25500 |
| 2023-01-18 | 14.81 | $14.74 | 28700 |
| 2023-01-17 | 14.82 | $15.03 | 52000 |
| 2023-01-13 | 14.77 | $15.22 | 63600 |
| 2023-01-12 | 14.66 | $15.16 | 83900 |
| 2023-01-11 | 14.56 | $14.89 | 17400 |
| 2023-01-10 | 14.49 | $14.65 | 136500 |
| 2023-01-09 | 14.46 | $14.75 | 18900 |
| 2023-01-06 | 14.41 | $14.66 | 33000 |
| 2023-01-05 | 14.37 | $14.33 | 183000 |
| 2023-01-04 | 14.39 | $14.26 | 29800 |
| 2023-01-03 | 14.43 | $14.14 | 20600 |
| 2022-12-30 | 14.50 | $14.42 | 37500 |
| 2022-12-29 | 14.53 | $14.42 | 43000 |
| 2022-12-28 | 14.56 | $14.25 | 29800 |
| 2022-12-27 | 14.63 | $14.61 | 33100 |
| 2022-12-23 | 14.64 | $14.64 | 11300 |
| 2022-12-22 | 14.65 | $14.34 | 29900 |
| 2022-12-21 | 14.71 | $14.58 | 46100 |
| 2022-12-20 | 14.74 | $14.27 | 76100 |
| 2022-12-19 | 14.84 | $14.47 | 62300 |
| 2022-12-16 | 14.91 | $14.44 | 57900 |
| 2022-12-15 | 15.00 | $14.78 | 91200 |
| 2022-12-14 | 15.03 | $15.02 | 47100 |
| 2022-12-13 | 15.02 | $15.11 | 58100 |
| 2022-12-12 | 14.98 | $14.96 | 68600 |
| 2022-12-09 | 14.96 | $14.56 | 19300 |
| 2022-12-08 | 15.03 | $14.69 | 105400 |
| 2022-12-07 | 15.08 | $14.73 | 40200 |
| 2022-12-06 | 15.13 | $14.72 | 39600 |
| 2022-12-05 | 15.19 | $14.94 | 60600 |
| 2022-12-02 | 15.21 | $15.20 | 33300 |
| 2022-12-01 | 15.17 | $15.19 | 31200 |
| 2022-11-30 | 15.13 | $15.24 | 25100 |
| 2022-11-29 | 15.07 | $15.09 | 41600 |
| 2022-11-28 | 15.03 | $14.98 | 45300 |
| 2022-11-25 | 15.00 | $15.26 | 19900 |
| 2022-11-23 | 14.91 | $15.29 | 86000 |
| 2022-11-22 | 14.80 | $15.29 | 111900 |
| 2022-11-21 | 14.67 | $14.78 | 105700 |
| 2022-11-18 | 14.62 | $14.84 | 45800 |
| 2022-11-17 | 14.55 | $14.53 | 39200 |
| 2022-11-16 | 14.53 | $14.68 | 37800 |
| 2022-11-15 | 14.48 | $14.64 | 113100 |
| 2022-11-14 | 14.43 | $14.62 | 51000 |
| 2022-11-11 | 14.37 | $14.63 | 16200 |
| 2022-11-10 | 14.31 | $14.60 | 45500 |
| 2022-11-09 | 14.23 | $14.23 | 72100 |
| 2022-11-08 | 14.23 | $14.45 | 108700 |
| 2022-11-07 | 14.17 | $14.33 | 60800 |
| 2022-11-04 | 14.13 | $14.35 | 58500 |
| 2022-11-03 | 14.08 | $14.15 | 150900 |
| 2022-11-02 | 14.06 | $14.23 | 51000 |
| 2022-11-01 | 14.03 | $14.46 | 15800 |
| 2022-10-31 | 13.94 | $14.50 | 34900 |
| 2022-10-28 | 13.82 | $14.40 | 31500 |
| 2022-10-27 | 13.71 | $14.18 | 113300 |
| 2022-10-26 | 13.63 | $14.20 | 39900 |
| 2022-10-25 | 13.54 | $14.06 | 24200 |
| 2022-10-24 | 13.46 | $13.88 | 37200 |
| 2022-10-21 | 13.40 | $13.87 | 12100 |
| 2022-10-20 | 13.35 | $13.58 | 77900 |
| 2022-10-19 | 13.34 | $13.77 | 95300 |
| 2022-10-18 | 13.30 | $13.75 | 66900 |
| 2022-10-17 | 13.26 | $13.51 | 34700 |
| 2022-10-14 | 13.27 | $13.20 | 49100 |
| 2022-10-13 | 13.34 | $13.54 | 47800 |
| 2022-10-12 | 13.36 | $13.16 | 44600 |
| 2022-10-11 | 13.46 | $13.36 | 39800 |
| 2022-10-10 | 13.54 | $13.30 | 52100 |
| 2022-10-07 | 13.65 | $13.43 | 90900 |
| 2022-10-06 | 13.76 | $13.78 | 68600 |
| 2022-10-05 | 13.80 | $14.02 | 52600 |
| 2022-10-04 | 13.81 | $14.06 | 32700 |
| 2022-10-03 | 13.82 | $13.66 | 57200 |
| 2022-09-30 | 13.91 | $13.33 | 26300 |
| 2022-09-29 | 14.09 | $13.50 | 55600 |
| 2022-09-28 | 14.26 | $13.94 | 79300 |
| 2022-09-27 | 14.37 | $13.36 | 63700 |
| 2022-09-26 | 14.63 | $13.40 | 78100 |
| 2022-09-23 | 14.92 | $13.92 | 55900 |
| 2022-09-22 | 15.14 | $14.74 | 75200 |
| 2022-09-21 | 15.23 | $14.87 | 47900 |
| 2022-09-20 | 15.31 | $15.11 | 46500 |
| 2022-09-19 | 15.35 | $15.31 | 33000 |
| 2022-09-16 | 15.35 | $14.99 | 56500 |
| 2022-09-15 | 15.42 | $15.28 | 50000 |
| 2022-09-14 | 15.43 | $15.59 | 40700 |
| 2022-09-13 | 15.39 | $15.18 | 56800 |
| 2022-09-12 | 15.42 | $15.50 | 22300 |
| 2022-09-09 | 15.40 | $15.32 | 39900 |
| 2022-09-08 | 15.40 | $15.11 | 112000 |
| 2022-09-07 | 15.45 | $15.24 | 31700 |
| 2022-09-06 | 15.48 | $15.17 | 21300 |
| 2022-09-02 | 15.52 | $15.13 | 20200 |
| 2022-09-01 | 15.59 | $14.96 | 85400 |
| 2022-08-31 | 15.69 | $15.19 | 60400 |
| 2022-08-30 | 15.77 | $15.46 | 75500 |
| 2022-08-29 | 15.79 | $15.70 | 19800 |
| 2022-08-26 | 15.77 | $15.56 | 48600 |
| 2022-08-25 | 15.77 | $15.96 | 163400 |
| 2022-08-24 | 15.69 | $15.85 | 25300 |
| 2022-08-23 | 15.61 | $15.69 | 45100 |
| 2022-08-22 | 15.55 | $15.54 | 44600 |
| 2022-08-19 | 15.51 | $15.64 | 54900 |
| 2022-08-18 | 15.45 | $15.75 | 87700 |
| 2022-08-17 | 15.34 | $15.55 | 77800 |
| 2022-08-16 | 15.27 | $15.59 | 37900 |
| 2022-08-15 | 15.17 | $15.48 | 49500 |
| 2022-08-12 | 15.07 | $15.48 | 47600 |
| 2022-08-11 | 14.96 | $15.29 | 50300 |
| 2022-08-10 | 14.87 | $15.03 | 135700 |
| 2022-08-09 | 14.81 | $14.84 | 39400 |
| 2022-08-08 | 14.79 | $14.71 | 28300 |
| 2022-08-05 | 14.79 | $14.54 | 76200 |
| 2022-08-04 | 14.83 | $14.63 | 64700 |
| 2022-08-03 | 14.85 | $14.76 | 46500 |
| 2022-08-02 | 14.85 | $14.70 | 202000 |
| 2022-08-01 | 14.86 | $14.75 | 125300 |
| 2022-07-29 | 14.86 | $15.21 | 223500 |
| 2022-07-28 | 14.76 | $15.32 | 143400 |
| 2022-07-27 | 14.62 | $15.16 | 45900 |
| 2022-07-26 | 14.49 | $15.14 | 38900 |
| 2022-07-25 | 14.34 | $14.98 | 17700 |
| 2022-07-22 | 14.21 | $14.58 | 24500 |
| 2022-07-21 | 14.13 | $14.57 | 20300 |
| 2022-07-20 | 14.05 | $14.74 | 76800 |
| 2022-07-19 | 13.92 | $14.39 | 26100 |
| 2022-07-18 | 13.84 | $14.11 | 23100 |
| 2022-07-15 | 13.81 | $13.95 | 40500 |
| 2022-07-14 | 13.81 | $13.80 | 22200 |
| 2022-07-13 | 13.84 | $13.92 | 23600 |
| 2022-07-12 | 13.86 | $13.80 | 31000 |
| 2022-07-11 | 13.90 | $14.07 | 22000 |
| 2022-07-08 | 13.90 | $14.03 | 10600 |
| 2022-07-07 | 13.91 | $13.92 | 27900 |
| 2022-07-06 | 13.94 | $13.63 | 44000 |
| 2022-07-05 | 14.04 | $13.73 | 68900 |
| 2022-07-01 | 14.14 | $14.59 | 18400 |
| 2022-06-30 | 14.07 | $14.32 | 9700 |
| 2022-06-29 | 14.05 | $14.26 | 22600 |
| 2022-06-28 | 14.04 | $14.47 | 27500 |
| 2022-06-27 | 13.99 | $14.32 | 13000 |
| 2022-06-24 | 13.96 | $13.97 | 20900 |
| 2022-06-23 | 14.00 | $13.63 | 67900 |
| 2022-06-22 | 14.13 | $13.48 | 39600 |
| 2022-06-21 | 14.31 | $13.70 | 49000 |
| 2022-06-17 | 14.47 | $13.28 | 48000 |
| 2022-06-16 | 14.75 | $13.55 | 59600 |
| 2022-06-15 | 15.02 | $14.11 | 75300 |
| 2022-06-14 | 15.22 | $14.27 | 68800 |
| 2022-06-13 | 15.41 | $14.49 | 76100 |
| 2022-06-10 | 15.58 | $15.26 | 34800 |
| 2022-06-09 | 15.62 | $15.40 | 42500 |
| 2022-06-08 | 15.64 | $15.62 | 56500 |
| 2022-06-07 | 15.60 | $15.80 | 68700 |
| 2022-06-06 | 15.53 | $15.63 | 15100 |
| 2022-06-03 | 15.47 | $15.60 | 37400 |
| 2022-06-02 | 15.42 | $15.69 | 78000 |
| 2022-06-01 | 15.33 | $15.60 | 60700 |
| 2022-05-31 | 15.24 | $15.52 | 59100 |
| 2022-05-27 | 15.16 | $15.81 | 50400 |
| 2022-05-26 | 15.01 | $15.60 | 29200 |
| 2022-05-25 | 14.87 | $15.38 | 23800 |
| 2022-05-24 | 14.75 | $15.24 | 39300 |
| 2022-05-23 | 14.65 | $15.03 | 37100 |
| 2022-05-20 | 14.57 | $14.91 | 110700 |
| 2022-05-19 | 14.51 | $14.77 | 64200 |
| 2022-05-18 | 14.46 | $14.83 | 55700 |
| 2022-05-17 | 14.40 | $14.96 | 49800 |
| 2022-05-16 | 14.30 | $14.61 | 36700 |
| 2022-05-13 | 14.26 | $14.36 | 43000 |
| 2022-05-12 | 14.27 | $14.02 | 89600 |
| 2022-05-11 | 14.35 | $14.00 | 78100 |
| 2022-05-10 | 14.45 | $14.10 | 90600 |
| 2022-05-09 | 14.55 | $14.16 | 76900 |
| 2022-05-06 | 14.65 | $14.72 | 44000 |
| 2022-05-05 | 14.65 | $14.50 | 76600 |
| 2022-05-04 | 14.69 | $14.68 | 55300 |
| 2022-05-03 | 14.71 | $14.10 | 114700 |
| 2022-05-02 | 14.85 | $14.07 | 86400 |
| 2022-04-29 | 15.03 | $14.13 | 186000 |
| 2022-04-28 | 15.21 | $14.91 | 49600 |
| 2022-04-27 | 15.27 | $14.78 | 27400 |
| 2022-04-26 | 15.35 | $14.66 | 26900 |
| 2022-04-25 | 15.48 | $14.77 | 45900 |
| 2022-04-22 | 15.60 | $15.35 | 48600 |
| 2022-04-21 | 15.62 | $15.55 | 51800 |
| 2022-04-20 | 15.59 | $15.80 | 68300 |
| 2022-04-19 | 15.51 | $15.50 | 47600 |
| 2022-04-18 | 15.47 | $15.32 | 43900 |
| 2022-04-14 | 15.47 | $15.32 | 55000 |
| 2022-04-13 | 15.46 | $15.44 | 32700 |
| 2022-04-12 | 15.42 | $15.35 | 26900 |
| 2022-04-11 | 15.40 | $15.16 | 62300 |
| 2022-04-08 | 15.40 | $15.45 | 32700 |
| 2022-04-07 | 15.35 | $15.29 | 41800 |
| 2022-04-06 | 15.32 | $15.25 | 92700 |
| 2022-04-05 | 15.29 | $15.27 | 58900 |
| 2022-04-04 | 15.25 | $15.39 | 67700 |
| 2022-04-01 | 15.17 | $15.41 | 46100 |
| 2022-03-31 | 15.08 | $15.23 | 20400 |
| 2022-03-30 | 15.01 | $15.16 | 68000 |
| 2022-03-29 | 14.94 | $15.15 | 19900 |
| 2022-03-28 | 14.85 | $14.98 | 49400 |
| 2022-03-25 | 14.79 | $14.99 | 58300 |
| 2022-03-24 | 14.72 | $14.85 | 77200 |
| 2022-03-23 | 14.66 | $14.80 | 66700 |
| 2022-03-22 | 14.60 | $14.60 | 28100 |
| 2022-03-21 | 14.57 | $14.58 | 41900 |
| 2022-03-18 | 14.54 | $14.46 | 58800 |
| 2022-03-17 | 14.53 | $14.56 | 50500 |
| 2022-03-16 | 14.49 | $14.47 | 35800 |
| 2022-03-15 | 14.47 | $14.40 | 86800 |
| 2022-03-14 | 14.45 | $14.28 | 59500 |
| 2022-03-11 | 14.46 | $14.47 | 67200 |
| 2022-03-10 | 14.42 | $14.57 | 75400 |
| 2022-03-09 | 14.36 | $14.51 | 46200 |
| 2022-03-08 | 14.30 | $14.68 | 81100 |
| 2022-03-07 | 14.19 | $14.70 | 163100 |
| 2022-03-04 | 14.06 | $14.52 | 96700 |
| 2022-03-03 | 13.94 | $14.54 | 168100 |
| 2022-03-02 | 13.80 | $14.25 | 34200 |
| 2022-03-01 | 13.70 | $13.97 | 80900 |
| 2022-02-28 | 13.64 | $14.01 | 26000 |
| 2022-02-25 | 13.57 | $13.73 | 42600 |
| 2022-02-24 | 13.54 | $13.42 | 37100 |
| 2022-02-23 | 13.57 | $13.40 | 59800 |
| 2022-02-22 | 13.61 | $13.40 | 49800 |
| 2022-02-18 | 13.66 | $13.51 | 54200 |
| 2022-02-17 | 13.69 | $13.54 | 48500 |
| 2022-02-16 | 13.72 | $13.52 | 54900 |
| 2022-02-15 | 13.76 | $13.56 | 65900 |
| 2022-02-14 | 13.80 | $13.63 | 59800 |
| 2022-02-11 | 13.83 | $13.81 | 57400 |
| 2022-02-10 | 13.83 | $13.68 | 64200 |
| 2022-02-09 | 13.85 | $13.97 | 25900 |
| 2022-02-08 | 13.82 | $13.81 | 26400 |
| 2022-02-07 | 13.81 | $13.82 | 33800 |
| 2022-02-04 | 13.80 | $13.82 | 64400 |
| 2022-02-03 | 13.79 | $13.86 | 54100 |
| 2022-02-02 | 13.77 | $13.97 | 47100 |
| 2022-02-01 | 13.72 | $13.86 | 82300 |
| 2022-01-31 | 13.68 | $13.77 | 52200 |
| 2022-01-28 | 13.66 | $13.52 | 102600 |
| 2022-01-27 | 13.68 | $13.50 | 32800 |
| 2022-01-26 | 13.72 | $13.49 | 32400 |
| 2022-01-25 | 13.76 | $13.50 | 87200 |
| 2022-01-24 | 13.80 | $13.25 | 74200 |
| 2022-01-21 | 13.91 | $13.35 | 60900 |
| 2022-01-20 | 14.01 | $13.78 | 74900 |
| 2022-01-19 | 14.03 | $14.01 | 42600 |
| 2022-01-18 | 14.01 | $13.96 | 43700 |
| 2022-01-14 | 13.99 | $14.07 | 37200 |
| 2022-01-13 | 13.95 | $14.04 | 38600 |
| 2022-01-12 | 13.90 | $14.08 | 33400 |
| 2022-01-11 | 13.84 | $14.06 | 81800 |
| 2022-01-10 | 13.77 | $13.97 | 71000 |
| 2022-01-07 | 13.71 | $13.95 | 51800 |
| 2022-01-06 | 13.64 | $13.90 | 51500 |
| 2022-01-05 | 13.56 | $13.90 | 160300 |
| 2022-01-04 | 13.48 | $13.89 | 48600 |
| 2022-01-03 | 13.38 | $13.68 | 68200 |
| 2021-12-31 | 13.32 | $13.54 | 70700 |
| 2021-12-30 | 13.27 | $13.53 | 83900 |
| 2021-12-29 | 13.21 | $13.43 | 45000 |
| 2021-12-28 | 13.17 | $13.43 | 41600 |
| 2021-12-27 | 13.12 | $13.42 | 35400 |
| 2021-12-23 | 13.07 | $13.31 | 81900 |
| 2021-12-22 | 13.03 | $13.05 | 57100 |
| 2021-12-21 | 13.04 | $13.06 | 34100 |
| 2021-12-20 | 13.05 | $12.91 | 60200 |
| 2021-12-17 | 13.10 | $13.12 | 26700 |
| 2021-12-16 | 13.10 | $13.33 | 61000 |
| 2021-12-15 | 13.07 | $13.20 | 44700 |
| 2021-12-14 | 13.06 | $13.11 | 52500 |
| 2021-12-13 | 13.07 | $13.08 | 39700 |
| 2021-12-10 | 13.08 | $13.13 | 45200 |
| 2021-12-09 | 13.09 | $12.99 | 95000 |
| 2021-12-08 | 13.13 | $13.17 | 56200 |
| 2021-12-07 | 13.14 | $13.13 | 35400 |
| 2021-12-06 | 13.16 | $13.02 | 66500 |
| 2021-12-03 | 13.21 | $12.84 | 49800 |
| 2021-12-02 | 13.31 | $13.01 | 34400 |
| 2021-12-01 | 13.38 | $13.18 | 74900 |
| 2021-11-30 | 13.44 | $13.23 | 64700 |
| 2021-11-29 | 13.49 | $13.44 | 53700 |
| 2021-11-26 | 13.50 | $13.28 | 37100 |
| 2021-11-24 | 13.55 | $13.55 | 12400 |
| 2021-11-23 | 13.55 | $13.43 | 32000 |
| 2021-11-22 | 13.58 | $13.33 | 53600 |
| 2021-11-19 | 13.63 | $13.28 | 60100 |
| 2021-11-18 | 13.70 | $13.53 | 46600 |
| 2021-11-17 | 13.73 | $13.55 | 32600 |
| 2021-11-16 | 13.76 | $13.90 | 51700 |
| 2021-11-15 | 13.73 | $13.70 | 52200 |
| 2021-11-12 | 13.72 | $13.67 | 42500 |
| 2021-11-11 | 13.72 | $13.61 | 22600 |
| 2021-11-10 | 13.74 | $13.57 | 33500 |
| 2021-11-09 | 13.76 | $13.67 | 30600 |
| 2021-11-08 | 13.77 | $13.59 | 87800 |
| 2021-11-05 | 13.79 | $13.62 | 26800 |
| 2021-11-04 | 13.81 | $13.59 | 54200 |
| 2021-11-03 | 13.84 | $13.56 | 57100 |
| 2021-11-02 | 13.88 | $13.61 | 95200 |
| 2021-11-01 | 13.91 | $13.72 | 70700 |
| 2021-10-29 | 13.93 | $13.68 | 30000 |
| 2021-10-28 | 13.95 | $13.84 | 37800 |
| 2021-10-27 | 13.94 | $13.77 | 39100 |
| 2021-10-26 | 13.95 | $13.95 | 27900 |
| 2021-10-25 | 13.91 | $14.05 | 23500 |
| 2021-10-22 | 13.85 | $13.94 | 55300 |
| 2021-10-21 | 13.80 | $13.97 | 47600 |
| 2021-10-20 | 13.73 | $14.16 | 62300 |
| 2021-10-19 | 13.61 | $14.08 | 87900 |
| 2021-10-18 | 13.49 | $13.90 | 93900 |
| 2021-10-15 | 13.38 | $13.81 | 85600 |
| 2021-10-14 | 13.28 | $13.72 | 40800 |
| 2021-10-13 | 13.17 | $13.45 | 53700 |
| 2021-10-12 | 13.11 | $13.35 | 129200 |
| 2021-10-11 | 13.05 | $13.43 | 54500 |
| 2021-10-08 | 12.97 | $13.32 | 33200 |
| 2021-10-07 | 12.90 | $13.15 | 51000 |
| 2021-10-06 | 12.86 | $12.97 | 62800 |
| 2021-10-05 | 12.85 | $13.00 | 42200 |
| 2021-10-04 | 12.83 | $12.88 | 37900 |
| 2021-10-01 | 12.83 | $12.74 | 21500 |
| 2021-09-30 | 12.86 | $12.75 | 30600 |
| 2021-09-29 | 12.90 | $12.80 | 44300 |
| 2021-09-28 | 12.93 | $12.73 | 54500 |
| 2021-09-27 | 12.99 | $13.01 | 72600 |
| 2021-09-24 | 12.99 | $12.83 | 42300 |
| 2021-09-23 | 13.03 | $13.03 | 54800 |
| 2021-09-22 | 13.04 | $12.88 | 66900 |
| 2021-09-21 | 13.08 | $12.78 | 36300 |
| 2021-09-20 | 13.15 | $12.80 | 37500 |
| 2021-09-17 | 13.22 | $13.12 | 32200 |
| 2021-09-16 | 13.24 | $13.28 | 14200 |
| 2021-09-15 | 13.23 | $13.27 | 41000 |
| 2021-09-14 | 13.22 | $13.30 | 45700 |
| 2021-09-13 | 13.20 | $13.23 | 39900 |
| 2021-09-10 | 13.19 | $13.20 | 28800 |
| 2021-09-09 | 13.19 | $13.24 | 36100 |
| 2021-09-08 | 13.18 | $13.27 | 51800 |
| 2021-09-07 | 13.16 | $13.23 | 78700 |
| 2021-09-03 | 13.15 | $13.33 | 36600 |
| 2021-09-02 | 13.11 | $13.36 | 34400 |
| 2021-09-01 | 13.06 | $13.21 | 81200 |
| 2021-08-31 | 13.04 | $13.08 | 29900 |
| 2021-08-30 | 13.04 | $13.08 | 24400 |
| 2021-08-27 | 13.04 | $13.07 | 87600 |
| 2021-08-26 | 13.04 | $13.00 | 37300 |
| 2021-08-25 | 13.06 | $13.12 | 30200 |
| 2021-08-24 | 13.05 | $13.09 | 40900 |
| 2021-08-23 | 13.05 | $13.02 | 48700 |
| 2021-08-20 | 13.07 | $13.06 | 42300 |
| 2021-08-19 | 13.08 | $12.97 | 69100 |
| 2021-08-18 | 13.11 | $13.11 | 33100 |
| 2021-08-17 | 13.12 | $13.15 | 49200 |
| 2021-08-16 | 13.12 | $13.35 | 25800 |
| 2021-08-13 | 13.08 | $13.32 | 28100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.09
2024-05-03
Close Price
$18.10
Vol: 168536
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.76
Average
14.85
Maximum
18.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 18.09 | $18.10 | 168536 |
| 2024-05-02 | 18.10 | $18.09 | 117138 |
| 2024-05-01 | 18.11 | $17.95 | 93244 |
| 2024-04-30 | 18.16 | $18.02 | 48680 |
| 2024-04-29 | 18.20 | $18.17 | 40856 |
| 2024-04-26 | 18.20 | $18.22 | 32448 |
| 2024-04-25 | 18.19 | $18.33 | 24104 |
| 2024-04-24 | 18.13 | $18.35 | 32198 |
| 2024-04-23 | 18.06 | $18.31 | 25654 |
| 2024-04-22 | 17.98 | $18.12 | 30755 |
| 2024-04-19 | 17.94 | $18.05 | 88594 |
| 2024-04-18 | 17.92 | $17.83 | 25782 |
| 2024-04-17 | 17.95 | $17.79 | 16038 |
| 2024-04-16 | 18.01 | $17.61 | 32294 |
| 2024-04-15 | 18.14 | $17.66 | 50679 |
| 2024-04-12 | 18.28 | $17.86 | 37636 |
| 2024-04-11 | 18.38 | $18.01 | 30990 |
| 2024-04-10 | 18.45 | $18.13 | 13726 |
| 2024-04-09 | 18.49 | $18.28 | 31633 |
| 2024-04-08 | 18.48 | $18.35 | 16517 |
| 2024-04-05 | 18.45 | $18.30 | 30596 |
| 2024-04-04 | 18.42 | $18.27 | 50786 |
| 2024-04-03 | 18.38 | $18.40 | 46144 |
| 2024-04-02 | 18.29 | $18.44 | 67871 |
| 2024-04-01 | 18.16 | $18.16 | 52829 |
| 2024-03-28 | 18.09 | $18.16 | 40451 |
| 2024-03-27 | 17.99 | $17.90 | 34568 |
| 2024-03-26 | 17.94 | $17.79 | 62145 |
| 2024-03-25 | 17.92 | $17.78 | 31687 |
| 2024-03-22 | 17.88 | $17.69 | 37425 |
| 2024-03-21 | 17.86 | $17.83 | 25490 |
| 2024-03-20 | 17.79 | $17.78 | 36920 |
| 2024-03-19 | 17.71 | $17.69 | 42104 |
| 2024-03-18 | 17.63 | $17.57 | 21074 |
| 2024-03-15 | 17.57 | $17.51 | 44851 |
| 2024-03-14 | 17.50 | $17.36 | 267004 |
| 2024-03-13 | 17.47 | $17.64 | 58737 |
| 2024-03-12 | 17.33 | $17.39 | 29650 |
| 2024-03-11 | 17.23 | $17.26 | 37890 |
| 2024-03-08 | 17.15 | $17.19 | 69755 |
| 2024-03-07 | 17.07 | $17.15 | 39007 |
| 2024-03-06 | 16.97 | $17.09 | 20616 |
| 2024-03-05 | 16.88 | $16.95 | 66548 |
| 2024-03-04 | 16.80 | $16.84 | 89971 |
| 2024-03-01 | 16.73 | $16.96 | 89313 |
| 2024-02-29 | 16.61 | $16.64 | 35542 |
| 2024-02-28 | 16.57 | $16.55 | 36702 |
| 2024-02-27 | 16.54 | $16.56 | 37836 |
| 2024-02-26 | 16.49 | $16.53 | 16892 |
| 2024-02-23 | 16.45 | $16.68 | 57356 |
| 2024-02-22 | 16.34 | $16.67 | 77133 |
| 2024-02-21 | 16.22 | $16.58 | 65863 |
| 2024-02-20 | 16.09 | $16.38 | 145362 |
| 2024-02-16 | 16.00 | $16.33 | 141020 |
| 2024-02-15 | 15.91 | $16.13 | 200649 |
| 2024-02-14 | 15.86 | $15.86 | 112058 |
| 2024-02-13 | 15.89 | $15.85 | 75313 |
| 2024-02-12 | 15.94 | $16.03 | 138236 |
| 2024-02-09 | 15.93 | $15.93 | 214458 |
| 2024-02-08 | 15.96 | $15.90 | 139113 |
| 2024-02-07 | 16.01 | $15.95 | 70828 |
| 2024-02-06 | 16.05 | $15.95 | 124819 |
| 2024-02-05 | 16.11 | $16.08 | 31626 |
| 2024-02-02 | 16.13 | $16.19 | 21991 |
| 2024-02-01 | 16.13 | $16.32 | 32379 |
| 2024-01-31 | 16.09 | $16.17 | 27418 |
| 2024-01-30 | 16.09 | $16.33 | 29230 |
| 2024-01-29 | 16.03 | $16.26 | 41974 |
| 2024-01-26 | 15.99 | $16.23 | 74402 |
| 2024-01-25 | 15.96 | $16.09 | 29042 |
| 2024-01-24 | 15.96 | $15.96 | 56184 |
| 2024-01-23 | 16.01 | $15.94 | 35692 |
| 2024-01-22 | 16.08 | $15.96 | 36359 |
| 2024-01-19 | 16.15 | $15.89 | 72713 |
| 2024-01-18 | 16.27 | $15.99 | 73703 |
| 2024-01-17 | 16.39 | $16.12 | 66553 |
| 2024-01-16 | 16.49 | $16.39 | 52573 |
| 2024-01-12 | 16.52 | $16.46 | 42366 |
| 2024-01-11 | 16.54 | $16.38 | 39900 |
| 2024-01-10 | 16.59 | $16.53 | 76969 |
| 2024-01-09 | 16.60 | $16.63 | 19644 |
| 2024-01-08 | 16.58 | $16.53 | 103857 |
| 2024-01-05 | 16.59 | $16.65 | 11515 |
| 2024-01-04 | 16.55 | $16.70 | 35288 |
| 2024-01-03 | 16.50 | $16.68 | 43223 |
| 2024-01-02 | 16.43 | $16.47 | 40945 |
| 2023-12-29 | 16.42 | $16.46 | 31250 |
| 2023-12-28 | 16.41 | $16.45 | 23135 |
| 2023-12-27 | 16.39 | $16.43 | 53659 |
| 2023-12-26 | 16.38 | $16.45 | 33203 |
| 2023-12-22 | 16.36 | $16.47 | 13195 |
| 2023-12-21 | 16.33 | $16.30 | 26799 |
| 2023-12-20 | 16.35 | $16.26 | 27160 |
| 2023-12-19 | 16.38 | $16.41 | 21197 |
| 2023-12-18 | 16.37 | $16.36 | 33347 |
| 2023-12-15 | 16.37 | $16.21 | 44687 |
| 2023-12-14 | 16.42 | $16.50 | 50297 |
| 2023-12-13 | 16.38 | $16.31 | 68616 |
| 2023-12-12 | 16.40 | $16.02 | 37866 |
| 2023-12-11 | 16.50 | $16.33 | 33864 |
| 2023-12-08 | 16.54 | $16.35 | 35997 |
| 2023-12-07 | 16.56 | $16.44 | 102743 |
| 2023-12-06 | 16.57 | $16.40 | 49881 |
| 2023-12-05 | 16.58 | $16.34 | 24479 |
| 2023-12-04 | 16.61 | $16.45 | 41706 |
| 2023-12-01 | 16.60 | $16.45 | 38800 |
| 2023-11-30 | 16.60 | $16.47 | 27900 |
| 2023-11-29 | 16.57 | $16.53 | 21400 |
| 2023-11-28 | 16.52 | $16.40 | 22100 |
| 2023-11-27 | 16.49 | $16.45 | 26700 |
| 2023-11-24 | 16.43 | $16.46 | 18800 |
| 2023-11-22 | 16.36 | $16.23 | 42800 |
| 2023-11-21 | 16.33 | $16.40 | 51300 |
| 2023-11-20 | 16.24 | $16.16 | 17800 |
| 2023-11-17 | 16.20 | $16.06 | 43300 |
| 2023-11-16 | 16.18 | $16.12 | 56500 |
| 2023-11-15 | 16.12 | $16.08 | 48600 |
| 2023-11-14 | 16.07 | $16.05 | 30300 |
| 2023-11-13 | 16.00 | $15.69 | 14800 |
| 2023-11-10 | 16.03 | $15.65 | 32700 |
| 2023-11-09 | 16.07 | $15.65 | 30500 |
| 2023-11-08 | 16.12 | $15.89 | 37700 |
| 2023-11-07 | 16.09 | $15.84 | 40700 |
| 2023-11-06 | 16.07 | $16.17 | 19800 |
| 2023-11-03 | 15.92 | $16.20 | 27300 |
| 2023-11-02 | 15.73 | $16.13 | 48300 |
| 2023-11-01 | 15.52 | $15.68 | 27100 |
| 2023-10-31 | 15.40 | $15.66 | 14800 |
| 2023-10-30 | 15.25 | $15.38 | 14600 |
| 2023-10-27 | 15.16 | $15.39 | 105500 |
| 2023-10-26 | 15.04 | $15.50 | 28800 |
| 2023-10-25 | 14.85 | $15.47 | 60200 |
| 2023-10-24 | 14.64 | $15.53 | 156100 |
| 2023-10-23 | 14.36 | $14.08 | 23200 |
| 2023-10-20 | 14.48 | $14.30 | 29300 |
| 2023-10-19 | 14.56 | $14.58 | 20700 |
| 2023-10-18 | 14.57 | $14.78 | 13700 |
| 2023-10-17 | 14.52 | $14.90 | 18200 |
| 2023-10-16 | 14.42 | $14.92 | 22000 |
| 2023-10-13 | 14.30 | $14.72 | 12400 |
| 2023-10-12 | 14.23 | $14.58 | 23800 |
| 2023-10-11 | 14.18 | $14.53 | 22800 |
| 2023-10-10 | 14.14 | $14.44 | 6000 |
| 2023-10-09 | 14.13 | $14.31 | 14900 |
| 2023-10-06 | 14.17 | $14.05 | 19400 |
| 2023-10-05 | 14.30 | $13.89 | 19200 |
| 2023-10-04 | 14.52 | $13.86 | 22700 |
| 2023-10-03 | 14.80 | $14.05 | 28000 |
| 2023-10-02 | 15.08 | $14.39 | 46900 |
| 2023-09-29 | 15.32 | $15.14 | 20000 |
| 2023-09-28 | 15.37 | $15.28 | 17900 |
| 2023-09-27 | 15.39 | $15.44 | 18400 |
| 2023-09-26 | 15.37 | $15.45 | 12700 |
| 2023-09-25 | 15.33 | $15.48 | 29200 |
| 2023-09-22 | 15.27 | $15.40 | 33100 |
| 2023-09-21 | 15.23 | $15.24 | 21500 |
| 2023-09-20 | 15.23 | $15.41 | 25600 |
| 2023-09-19 | 15.18 | $15.32 | 13400 |
| 2023-09-18 | 15.14 | $15.32 | 26900 |
| 2023-09-15 | 15.10 | $15.34 | 18600 |
| 2023-09-14 | 15.04 | $15.28 | 29700 |
| 2023-09-13 | 14.99 | $15.04 | 17900 |
| 2023-09-12 | 15.00 | $14.98 | 28000 |
| 2023-09-11 | 15.04 | $14.96 | 6600 |
| 2023-09-08 | 15.09 | $15.02 | 18900 |
| 2023-09-07 | 15.14 | $15.01 | 23600 |
| 2023-09-06 | 15.21 | $14.92 | 10200 |
| 2023-09-05 | 15.31 | $15.40 | 15400 |
| 2023-09-01 | 15.29 | $15.37 | 12200 |
| 2023-08-31 | 15.27 | $15.28 | 23800 |
| 2023-08-30 | 15.28 | $15.30 | 19000 |
| 2023-08-29 | 15.29 | $15.28 | 17600 |
| 2023-08-28 | 15.30 | $15.24 | 13800 |
| 2023-08-25 | 15.33 | $15.21 | 12900 |
| 2023-08-24 | 15.37 | $15.28 | 11300 |
| 2023-08-23 | 15.39 | $15.49 | 17000 |
| 2023-08-22 | 15.36 | $15.46 | 25500 |
| 2023-08-21 | 15.33 | $15.37 | 15800 |
| 2023-08-18 | 15.32 | $15.37 | 6400 |
| 2023-08-17 | 15.30 | $15.18 | 29700 |
| 2023-08-16 | 15.35 | $15.25 | 32300 |
| 2023-08-15 | 15.37 | $15.11 | 38500 |
| 2023-08-14 | 15.45 | $15.41 | 18600 |
| 2023-08-11 | 15.45 | $15.49 | 29600 |
| 2023-08-10 | 15.42 | $15.37 | 31200 |
| 2023-08-09 | 15.42 | $15.33 | 25900 |
| 2023-08-08 | 15.43 | $15.14 | 25000 |
| 2023-08-07 | 15.50 | $15.20 | 36700 |
| 2023-08-04 | 15.56 | $15.12 | 28100 |
| 2023-08-03 | 15.66 | $15.30 | 13400 |
| 2023-08-02 | 15.72 | $15.34 | 22100 |
| 2023-08-01 | 15.77 | $15.64 | 53800 |
| 2023-07-31 | 15.73 | $15.70 | 12000 |
| 2023-07-28 | 15.67 | $15.53 | 13400 |
| 2023-07-27 | 15.63 | $15.50 | 31000 |
| 2023-07-26 | 15.59 | $15.48 | 32900 |
| 2023-07-25 | 15.54 | $15.60 | 18200 |
| 2023-07-24 | 15.43 | $15.64 | 11300 |
| 2023-07-21 | 15.29 | $15.53 | 25800 |
| 2023-07-20 | 15.14 | $15.33 | 26900 |
| 2023-07-19 | 15.02 | $15.23 | 31400 |
| 2023-07-18 | 14.90 | $14.96 | 34400 |
| 2023-07-17 | 14.83 | $14.87 | 42300 |
| 2023-07-14 | 14.78 | $14.82 | 16800 |
| 2023-07-13 | 14.73 | $14.98 | 18600 |
| 2023-07-12 | 14.61 | $14.91 | 39400 |
| 2023-07-11 | 14.49 | $14.59 | 38900 |
| 2023-07-10 | 14.45 | $14.45 | 21000 |
| 2023-07-07 | 14.44 | $14.38 | 43600 |
| 2023-07-06 | 14.44 | $14.25 | 48400 |
| 2023-07-05 | 14.49 | $14.50 | 27100 |
| 2023-07-03 | 14.47 | $14.70 | 23200 |
| 2023-06-30 | 14.38 | $14.70 | 34400 |
| 2023-06-29 | 14.27 | $14.49 | 21000 |
| 2023-06-28 | 14.21 | $14.30 | 56000 |
| 2023-06-27 | 14.19 | $14.26 | 40000 |
| 2023-06-26 | 14.18 | $14.22 | 31800 |
| 2023-06-23 | 14.18 | $13.91 | 28300 |
| 2023-06-22 | 14.28 | $14.13 | 21100 |
| 2023-06-21 | 14.33 | $14.31 | 13000 |
| 2023-06-20 | 14.34 | $14.37 | 19800 |
| 2023-06-16 | 14.34 | $14.40 | 28300 |
| 2023-06-15 | 14.32 | $14.50 | 30200 |
| 2023-06-14 | 14.27 | $14.24 | 22200 |
| 2023-06-13 | 14.28 | $14.21 | 14200 |
| 2023-06-12 | 14.32 | $14.23 | 20800 |
| 2023-06-09 | 14.35 | $14.32 | 22400 |
| 2023-06-08 | 14.36 | $14.57 | 65300 |
| 2023-06-07 | 14.30 | $14.62 | 28000 |
| 2023-06-06 | 14.21 | $14.33 | 14700 |
| 2023-06-05 | 14.19 | $14.35 | 25100 |
| 2023-06-02 | 14.17 | $14.30 | 20300 |
| 2023-06-01 | 14.15 | $14.04 | 21200 |
| 2023-05-31 | 14.22 | $13.92 | 36300 |
| 2023-05-30 | 14.34 | $14.01 | 29100 |
| 2023-05-26 | 14.46 | $14.18 | 30400 |
| 2023-05-25 | 14.55 | $14.33 | 30100 |
| 2023-05-24 | 14.62 | $14.62 | 70500 |
| 2023-05-23 | 14.61 | $14.60 | 15800 |
| 2023-05-22 | 14.60 | $14.65 | 25400 |
| 2023-05-19 | 14.57 | $14.73 | 17100 |
| 2023-05-18 | 14.51 | $14.69 | 29500 |
| 2023-05-17 | 14.45 | $14.68 | 13700 |
| 2023-05-16 | 14.38 | $14.56 | 59100 |
| 2023-05-15 | 14.33 | $14.79 | 32800 |
| 2023-05-12 | 14.20 | $14.25 | 42200 |
| 2023-05-11 | 14.22 | $14.24 | 50700 |
| 2023-05-10 | 14.24 | $14.37 | 17900 |
| 2023-05-09 | 14.23 | $14.39 | 25100 |
| 2023-05-08 | 14.21 | $14.22 | 8100 |
| 2023-05-05 | 14.25 | $14.21 | 12900 |
| 2023-05-04 | 14.30 | $13.91 | 8400 |
| 2023-05-03 | 14.46 | $13.92 | 31400 |
| 2023-05-02 | 14.64 | $14.08 | 19200 |
| 2023-05-01 | 14.82 | $14.57 | 15700 |
| 2023-04-28 | 14.88 | $14.63 | 13400 |
| 2023-04-27 | 14.94 | $14.53 | 61300 |
| 2023-04-26 | 15.03 | $14.48 | 45200 |
| 2023-04-25 | 15.15 | $14.89 | 15900 |
| 2023-04-24 | 15.17 | $15.09 | 20800 |
| 2023-04-21 | 15.13 | $14.85 | 13500 |
| 2023-04-20 | 15.15 | $14.92 | 19100 |
| 2023-04-19 | 15.14 | $15.05 | 28800 |
| 2023-04-18 | 15.09 | $15.14 | 32700 |
| 2023-04-17 | 14.99 | $15.07 | 48600 |
| 2023-04-14 | 14.88 | $15.04 | 20300 |
| 2023-04-13 | 14.76 | $15.00 | 15100 |
| 2023-04-12 | 14.62 | $14.83 | 20100 |
| 2023-04-11 | 14.50 | $14.79 | 25400 |
| 2023-04-10 | 14.36 | $14.55 | 30600 |
| 2023-04-06 | 14.27 | $14.47 | 13700 |
| 2023-04-05 | 14.18 | $14.50 | 21900 |
| 2023-04-04 | 14.07 | $14.30 | 27600 |
| 2023-04-03 | 13.99 | $14.45 | 55600 |
| 2023-03-31 | 13.85 | $14.34 | 36500 |
| 2023-03-30 | 13.72 | $14.16 | 22800 |
| 2023-03-29 | 13.62 | $14.07 | 41800 |
| 2023-03-28 | 13.53 | $13.89 | 31600 |
| 2023-03-27 | 13.48 | $13.75 | 144400 |
| 2023-03-24 | 13.47 | $13.59 | 40000 |
| 2023-03-23 | 13.52 | $13.35 | 80400 |
| 2023-03-22 | 13.66 | $13.79 | 43600 |
| 2023-03-21 | 13.70 | $14.04 | 66800 |
| 2023-03-20 | 13.67 | $13.70 | 27900 |
| 2023-03-17 | 13.75 | $13.60 | 16100 |
| 2023-03-16 | 13.89 | $13.82 | 33100 |
| 2023-03-15 | 13.99 | $13.76 | 30900 |
| 2023-03-14 | 14.14 | $14.15 | 42000 |
| 2023-03-13 | 14.21 | $13.90 | 31300 |
| 2023-03-10 | 14.37 | $14.09 | 28000 |
| 2023-03-09 | 14.51 | $14.40 | 55000 |
| 2023-03-08 | 14.59 | $14.59 | 33000 |
| 2023-03-07 | 14.62 | $14.57 | 15800 |
| 2023-03-06 | 14.67 | $14.82 | 37400 |
| 2023-03-03 | 14.66 | $14.80 | 14600 |
| 2023-03-02 | 14.65 | $14.57 | 64800 |
| 2023-03-01 | 14.72 | $14.53 | 13500 |
| 2023-02-28 | 14.81 | $14.66 | 19700 |
| 2023-02-27 | 14.89 | $14.78 | 29500 |
| 2023-02-24 | 14.94 | $14.78 | 29900 |
| 2023-02-23 | 15.01 | $14.95 | 36300 |
| 2023-02-22 | 15.04 | $14.80 | 14400 |
| 2023-02-21 | 15.12 | $15.00 | 42400 |
| 2023-02-17 | 15.15 | $15.00 | 21900 |
| 2023-02-16 | 15.20 | $15.06 | 42400 |
| 2023-02-15 | 15.23 | $15.17 | 42700 |
| 2023-02-14 | 15.23 | $15.28 | 46700 |
| 2023-02-13 | 15.20 | $15.34 | 31400 |
| 2023-02-10 | 15.14 | $15.23 | 48200 |
| 2023-02-09 | 15.10 | $14.86 | 56600 |
| 2023-02-08 | 15.17 | $14.95 | 23500 |
| 2023-02-07 | 15.22 | $15.02 | 13300 |
| 2023-02-06 | 15.26 | $15.01 | 22900 |
| 2023-02-03 | 15.31 | $15.14 | 50300 |
| 2023-02-02 | 15.33 | $15.38 | 25200 |
| 2023-02-01 | 15.27 | $15.24 | 31900 |
| 2023-01-31 | 15.24 | $15.27 | 38100 |
| 2023-01-30 | 15.19 | $15.06 | 35600 |
| 2023-01-27 | 15.19 | $15.21 | 24600 |
| 2023-01-26 | 15.15 | $15.32 | 93400 |
| 2023-01-25 | 15.05 | $15.06 | 33900 |
| 2023-01-24 | 15.02 | $15.18 | 45500 |
| 2023-01-23 | 14.93 | $15.03 | 17700 |
| 2023-01-20 | 14.88 | $14.86 | 21800 |
| 2023-01-19 | 14.86 | $14.72 | 25500 |
| 2023-01-18 | 14.89 | $14.74 | 28700 |
| 2023-01-17 | 14.91 | $15.03 | 52000 |
| 2023-01-13 | 14.84 | $15.22 | 63600 |
| 2023-01-12 | 14.70 | $15.16 | 83900 |
| 2023-01-11 | 14.55 | $14.89 | 17400 |
| 2023-01-10 | 14.44 | $14.65 | 136500 |
| 2023-01-09 | 14.39 | $14.75 | 18900 |
| 2023-01-06 | 14.30 | $14.66 | 33000 |
| 2023-01-05 | 14.22 | $14.33 | 183000 |
| 2023-01-04 | 14.23 | $14.26 | 29800 |
| 2023-01-03 | 14.27 | $14.14 | 20600 |
| 2022-12-30 | 14.36 | $14.42 | 37500 |
| 2022-12-29 | 14.38 | $14.42 | 43000 |
| 2022-12-28 | 14.41 | $14.25 | 29800 |
| 2022-12-27 | 14.50 | $14.61 | 33100 |
| 2022-12-23 | 14.49 | $14.64 | 11300 |
| 2022-12-22 | 14.48 | $14.34 | 29900 |
| 2022-12-21 | 14.57 | $14.58 | 46100 |
| 2022-12-20 | 14.59 | $14.27 | 76100 |
| 2022-12-19 | 14.72 | $14.47 | 62300 |
| 2022-12-16 | 14.82 | $14.44 | 57900 |
| 2022-12-15 | 14.95 | $14.78 | 91200 |
| 2022-12-14 | 15.00 | $15.02 | 47100 |
| 2022-12-13 | 14.98 | $15.11 | 58100 |
| 2022-12-12 | 14.93 | $14.96 | 68600 |
| 2022-12-09 | 14.91 | $14.56 | 19300 |
| 2022-12-08 | 15.02 | $14.69 | 105400 |
| 2022-12-07 | 15.10 | $14.73 | 40200 |
| 2022-12-06 | 15.19 | $14.72 | 39600 |
| 2022-12-05 | 15.30 | $14.94 | 60600 |
| 2022-12-02 | 15.35 | $15.20 | 33300 |
| 2022-12-01 | 15.33 | $15.19 | 31200 |
| 2022-11-30 | 15.31 | $15.24 | 25100 |
| 2022-11-29 | 15.25 | $15.09 | 41600 |
| 2022-11-28 | 15.23 | $14.98 | 45300 |
| 2022-11-25 | 15.23 | $15.26 | 19900 |
| 2022-11-23 | 15.14 | $15.29 | 86000 |
| 2022-11-22 | 15.01 | $15.29 | 111900 |
| 2022-11-21 | 14.85 | $14.78 | 105700 |
| 2022-11-18 | 14.81 | $14.84 | 45800 |
| 2022-11-17 | 14.73 | $14.53 | 39200 |
| 2022-11-16 | 14.74 | $14.68 | 37800 |
| 2022-11-15 | 14.70 | $14.64 | 113100 |
| 2022-11-14 | 14.65 | $14.62 | 51000 |
| 2022-11-11 | 14.60 | $14.63 | 16200 |
| 2022-11-10 | 14.53 | $14.60 | 45500 |
| 2022-11-09 | 14.44 | $14.23 | 72100 |
| 2022-11-08 | 14.46 | $14.45 | 108700 |
| 2022-11-07 | 14.40 | $14.33 | 60800 |
| 2022-11-04 | 14.37 | $14.35 | 58500 |
| 2022-11-03 | 14.32 | $14.15 | 150900 |
| 2022-11-02 | 14.33 | $14.23 | 51000 |
| 2022-11-01 | 14.30 | $14.46 | 15800 |
| 2022-10-31 | 14.19 | $14.50 | 34900 |
| 2022-10-28 | 14.05 | $14.40 | 31500 |
| 2022-10-27 | 13.90 | $14.18 | 113300 |
| 2022-10-26 | 13.79 | $14.20 | 39900 |
| 2022-10-25 | 13.65 | $14.06 | 24200 |
| 2022-10-24 | 13.53 | $13.88 | 37200 |
| 2022-10-21 | 13.44 | $13.87 | 12100 |
| 2022-10-20 | 13.34 | $13.58 | 77900 |
| 2022-10-19 | 13.31 | $13.77 | 95300 |
| 2022-10-18 | 13.22 | $13.75 | 66900 |
| 2022-10-17 | 13.12 | $13.51 | 34700 |
| 2022-10-14 | 13.08 | $13.20 | 49100 |
| 2022-10-13 | 13.15 | $13.54 | 47800 |
| 2022-10-12 | 13.12 | $13.16 | 44600 |
| 2022-10-11 | 13.22 | $13.36 | 39800 |
| 2022-10-10 | 13.29 | $13.30 | 52100 |
| 2022-10-07 | 13.40 | $13.43 | 90900 |
| 2022-10-06 | 13.50 | $13.78 | 68600 |
| 2022-10-05 | 13.52 | $14.02 | 52600 |
| 2022-10-04 | 13.47 | $14.06 | 32700 |
| 2022-10-03 | 13.41 | $13.66 | 57200 |
| 2022-09-30 | 13.48 | $13.33 | 26300 |
| 2022-09-29 | 13.67 | $13.50 | 55600 |
| 2022-09-28 | 13.87 | $13.94 | 79300 |
| 2022-09-27 | 13.97 | $13.36 | 63700 |
| 2022-09-26 | 14.29 | $13.40 | 78100 |
| 2022-09-23 | 14.67 | $13.92 | 55900 |
| 2022-09-22 | 14.97 | $14.74 | 75200 |
| 2022-09-21 | 15.09 | $14.87 | 47900 |
| 2022-09-20 | 15.19 | $15.11 | 46500 |
| 2022-09-19 | 15.23 | $15.31 | 33000 |
| 2022-09-16 | 15.23 | $14.99 | 56500 |
| 2022-09-15 | 15.32 | $15.28 | 50000 |
| 2022-09-14 | 15.35 | $15.59 | 40700 |
| 2022-09-13 | 15.27 | $15.18 | 56800 |
| 2022-09-12 | 15.32 | $15.50 | 22300 |
| 2022-09-09 | 15.27 | $15.32 | 39900 |
| 2022-09-08 | 15.27 | $15.11 | 112000 |
| 2022-09-07 | 15.34 | $15.24 | 31700 |
| 2022-09-06 | 15.38 | $15.17 | 21300 |
| 2022-09-02 | 15.44 | $15.13 | 20200 |
| 2022-09-01 | 15.54 | $14.96 | 85400 |
| 2022-08-31 | 15.71 | $15.19 | 60400 |
| 2022-08-30 | 15.83 | $15.46 | 75500 |
| 2022-08-29 | 15.90 | $15.70 | 19800 |
| 2022-08-26 | 15.90 | $15.56 | 48600 |
| 2022-08-25 | 15.93 | $15.96 | 163400 |
| 2022-08-24 | 15.85 | $15.85 | 25300 |
| 2022-08-23 | 15.77 | $15.69 | 45100 |
| 2022-08-22 | 15.72 | $15.54 | 44600 |
| 2022-08-19 | 15.70 | $15.64 | 54900 |
| 2022-08-18 | 15.64 | $15.75 | 87700 |
| 2022-08-17 | 15.53 | $15.55 | 77800 |
| 2022-08-16 | 15.45 | $15.59 | 37900 |
| 2022-08-15 | 15.33 | $15.48 | 49500 |
| 2022-08-12 | 15.22 | $15.48 | 47600 |
| 2022-08-11 | 15.08 | $15.29 | 50300 |
| 2022-08-10 | 14.97 | $15.03 | 135700 |
| 2022-08-09 | 14.91 | $14.84 | 39400 |
| 2022-08-08 | 14.89 | $14.71 | 28300 |
| 2022-08-05 | 14.91 | $14.54 | 76200 |
| 2022-08-04 | 14.99 | $14.63 | 64700 |
| 2022-08-03 | 15.05 | $14.76 | 46500 |
| 2022-08-02 | 15.08 | $14.70 | 202000 |
| 2022-08-01 | 15.13 | $14.75 | 125300 |
| 2022-07-29 | 15.17 | $15.21 | 223500 |
| 2022-07-28 | 15.06 | $15.32 | 143400 |
| 2022-07-27 | 14.89 | $15.16 | 45900 |
| 2022-07-26 | 14.74 | $15.14 | 38900 |
| 2022-07-25 | 14.55 | $14.98 | 17700 |
| 2022-07-22 | 14.37 | $14.58 | 24500 |
| 2022-07-21 | 14.27 | $14.57 | 20300 |
| 2022-07-20 | 14.15 | $14.74 | 76800 |
| 2022-07-19 | 13.96 | $14.39 | 26100 |
| 2022-07-18 | 13.84 | $14.11 | 23100 |
| 2022-07-15 | 13.78 | $13.95 | 40500 |
| 2022-07-14 | 13.76 | $13.80 | 22200 |
| 2022-07-13 | 13.79 | $13.92 | 23600 |
| 2022-07-12 | 13.79 | $13.80 | 31000 |
| 2022-07-11 | 13.84 | $14.07 | 22000 |
| 2022-07-08 | 13.81 | $14.03 | 10600 |
| 2022-07-07 | 13.79 | $13.92 | 27900 |
| 2022-07-06 | 13.81 | $13.63 | 44000 |
| 2022-07-05 | 13.93 | $13.73 | 68900 |
| 2022-07-01 | 14.05 | $14.59 | 18400 |
| 2022-06-30 | 13.93 | $14.32 | 9700 |
| 2022-06-29 | 13.86 | $14.26 | 22600 |
| 2022-06-28 | 13.81 | $14.47 | 27500 |
| 2022-06-27 | 13.69 | $14.32 | 13000 |
| 2022-06-24 | 13.60 | $13.97 | 20900 |
| 2022-06-23 | 13.60 | $13.63 | 67900 |
| 2022-06-22 | 13.73 | $13.48 | 39600 |
| 2022-06-21 | 13.93 | $13.70 | 49000 |
| 2022-06-17 | 14.12 | $13.28 | 48000 |
| 2022-06-16 | 14.49 | $13.55 | 59600 |
| 2022-06-15 | 14.86 | $14.11 | 75300 |
| 2022-06-14 | 15.13 | $14.27 | 68800 |
| 2022-06-13 | 15.41 | $14.49 | 76100 |
| 2022-06-10 | 15.68 | $15.26 | 34800 |
| 2022-06-09 | 15.77 | $15.40 | 42500 |
| 2022-06-08 | 15.82 | $15.62 | 56500 |
| 2022-06-07 | 15.81 | $15.80 | 68700 |
| 2022-06-06 | 15.73 | $15.63 | 15100 |
| 2022-06-03 | 15.69 | $15.60 | 37400 |
| 2022-06-02 | 15.64 | $15.69 | 78000 |
| 2022-06-01 | 15.55 | $15.60 | 60700 |
| 2022-05-31 | 15.46 | $15.52 | 59100 |
| 2022-05-27 | 15.37 | $15.81 | 50400 |
| 2022-05-26 | 15.17 | $15.60 | 29200 |
| 2022-05-25 | 14.98 | $15.38 | 23800 |
| 2022-05-24 | 14.83 | $15.24 | 39300 |
| 2022-05-23 | 14.68 | $15.03 | 37100 |
| 2022-05-20 | 14.57 | $14.91 | 110700 |
| 2022-05-19 | 14.47 | $14.77 | 64200 |
| 2022-05-18 | 14.39 | $14.83 | 55700 |
| 2022-05-17 | 14.28 | $14.96 | 49800 |
| 2022-05-16 | 14.11 | $14.61 | 36700 |
| 2022-05-13 | 14.02 | $14.36 | 43000 |
| 2022-05-12 | 13.99 | $14.02 | 89600 |
| 2022-05-11 | 14.07 | $14.00 | 78100 |
| 2022-05-10 | 14.18 | $14.10 | 90600 |
| 2022-05-09 | 14.28 | $14.16 | 76900 |
| 2022-05-06 | 14.40 | $14.72 | 44000 |
| 2022-05-05 | 14.36 | $14.50 | 76600 |
| 2022-05-04 | 14.39 | $14.68 | 55300 |
| 2022-05-03 | 14.38 | $14.10 | 114700 |
| 2022-05-02 | 14.55 | $14.07 | 86400 |
| 2022-04-29 | 14.77 | $14.13 | 186000 |
| 2022-04-28 | 15.03 | $14.91 | 49600 |
| 2022-04-27 | 15.09 | $14.78 | 27400 |
| 2022-04-26 | 15.21 | $14.66 | 26900 |
| 2022-04-25 | 15.40 | $14.77 | 45900 |
| 2022-04-22 | 15.58 | $15.35 | 48600 |
| 2022-04-21 | 15.63 | $15.55 | 51800 |
| 2022-04-20 | 15.61 | $15.80 | 68300 |
| 2022-04-19 | 15.50 | $15.50 | 47600 |
| 2022-04-18 | 15.47 | $15.32 | 43900 |
| 2022-04-14 | 15.48 | $15.32 | 55000 |
| 2022-04-13 | 15.49 | $15.44 | 32700 |
| 2022-04-12 | 15.46 | $15.35 | 26900 |
| 2022-04-11 | 15.44 | $15.16 | 62300 |
| 2022-04-08 | 15.48 | $15.45 | 32700 |
| 2022-04-07 | 15.43 | $15.29 | 41800 |
| 2022-04-06 | 15.41 | $15.25 | 92700 |
| 2022-04-05 | 15.40 | $15.27 | 58900 |
| 2022-04-04 | 15.37 | $15.39 | 67700 |
| 2022-04-01 | 15.30 | $15.41 | 46100 |
| 2022-03-31 | 15.19 | $15.23 | 20400 |
| 2022-03-30 | 15.12 | $15.16 | 68000 |
| 2022-03-29 | 15.04 | $15.15 | 19900 |
| 2022-03-28 | 14.95 | $14.98 | 49400 |
| 2022-03-25 | 14.88 | $14.99 | 58300 |
| 2022-03-24 | 14.80 | $14.85 | 77200 |
| 2022-03-23 | 14.73 | $14.80 | 66700 |
| 2022-03-22 | 14.66 | $14.60 | 28100 |
| 2022-03-21 | 14.64 | $14.58 | 41900 |
| 2022-03-18 | 14.62 | $14.46 | 58800 |
| 2022-03-17 | 14.62 | $14.56 | 50500 |
| 2022-03-16 | 14.59 | $14.47 | 35800 |
| 2022-03-15 | 14.58 | $14.40 | 86800 |
| 2022-03-14 | 14.58 | $14.28 | 59500 |
| 2022-03-11 | 14.62 | $14.47 | 67200 |
| 2022-03-10 | 14.60 | $14.57 | 75400 |
| 2022-03-09 | 14.54 | $14.51 | 46200 |
| 2022-03-08 | 14.48 | $14.68 | 81100 |
| 2022-03-07 | 14.35 | $14.70 | 163100 |
| 2022-03-04 | 14.19 | $14.52 | 96700 |
| 2022-03-03 | 14.03 | $14.54 | 168100 |
| 2022-03-02 | 13.84 | $14.25 | 34200 |
| 2022-03-01 | 13.70 | $13.97 | 80900 |
| 2022-02-28 | 13.61 | $14.01 | 26000 |
| 2022-02-25 | 13.49 | $13.73 | 42600 |
| 2022-02-24 | 13.44 | $13.42 | 37100 |
| 2022-02-23 | 13.47 | $13.40 | 59800 |
| 2022-02-22 | 13.52 | $13.40 | 49800 |
| 2022-02-18 | 13.58 | $13.51 | 54200 |
| 2022-02-17 | 13.62 | $13.54 | 48500 |
| 2022-02-16 | 13.66 | $13.52 | 54900 |
| 2022-02-15 | 13.72 | $13.56 | 65900 |
| 2022-02-14 | 13.78 | $13.63 | 59800 |
| 2022-02-11 | 13.82 | $13.81 | 57400 |
| 2022-02-10 | 13.82 | $13.68 | 64200 |
| 2022-02-09 | 13.86 | $13.97 | 25900 |
| 2022-02-08 | 13.81 | $13.81 | 26400 |
| 2022-02-07 | 13.81 | $13.82 | 33800 |
| 2022-02-04 | 13.79 | $13.82 | 64400 |
| 2022-02-03 | 13.78 | $13.86 | 54100 |
| 2022-02-02 | 13.75 | $13.97 | 47100 |
| 2022-02-01 | 13.67 | $13.86 | 82300 |
| 2022-01-31 | 13.62 | $13.77 | 52200 |
| 2022-01-28 | 13.58 | $13.52 | 102600 |
| 2022-01-27 | 13.61 | $13.50 | 32800 |
| 2022-01-26 | 13.65 | $13.49 | 32400 |
| 2022-01-25 | 13.71 | $13.50 | 87200 |
| 2022-01-24 | 13.78 | $13.25 | 74200 |
| 2022-01-21 | 13.94 | $13.35 | 60900 |
| 2022-01-20 | 14.10 | $13.78 | 74900 |
| 2022-01-19 | 14.16 | $14.01 | 42600 |
| 2022-01-18 | 14.15 | $13.96 | 43700 |
| 2022-01-14 | 14.16 | $14.07 | 37200 |
| 2022-01-13 | 14.12 | $14.04 | 38600 |
| 2022-01-12 | 14.09 | $14.08 | 33400 |
| 2022-01-11 | 14.02 | $14.06 | 81800 |
| 2022-01-10 | 13.95 | $13.97 | 71000 |
| 2022-01-07 | 13.88 | $13.95 | 51800 |
| 2022-01-06 | 13.81 | $13.90 | 51500 |
| 2022-01-05 | 13.73 | $13.90 | 160300 |
| 2022-01-04 | 13.62 | $13.89 | 48600 |
| 2022-01-03 | 13.50 | $13.68 | 68200 |
| 2021-12-31 | 13.41 | $13.54 | 70700 |
| 2021-12-30 | 13.35 | $13.53 | 83900 |
| 2021-12-29 | 13.28 | $13.43 | 45000 |
| 2021-12-28 | 13.22 | $13.43 | 41600 |
| 2021-12-27 | 13.15 | $13.42 | 35400 |
| 2021-12-23 | 13.06 | $13.31 | 81900 |
| 2021-12-22 | 13.00 | $13.05 | 57100 |
| 2021-12-21 | 13.00 | $13.06 | 34100 |
| 2021-12-20 | 13.01 | $12.91 | 60200 |
| 2021-12-17 | 13.07 | $13.12 | 26700 |
| 2021-12-16 | 13.07 | $13.33 | 61000 |
| 2021-12-15 | 13.01 | $13.20 | 44700 |
| 2021-12-14 | 12.98 | $13.11 | 52500 |
| 2021-12-13 | 12.97 | $13.08 | 39700 |
| 2021-12-10 | 12.97 | $13.13 | 45200 |
| 2021-12-09 | 12.97 | $12.99 | 95000 |
| 2021-12-08 | 13.00 | $13.17 | 56200 |
| 2021-12-07 | 13.00 | $13.13 | 35400 |
| 2021-12-06 | 13.00 | $13.02 | 66500 |
| 2021-12-03 | 13.05 | $12.84 | 49800 |
| 2021-12-02 | 13.17 | $13.01 | 34400 |
| 2021-12-01 | 13.26 | $13.18 | 74900 |
| 2021-11-30 | 13.32 | $13.23 | 64700 |
| 2021-11-29 | 13.38 | $13.44 | 53700 |
| 2021-11-26 | 13.39 | $13.28 | 37100 |
| 2021-11-24 | 13.45 | $13.55 | 12400 |
| 2021-11-23 | 13.44 | $13.43 | 32000 |
| 2021-11-22 | 13.47 | $13.33 | 53600 |
| 2021-11-19 | 13.54 | $13.28 | 60100 |
| 2021-11-18 | 13.64 | $13.53 | 46600 |
| 2021-11-17 | 13.68 | $13.55 | 32600 |
| 2021-11-16 | 13.72 | $13.90 | 51700 |
| 2021-11-15 | 13.66 | $13.70 | 52200 |
| 2021-11-12 | 13.66 | $13.67 | 42500 |
| 2021-11-11 | 13.66 | $13.61 | 22600 |
| 2021-11-10 | 13.68 | $13.57 | 33500 |
| 2021-11-09 | 13.71 | $13.67 | 30600 |
| 2021-11-08 | 13.72 | $13.59 | 87800 |
| 2021-11-05 | 13.76 | $13.62 | 26800 |
| 2021-11-04 | 13.79 | $13.59 | 54200 |
| 2021-11-03 | 13.84 | $13.56 | 57100 |
| 2021-11-02 | 13.91 | $13.61 | 95200 |
| 2021-11-01 | 13.98 | $13.72 | 70700 |
| 2021-10-29 | 14.02 | $13.68 | 30000 |
| 2021-10-28 | 14.08 | $13.84 | 37800 |
| 2021-10-27 | 14.10 | $13.77 | 39100 |
| 2021-10-26 | 14.14 | $13.95 | 27900 |
| 2021-10-25 | 14.12 | $14.05 | 23500 |
| 2021-10-22 | 14.07 | $13.94 | 55300 |
| 2021-10-21 | 14.03 | $13.97 | 47600 |
| 2021-10-20 | 13.97 | $14.16 | 62300 |
| 2021-10-19 | 13.83 | $14.08 | 87900 |
| 2021-10-18 | 13.68 | $13.90 | 93900 |
| 2021-10-15 | 13.55 | $13.81 | 85600 |
| 2021-10-14 | 13.41 | $13.72 | 40800 |
| 2021-10-13 | 13.28 | $13.45 | 53700 |
| 2021-10-12 | 13.19 | $13.35 | 129200 |
| 2021-10-11 | 13.12 | $13.43 | 54500 |
| 2021-10-08 | 13.01 | $13.32 | 33200 |
| 2021-10-07 | 12.91 | $13.15 | 51000 |
| 2021-10-06 | 12.84 | $12.97 | 62800 |
| 2021-10-05 | 12.81 | $13.00 | 42200 |
| 2021-10-04 | 12.77 | $12.88 | 37900 |
| 2021-10-01 | 12.76 | $12.74 | 21500 |
| 2021-09-30 | 12.80 | $12.75 | 30600 |
| 2021-09-29 | 12.84 | $12.80 | 44300 |
| 2021-09-28 | 12.88 | $12.73 | 54500 |
| 2021-09-27 | 12.95 | $13.01 | 72600 |
| 2021-09-24 | 12.94 | $12.83 | 42300 |
| 2021-09-23 | 13.00 | $13.03 | 54800 |
| 2021-09-22 | 13.00 | $12.88 | 66900 |
| 2021-09-21 | 13.06 | $12.78 | 36300 |
| 2021-09-20 | 13.15 | $12.80 | 37500 |
| 2021-09-17 | 13.27 | $13.12 | 32200 |
| 2021-09-16 | 13.30 | $13.28 | 14200 |
| 2021-09-15 | 13.29 | $13.27 | 41000 |
| 2021-09-14 | 13.29 | $13.30 | 45700 |
| 2021-09-13 | 13.26 | $13.23 | 39900 |
| 2021-09-10 | 13.26 | $13.20 | 28800 |
| 2021-09-09 | 13.27 | $13.24 | 36100 |
| 2021-09-08 | 13.26 | $13.27 | 51800 |
| 2021-09-07 | 13.24 | $13.23 | 78700 |
| 2021-09-03 | 13.22 | $13.33 | 36600 |
| 2021-09-02 | 13.18 | $13.36 | 34400 |
| 2021-09-01 | 13.11 | $13.21 | 81200 |
| 2021-08-31 | 13.07 | $13.08 | 29900 |
| 2021-08-30 | 13.07 | $13.08 | 24400 |
| 2021-08-27 | 13.07 | $13.07 | 87600 |
| 2021-08-26 | 13.07 | $13.00 | 37300 |
| 2021-08-25 | 13.10 | $13.12 | 30200 |
| 2021-08-24 | 13.09 | $13.09 | 40900 |
| 2021-08-23 | 13.09 | $13.02 | 48700 |
| 2021-08-20 | 13.11 | $13.06 | 42300 |
| 2021-08-19 | 13.13 | $12.97 | 69100 |
| 2021-08-18 | 13.18 | $13.11 | 33100 |
| 2021-08-17 | 13.19 | $13.15 | 49200 |
| 2021-08-16 | 13.20 | $13.35 | 25800 |
| 2021-08-13 | 13.15 | $13.32 | 28100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.93
2024-05-03
Close Price
$18.10
Vol: 168536
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.99
Average
52.87
Maximum
76.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 56.93 | $18.10 | 168536 |
| 2024-05-02 | 56.73 | $18.09 | 117138 |
| 2024-05-01 | 53.76 | $17.95 | 93244 |
| 2024-04-30 | 55.57 | $18.02 | 48680 |
| 2024-04-29 | 59.66 | $18.17 | 40856 |
| 2024-04-26 | 61.08 | $18.22 | 32448 |
| 2024-04-25 | 64.29 | $18.33 | 24104 |
| 2024-04-24 | 64.88 | $18.35 | 32198 |
| 2024-04-23 | 64.26 | $18.31 | 25654 |
| 2024-04-22 | 61.16 | $18.12 | 30755 |
| 2024-04-19 | 59.94 | $18.05 | 88594 |
| 2024-04-18 | 55.81 | $17.83 | 25782 |
| 2024-04-17 | 55.00 | $17.79 | 16038 |
| 2024-04-16 | 51.22 | $17.61 | 32294 |
| 2024-04-15 | 52.38 | $17.66 | 50679 |
| 2024-04-12 | 57.33 | $17.86 | 37636 |
| 2024-04-11 | 61.46 | $18.01 | 30990 |
| 2024-04-10 | 65.02 | $18.13 | 13726 |
| 2024-04-09 | 69.83 | $18.28 | 31633 |
| 2024-04-08 | 72.20 | $18.35 | 16517 |
| 2024-04-05 | 71.54 | $18.30 | 30596 |
| 2024-04-04 | 71.15 | $18.27 | 50786 |
| 2024-04-03 | 75.37 | $18.40 | 46144 |
| 2024-04-02 | 76.70 | $18.44 | 67871 |
| 2024-04-01 | 73.61 | $18.16 | 52829 |
| 2024-03-28 | 73.61 | $18.16 | 40451 |
| 2024-03-27 | 70.30 | $17.90 | 34568 |
| 2024-03-26 | 68.72 | $17.79 | 62145 |
| 2024-03-25 | 68.58 | $17.78 | 31687 |
| 2024-03-22 | 67.29 | $17.69 | 37425 |
| 2024-03-21 | 71.63 | $17.83 | 25490 |
| 2024-03-20 | 71.00 | $17.78 | 36920 |
| 2024-03-19 | 69.84 | $17.69 | 42104 |
| 2024-03-18 | 68.25 | $17.57 | 21074 |
| 2024-03-15 | 67.43 | $17.51 | 44851 |
| 2024-03-14 | 65.30 | $17.36 | 267004 |
| 2024-03-13 | 73.85 | $17.64 | 58737 |
| 2024-03-12 | 70.58 | $17.39 | 29650 |
| 2024-03-11 | 68.65 | $17.26 | 37890 |
| 2024-03-08 | 67.55 | $17.19 | 69755 |
| 2024-03-07 | 66.93 | $17.15 | 39007 |
| 2024-03-06 | 65.99 | $17.09 | 20616 |
| 2024-03-05 | 63.72 | $16.95 | 66548 |
| 2024-03-04 | 61.82 | $16.84 | 89971 |
| 2024-03-01 | 65.37 | $16.96 | 89313 |
| 2024-02-29 | 59.46 | $16.64 | 35542 |
| 2024-02-28 | 57.53 | $16.55 | 36702 |
| 2024-02-27 | 57.82 | $16.56 | 37836 |
| 2024-02-26 | 57.20 | $16.53 | 16892 |
| 2024-02-23 | 61.48 | $16.68 | 57356 |
| 2024-02-22 | 61.30 | $16.67 | 77133 |
| 2024-02-21 | 59.66 | $16.58 | 65863 |
| 2024-02-20 | 55.68 | $16.38 | 145362 |
| 2024-02-16 | 54.62 | $16.33 | 141020 |
| 2024-02-15 | 50.08 | $16.13 | 200649 |
| 2024-02-14 | 42.74 | $15.86 | 112058 |
| 2024-02-13 | 42.44 | $15.85 | 75313 |
| 2024-02-12 | 46.59 | $16.03 | 138236 |
| 2024-02-09 | 43.68 | $15.93 | 214458 |
| 2024-02-08 | 42.79 | $15.90 | 139113 |
| 2024-02-07 | 43.89 | $15.95 | 70828 |
| 2024-02-06 | 43.89 | $15.95 | 124819 |
| 2024-02-05 | 46.69 | $16.08 | 31626 |
| 2024-02-02 | 49.21 | $16.19 | 21991 |
| 2024-02-01 | 52.39 | $16.32 | 32379 |
| 2024-01-31 | 48.76 | $16.17 | 27418 |
| 2024-01-30 | 52.85 | $16.33 | 29230 |
| 2024-01-29 | 51.15 | $16.26 | 41974 |
| 2024-01-26 | 50.42 | $16.23 | 74402 |
| 2024-01-25 | 46.91 | $16.09 | 29042 |
| 2024-01-24 | 43.38 | $15.96 | 56184 |
| 2024-01-23 | 42.83 | $15.94 | 35692 |
| 2024-01-22 | 43.23 | $15.96 | 36359 |
| 2024-01-19 | 41.39 | $15.89 | 72713 |
| 2024-01-18 | 43.29 | $15.99 | 73703 |
| 2024-01-17 | 45.89 | $16.12 | 66553 |
| 2024-01-16 | 52.06 | $16.39 | 52573 |
| 2024-01-12 | 53.85 | $16.46 | 42366 |
| 2024-01-11 | 52.06 | $16.38 | 39900 |
| 2024-01-10 | 55.91 | $16.53 | 76969 |
| 2024-01-09 | 58.65 | $16.63 | 19644 |
| 2024-01-08 | 56.63 | $16.53 | 103857 |
| 2024-01-05 | 59.97 | $16.65 | 11515 |
| 2024-01-04 | 61.41 | $16.70 | 35288 |
| 2024-01-03 | 61.06 | $16.68 | 43223 |
| 2024-01-02 | 57.13 | $16.47 | 40945 |
| 2023-12-29 | 56.93 | $16.46 | 31250 |
| 2023-12-28 | 56.75 | $16.45 | 23135 |
| 2023-12-27 | 56.38 | $16.43 | 53659 |
| 2023-12-26 | 56.84 | $16.45 | 33203 |
| 2023-12-22 | 57.27 | $16.47 | 13195 |
| 2023-12-21 | 54.45 | $16.30 | 26799 |
| 2023-12-20 | 53.77 | $16.26 | 27160 |
| 2023-12-19 | 56.80 | $16.41 | 21197 |
| 2023-12-18 | 56.01 | $16.36 | 33347 |
| 2023-12-15 | 53.61 | $16.21 | 44687 |
| 2023-12-14 | 59.59 | $16.50 | 50297 |
| 2023-12-13 | 56.58 | $16.31 | 68616 |
| 2023-12-12 | 51.31 | $16.02 | 37866 |
| 2023-12-11 | 58.52 | $16.33 | 33864 |
| 2023-12-08 | 59.03 | $16.35 | 35997 |
| 2023-12-07 | 61.31 | $16.44 | 102743 |
| 2023-12-06 | 60.67 | $16.40 | 49881 |
| 2023-12-05 | 59.71 | $16.34 | 24479 |
| 2023-12-04 | 62.34 | $16.45 | 41706 |
| 2023-12-01 | 62.34 | $16.45 | 38800 |
| 2023-11-30 | 62.79 | $16.47 | 27900 |
| 2023-11-29 | 64.12 | $16.53 | 21400 |
| 2023-11-28 | 62.49 | $16.40 | 22100 |
| 2023-11-27 | 63.54 | $16.45 | 26700 |
| 2023-11-24 | 63.75 | $16.46 | 18800 |
| 2023-11-22 | 61.00 | $16.23 | 42800 |
| 2023-11-21 | 64.43 | $16.40 | 51300 |
| 2023-11-20 | 61.53 | $16.16 | 17800 |
| 2023-11-17 | 60.25 | $16.06 | 43300 |
| 2023-11-16 | 61.42 | $16.12 | 56500 |
| 2023-11-15 | 60.94 | $16.08 | 48600 |
| 2023-11-14 | 60.59 | $16.05 | 30300 |
| 2023-11-13 | 56.12 | $15.69 | 14800 |
| 2023-11-10 | 55.59 | $15.65 | 32700 |
| 2023-11-09 | 55.59 | $15.65 | 30500 |
| 2023-11-08 | 59.49 | $15.89 | 37700 |
| 2023-11-07 | 58.92 | $15.84 | 40700 |
| 2023-11-06 | 64.62 | $16.17 | 19800 |
| 2023-11-03 | 65.17 | $16.20 | 27300 |
| 2023-11-02 | 64.51 | $16.13 | 48300 |
| 2023-11-01 | 59.83 | $15.68 | 27100 |
| 2023-10-31 | 59.61 | $15.66 | 14800 |
| 2023-10-30 | 56.37 | $15.38 | 14600 |
| 2023-10-27 | 56.52 | $15.39 | 105500 |
| 2023-10-26 | 58.18 | $15.50 | 28800 |
| 2023-10-25 | 57.86 | $15.47 | 60200 |
| 2023-10-24 | 58.72 | $15.53 | 156100 |
| 2023-10-23 | 37.49 | $14.08 | 23200 |
| 2023-10-20 | 40.49 | $14.30 | 29300 |
| 2023-10-19 | 44.83 | $14.58 | 20700 |
| 2023-10-18 | 48.34 | $14.78 | 13700 |
| 2023-10-17 | 50.61 | $14.90 | 18200 |
| 2023-10-16 | 50.98 | $14.92 | 22000 |
| 2023-10-13 | 47.24 | $14.72 | 12400 |
| 2023-10-12 | 44.42 | $14.58 | 23800 |
| 2023-10-11 | 43.40 | $14.53 | 22800 |
| 2023-10-10 | 41.55 | $14.44 | 6000 |
| 2023-10-09 | 38.81 | $14.31 | 14900 |
| 2023-10-06 | 32.83 | $14.05 | 19400 |
| 2023-10-05 | 28.76 | $13.89 | 19200 |
| 2023-10-04 | 27.99 | $13.86 | 22700 |
| 2023-10-03 | 29.95 | $14.05 | 28000 |
| 2023-10-02 | 34.02 | $14.39 | 46900 |
| 2023-09-29 | 47.52 | $15.14 | 20000 |
| 2023-09-28 | 51.12 | $15.28 | 17900 |
| 2023-09-27 | 55.71 | $15.44 | 18400 |
| 2023-09-26 | 56.00 | $15.45 | 12700 |
| 2023-09-25 | 56.87 | $15.48 | 29200 |
| 2023-09-22 | 55.11 | $15.40 | 33100 |
| 2023-09-21 | 51.34 | $15.24 | 21500 |
| 2023-09-20 | 56.10 | $15.41 | 25600 |
| 2023-09-19 | 53.95 | $15.32 | 13400 |
| 2023-09-18 | 53.95 | $15.32 | 26900 |
| 2023-09-15 | 54.48 | $15.34 | 18600 |
| 2023-09-14 | 53.16 | $15.28 | 29700 |
| 2023-09-13 | 47.34 | $15.04 | 17900 |
| 2023-09-12 | 45.74 | $14.98 | 28000 |
| 2023-09-11 | 45.22 | $14.96 | 6600 |
| 2023-09-08 | 46.50 | $15.02 | 18900 |
| 2023-09-07 | 46.26 | $15.01 | 23600 |
| 2023-09-06 | 44.10 | $14.92 | 10200 |
| 2023-09-05 | 55.41 | $15.40 | 15400 |
| 2023-09-01 | 54.72 | $15.37 | 12200 |
| 2023-08-31 | 52.63 | $15.28 | 23800 |
| 2023-08-30 | 53.15 | $15.30 | 19000 |
| 2023-08-29 | 52.71 | $15.28 | 17600 |
| 2023-08-28 | 51.84 | $15.24 | 13800 |
| 2023-08-25 | 51.21 | $15.21 | 12900 |
| 2023-08-24 | 52.75 | $15.28 | 11300 |
| 2023-08-23 | 57.69 | $15.49 | 17000 |
| 2023-08-22 | 57.14 | $15.46 | 25500 |
| 2023-08-21 | 55.51 | $15.37 | 15800 |
| 2023-08-18 | 55.51 | $15.37 | 6400 |
| 2023-08-17 | 52.03 | $15.18 | 29700 |
| 2023-08-16 | 53.50 | $15.25 | 32300 |
| 2023-08-15 | 50.87 | $15.11 | 38500 |
| 2023-08-14 | 57.48 | $15.41 | 18600 |
| 2023-08-11 | 59.44 | $15.49 | 29600 |
| 2023-08-10 | 57.37 | $15.37 | 31200 |
| 2023-08-09 | 56.67 | $15.33 | 25900 |
| 2023-08-08 | 53.20 | $15.14 | 25000 |
| 2023-08-07 | 54.51 | $15.20 | 36700 |
| 2023-08-04 | 53.05 | $15.12 | 28100 |
| 2023-08-03 | 56.97 | $15.30 | 13400 |
| 2023-08-02 | 57.87 | $15.34 | 22100 |
| 2023-08-01 | 65.23 | $15.64 | 53800 |
| 2023-07-31 | 66.84 | $15.70 | 12000 |
| 2023-07-28 | 64.48 | $15.53 | 13400 |
| 2023-07-27 | 64.05 | $15.50 | 31000 |
| 2023-07-26 | 63.77 | $15.48 | 32900 |
| 2023-07-25 | 66.71 | $15.60 | 18200 |
| 2023-07-24 | 67.70 | $15.64 | 11300 |
| 2023-07-21 | 66.40 | $15.53 | 25800 |
| 2023-07-20 | 63.88 | $15.33 | 26900 |
| 2023-07-19 | 62.55 | $15.23 | 31400 |
| 2023-07-18 | 58.65 | $14.96 | 34400 |
| 2023-07-17 | 57.23 | $14.87 | 42300 |
| 2023-07-14 | 56.45 | $14.82 | 16800 |
| 2023-07-13 | 59.78 | $14.98 | 18600 |
| 2023-07-12 | 58.77 | $14.91 | 39400 |
| 2023-07-11 | 53.71 | $14.59 | 38900 |
| 2023-07-10 | 51.22 | $14.45 | 21000 |
| 2023-07-07 | 49.94 | $14.38 | 43600 |
| 2023-07-06 | 47.51 | $14.25 | 48400 |
| 2023-07-05 | 52.13 | $14.50 | 27100 |
| 2023-07-03 | 56.29 | $14.70 | 23200 |
| 2023-06-30 | 56.29 | $14.70 | 34400 |
| 2023-06-29 | 52.71 | $14.49 | 21000 |
| 2023-06-28 | 49.14 | $14.30 | 56000 |
| 2023-06-27 | 48.36 | $14.26 | 40000 |
| 2023-06-26 | 47.59 | $14.22 | 31800 |
| 2023-06-23 | 41.18 | $13.91 | 28300 |
| 2023-06-22 | 44.88 | $14.13 | 21100 |
| 2023-06-21 | 48.25 | $14.31 | 13000 |
| 2023-06-20 | 49.43 | $14.37 | 19800 |
| 2023-06-16 | 50.01 | $14.40 | 28300 |
| 2023-06-15 | 51.93 | $14.50 | 30200 |
| 2023-06-14 | 46.88 | $14.24 | 22200 |
| 2023-06-13 | 46.26 | $14.21 | 14200 |
| 2023-06-12 | 46.60 | $14.23 | 20800 |
| 2023-06-09 | 48.13 | $14.32 | 22400 |
| 2023-06-08 | 52.70 | $14.57 | 65300 |
| 2023-06-07 | 53.67 | $14.62 | 28000 |
| 2023-06-06 | 48.46 | $14.33 | 14700 |
| 2023-06-05 | 48.82 | $14.35 | 25100 |
| 2023-06-02 | 47.90 | $14.30 | 20300 |
| 2023-06-01 | 42.82 | $14.04 | 21200 |
| 2023-05-31 | 40.27 | $13.92 | 36300 |
| 2023-05-30 | 41.59 | $14.01 | 29100 |
| 2023-05-26 | 44.19 | $14.18 | 30400 |
| 2023-05-25 | 46.64 | $14.33 | 30100 |
| 2023-05-24 | 51.93 | $14.62 | 70500 |
| 2023-05-23 | 51.57 | $14.60 | 15800 |
| 2023-05-22 | 52.50 | $14.65 | 25400 |
| 2023-05-19 | 53.98 | $14.73 | 17100 |
| 2023-05-18 | 53.36 | $14.69 | 29500 |
| 2023-05-17 | 53.20 | $14.68 | 13700 |
| 2023-05-16 | 51.41 | $14.56 | 59100 |
| 2023-05-15 | 55.27 | $14.79 | 32800 |
| 2023-05-12 | 46.27 | $14.25 | 42200 |
| 2023-05-11 | 46.08 | $14.24 | 50700 |
| 2023-05-10 | 48.19 | $14.37 | 17900 |
| 2023-05-09 | 48.52 | $14.39 | 25100 |
| 2023-05-08 | 45.55 | $14.22 | 8100 |
| 2023-05-05 | 45.37 | $14.21 | 12900 |
| 2023-05-04 | 39.83 | $13.91 | 8400 |
| 2023-05-03 | 39.96 | $13.92 | 31400 |
| 2023-05-02 | 42.02 | $14.08 | 19200 |
| 2023-05-01 | 49.43 | $14.57 | 15700 |
| 2023-04-28 | 50.46 | $14.63 | 13400 |
| 2023-04-27 | 48.76 | $14.53 | 61300 |
| 2023-04-26 | 47.91 | $14.48 | 45200 |
| 2023-04-25 | 55.01 | $14.89 | 15900 |
| 2023-04-24 | 59.07 | $15.09 | 20800 |
| 2023-04-21 | 55.31 | $14.85 | 13500 |
| 2023-04-20 | 56.76 | $14.92 | 19100 |
| 2023-04-19 | 59.49 | $15.05 | 28800 |
| 2023-04-18 | 61.44 | $15.14 | 32700 |
| 2023-04-17 | 60.49 | $15.07 | 48600 |
| 2023-04-14 | 60.08 | $15.04 | 20300 |
| 2023-04-13 | 59.56 | $15.00 | 15100 |
| 2023-04-12 | 57.30 | $14.83 | 20100 |
| 2023-04-11 | 56.76 | $14.79 | 25400 |
| 2023-04-10 | 53.41 | $14.55 | 30600 |
| 2023-04-06 | 52.23 | $14.47 | 13700 |
| 2023-04-05 | 52.71 | $14.50 | 21900 |
| 2023-04-04 | 49.83 | $14.30 | 27600 |
| 2023-04-03 | 52.09 | $14.45 | 55600 |
| 2023-03-31 | 50.52 | $14.34 | 36500 |
| 2023-03-30 | 47.88 | $14.16 | 22800 |
| 2023-03-29 | 46.53 | $14.07 | 41800 |
| 2023-03-28 | 43.75 | $13.89 | 31600 |
| 2023-03-27 | 41.50 | $13.75 | 144400 |
| 2023-03-24 | 38.84 | $13.59 | 40000 |
| 2023-03-23 | 34.62 | $13.35 | 80400 |
| 2023-03-22 | 39.36 | $13.79 | 43600 |
| 2023-03-21 | 42.49 | $14.04 | 66800 |
| 2023-03-20 | 35.89 | $13.70 | 27900 |
| 2023-03-17 | 33.76 | $13.60 | 16100 |
| 2023-03-16 | 36.28 | $13.82 | 33100 |
| 2023-03-15 | 35.02 | $13.76 | 30900 |
| 2023-03-14 | 39.87 | $14.15 | 42000 |
| 2023-03-13 | 34.34 | $13.90 | 31300 |
| 2023-03-10 | 36.78 | $14.09 | 28000 |
| 2023-03-09 | 41.33 | $14.40 | 55000 |
| 2023-03-08 | 44.54 | $14.59 | 33000 |
| 2023-03-07 | 44.11 | $14.57 | 15800 |
| 2023-03-06 | 48.63 | $14.82 | 37400 |
| 2023-03-03 | 48.23 | $14.80 | 14600 |
| 2023-03-02 | 43.37 | $14.57 | 64800 |
| 2023-03-01 | 42.48 | $14.53 | 13500 |
| 2023-02-28 | 44.65 | $14.66 | 19700 |
| 2023-02-27 | 46.75 | $14.78 | 29500 |
| 2023-02-24 | 46.75 | $14.78 | 29900 |
| 2023-02-23 | 49.73 | $14.95 | 36300 |
| 2023-02-22 | 46.89 | $14.80 | 14400 |
| 2023-02-21 | 50.50 | $15.00 | 42400 |
| 2023-02-17 | 50.50 | $15.00 | 21900 |
| 2023-02-16 | 51.58 | $15.06 | 42400 |
| 2023-02-15 | 53.57 | $15.17 | 42700 |
| 2023-02-14 | 55.61 | $15.28 | 46700 |
| 2023-02-13 | 56.73 | $15.34 | 31400 |
| 2023-02-10 | 55.16 | $15.23 | 48200 |
| 2023-02-09 | 49.27 | $14.86 | 56600 |
| 2023-02-08 | 50.81 | $14.95 | 23500 |
| 2023-02-07 | 52.02 | $15.02 | 13300 |
| 2023-02-06 | 51.86 | $15.01 | 22900 |
| 2023-02-03 | 54.01 | $15.14 | 50300 |
| 2023-02-02 | 58.24 | $15.38 | 25200 |
| 2023-02-01 | 56.35 | $15.24 | 31900 |
| 2023-01-31 | 56.87 | $15.27 | 38100 |
| 2023-01-30 | 54.02 | $15.06 | 35600 |
| 2023-01-27 | 56.56 | $15.21 | 24600 |
| 2023-01-26 | 58.47 | $15.32 | 93400 |
| 2023-01-25 | 55.06 | $15.06 | 33900 |
| 2023-01-24 | 57.12 | $15.18 | 45500 |
| 2023-01-23 | 55.12 | $15.03 | 17700 |
| 2023-01-20 | 52.76 | $14.86 | 21800 |
| 2023-01-19 | 50.73 | $14.72 | 25500 |
| 2023-01-18 | 51.03 | $14.74 | 28700 |
| 2023-01-17 | 55.51 | $15.03 | 52000 |
| 2023-01-13 | 58.73 | $15.22 | 63600 |
| 2023-01-12 | 58.00 | $15.16 | 83900 |
| 2023-01-11 | 54.56 | $14.89 | 17400 |
| 2023-01-10 | 51.20 | $14.65 | 136500 |
| 2023-01-09 | 52.74 | $14.75 | 18900 |
| 2023-01-06 | 51.49 | $14.66 | 33000 |
| 2023-01-05 | 46.55 | $14.33 | 183000 |
| 2023-01-04 | 45.43 | $14.26 | 29800 |
| 2023-01-03 | 43.51 | $14.14 | 20600 |
| 2022-12-30 | 47.20 | $14.42 | 37500 |
| 2022-12-29 | 47.20 | $14.42 | 43000 |
| 2022-12-28 | 44.63 | $14.25 | 29800 |
| 2022-12-27 | 49.48 | $14.61 | 33100 |
| 2022-12-23 | 49.91 | $14.64 | 11300 |
| 2022-12-22 | 45.41 | $14.34 | 29900 |
| 2022-12-21 | 48.74 | $14.58 | 46100 |
| 2022-12-20 | 43.66 | $14.27 | 76100 |
| 2022-12-19 | 46.48 | $14.47 | 62300 |
| 2022-12-16 | 45.99 | $14.44 | 57900 |
| 2022-12-15 | 51.10 | $14.78 | 91200 |
| 2022-12-14 | 55.22 | $15.02 | 47100 |
| 2022-12-13 | 56.85 | $15.11 | 58100 |
| 2022-12-12 | 54.73 | $14.96 | 68600 |
| 2022-12-09 | 48.30 | $14.56 | 19300 |
| 2022-12-08 | 50.52 | $14.69 | 105400 |
| 2022-12-07 | 51.20 | $14.73 | 40200 |
| 2022-12-06 | 51.05 | $14.72 | 39600 |
| 2022-12-05 | 54.75 | $14.94 | 60600 |
| 2022-12-02 | 59.61 | $15.20 | 33300 |
| 2022-12-01 | 59.48 | $15.19 | 31200 |
| 2022-11-30 | 60.41 | $15.24 | 25100 |
| 2022-11-29 | 58.56 | $15.09 | 41600 |
| 2022-11-28 | 57.16 | $14.98 | 45300 |
| 2022-11-25 | 62.23 | $15.26 | 19900 |
| 2022-11-23 | 62.80 | $15.29 | 86000 |
| 2022-11-22 | 62.80 | $15.29 | 111900 |
| 2022-11-21 | 56.75 | $14.78 | 105700 |
| 2022-11-18 | 57.80 | $14.84 | 45800 |
| 2022-11-17 | 53.59 | $14.53 | 39200 |
| 2022-11-16 | 56.17 | $14.68 | 37800 |
| 2022-11-15 | 55.62 | $14.64 | 113100 |
| 2022-11-14 | 55.36 | $14.62 | 51000 |
| 2022-11-11 | 55.52 | $14.63 | 16200 |
| 2022-11-10 | 55.16 | $14.60 | 45500 |
| 2022-11-09 | 50.47 | $14.23 | 72100 |
| 2022-11-08 | 53.64 | $14.45 | 108700 |
| 2022-11-07 | 52.08 | $14.33 | 60800 |
| 2022-11-04 | 52.36 | $14.35 | 58500 |
| 2022-11-03 | 49.81 | $14.15 | 150900 |
| 2022-11-02 | 50.85 | $14.23 | 51000 |
| 2022-11-01 | 53.90 | $14.46 | 15800 |
| 2022-10-31 | 54.44 | $14.50 | 34900 |
| 2022-10-28 | 53.33 | $14.40 | 31500 |
| 2022-10-27 | 50.82 | $14.18 | 113300 |
| 2022-10-26 | 51.06 | $14.20 | 39900 |
| 2022-10-25 | 49.49 | $14.06 | 24200 |
| 2022-10-24 | 47.44 | $13.88 | 37200 |
| 2022-10-21 | 47.33 | $13.87 | 12100 |
| 2022-10-20 | 44.01 | $13.58 | 77900 |
| 2022-10-19 | 45.80 | $13.77 | 95300 |
| 2022-10-18 | 45.58 | $13.75 | 66900 |
| 2022-10-17 | 42.92 | $13.51 | 34700 |
| 2022-10-14 | 39.26 | $13.20 | 49100 |
| 2022-10-13 | 42.07 | $13.54 | 47800 |
| 2022-10-12 | 37.31 | $13.16 | 44600 |
| 2022-10-11 | 38.91 | $13.36 | 39800 |
| 2022-10-10 | 38.16 | $13.30 | 52100 |
| 2022-10-07 | 39.15 | $13.43 | 90900 |
| 2022-10-06 | 41.95 | $13.78 | 68600 |
| 2022-10-05 | 44.00 | $14.02 | 52600 |
| 2022-10-04 | 44.34 | $14.06 | 32700 |
| 2022-10-03 | 39.89 | $13.66 | 57200 |
| 2022-09-30 | 35.88 | $13.33 | 26300 |
| 2022-09-29 | 37.09 | $13.50 | 55600 |
| 2022-09-28 | 40.45 | $13.94 | 79300 |
| 2022-09-27 | 32.82 | $13.36 | 63700 |
| 2022-09-26 | 33.10 | $13.40 | 78100 |
| 2022-09-23 | 36.96 | $13.92 | 55900 |
| 2022-09-22 | 44.79 | $14.74 | 75200 |
| 2022-09-21 | 46.27 | $14.87 | 47900 |
| 2022-09-20 | 49.11 | $15.11 | 46500 |
| 2022-09-19 | 51.61 | $15.31 | 33000 |
| 2022-09-16 | 47.54 | $14.99 | 56500 |
| 2022-09-15 | 51.26 | $15.28 | 50000 |
| 2022-09-14 | 55.67 | $15.59 | 40700 |
| 2022-09-13 | 50.29 | $15.18 | 56800 |
| 2022-09-12 | 55.26 | $15.50 | 22300 |
| 2022-09-09 | 52.77 | $15.32 | 39900 |
| 2022-09-08 | 49.66 | $15.11 | 112000 |
| 2022-09-07 | 51.66 | $15.24 | 31700 |
| 2022-09-06 | 50.64 | $15.17 | 21300 |
| 2022-09-02 | 50.07 | $15.13 | 20200 |
| 2022-09-01 | 47.63 | $14.96 | 85400 |
| 2022-08-31 | 50.82 | $15.19 | 60400 |
| 2022-08-30 | 54.94 | $15.46 | 75500 |
| 2022-08-29 | 58.97 | $15.70 | 19800 |
| 2022-08-26 | 57.23 | $15.56 | 48600 |
| 2022-08-25 | 64.66 | $15.96 | 163400 |
| 2022-08-24 | 63.42 | $15.85 | 25300 |
| 2022-08-23 | 61.55 | $15.69 | 45100 |
| 2022-08-22 | 59.72 | $15.54 | 44600 |
| 2022-08-19 | 61.58 | $15.64 | 54900 |
| 2022-08-18 | 63.65 | $15.75 | 87700 |
| 2022-08-17 | 61.41 | $15.55 | 77800 |
| 2022-08-16 | 62.14 | $15.59 | 37900 |
| 2022-08-15 | 60.93 | $15.48 | 49500 |
| 2022-08-12 | 60.93 | $15.48 | 47600 |
| 2022-08-11 | 58.88 | $15.29 | 50300 |
| 2022-08-10 | 55.88 | $15.03 | 135700 |
| 2022-08-09 | 53.52 | $14.84 | 39400 |
| 2022-08-08 | 51.85 | $14.71 | 28300 |
| 2022-08-05 | 49.60 | $14.54 | 76200 |
| 2022-08-04 | 50.79 | $14.63 | 64700 |
| 2022-08-03 | 52.53 | $14.76 | 46500 |
| 2022-08-02 | 51.81 | $14.70 | 202000 |
| 2022-08-01 | 52.44 | $14.75 | 125300 |
| 2022-07-29 | 58.70 | $15.21 | 223500 |
| 2022-07-28 | 60.33 | $15.32 | 143400 |
| 2022-07-27 | 58.74 | $15.16 | 45900 |
| 2022-07-26 | 58.55 | $15.14 | 38900 |
| 2022-07-25 | 56.98 | $14.98 | 17700 |
| 2022-07-22 | 52.76 | $14.58 | 24500 |
| 2022-07-21 | 52.65 | $14.57 | 20300 |
| 2022-07-20 | 54.71 | $14.74 | 76800 |
| 2022-07-19 | 50.95 | $14.39 | 26100 |
| 2022-07-18 | 47.64 | $14.11 | 23100 |
| 2022-07-15 | 45.64 | $13.95 | 40500 |
| 2022-07-14 | 43.74 | $13.80 | 22200 |
| 2022-07-13 | 44.94 | $13.92 | 23600 |
| 2022-07-12 | 43.47 | $13.80 | 31000 |
| 2022-07-11 | 46.10 | $14.07 | 22000 |
| 2022-07-08 | 45.63 | $14.03 | 10600 |
| 2022-07-07 | 44.39 | $13.92 | 27900 |
| 2022-07-06 | 40.99 | $13.63 | 44000 |
| 2022-07-05 | 41.83 | $13.73 | 68900 |
| 2022-07-01 | 50.19 | $14.59 | 18400 |
| 2022-06-30 | 47.03 | $14.32 | 9700 |
| 2022-06-29 | 46.31 | $14.26 | 22600 |
| 2022-06-28 | 48.50 | $14.47 | 27500 |
| 2022-06-27 | 46.80 | $14.32 | 13000 |
| 2022-06-24 | 42.58 | $13.97 | 20900 |
| 2022-06-23 | 38.05 | $13.63 | 67900 |
| 2022-06-22 | 35.93 | $13.48 | 39600 |
| 2022-06-21 | 37.73 | $13.70 | 49000 |
| 2022-06-17 | 31.51 | $13.28 | 48000 |
| 2022-06-16 | 33.56 | $13.55 | 59600 |
| 2022-06-15 | 38.48 | $14.11 | 75300 |
| 2022-06-14 | 40.08 | $14.27 | 68800 |
| 2022-06-13 | 42.37 | $14.49 | 76100 |
| 2022-06-10 | 52.33 | $15.26 | 34800 |
| 2022-06-09 | 54.55 | $15.40 | 42500 |
| 2022-06-08 | 58.23 | $15.62 | 56500 |
| 2022-06-07 | 61.45 | $15.80 | 68700 |
| 2022-06-06 | 59.44 | $15.63 | 15100 |
| 2022-06-03 | 59.08 | $15.60 | 37400 |
| 2022-06-02 | 60.61 | $15.69 | 78000 |
| 2022-06-01 | 59.62 | $15.60 | 60700 |
| 2022-05-31 | 58.74 | $15.52 | 59100 |
| 2022-05-27 | 63.49 | $15.81 | 50400 |
| 2022-05-26 | 61.34 | $15.60 | 29200 |
| 2022-05-25 | 58.93 | $15.38 | 23800 |
| 2022-05-24 | 57.33 | $15.24 | 39300 |
| 2022-05-23 | 54.81 | $15.03 | 37100 |
| 2022-05-20 | 53.31 | $14.91 | 110700 |
| 2022-05-19 | 51.54 | $14.77 | 64200 |
| 2022-05-18 | 52.35 | $14.83 | 55700 |
| 2022-05-17 | 54.10 | $14.96 | 49800 |
| 2022-05-16 | 49.80 | $14.61 | 36700 |
| 2022-05-13 | 46.40 | $14.36 | 43000 |
| 2022-05-12 | 41.24 | $14.02 | 89600 |
| 2022-05-11 | 40.93 | $14.00 | 78100 |
| 2022-05-10 | 42.00 | $14.10 | 90600 |
| 2022-05-09 | 42.64 | $14.16 | 76900 |
| 2022-05-06 | 49.30 | $14.72 | 44000 |
| 2022-05-05 | 46.17 | $14.50 | 76600 |
| 2022-05-04 | 48.50 | $14.68 | 55300 |
| 2022-05-03 | 39.07 | $14.10 | 114700 |
| 2022-05-02 | 38.52 | $14.07 | 86400 |
| 2022-04-29 | 39.20 | $14.13 | 186000 |
| 2022-04-28 | 50.04 | $14.91 | 49600 |
| 2022-04-27 | 47.75 | $14.78 | 27400 |
| 2022-04-26 | 45.56 | $14.66 | 26900 |
| 2022-04-25 | 47.29 | $14.77 | 45900 |
| 2022-04-22 | 58.33 | $15.35 | 48600 |
| 2022-04-21 | 63.17 | $15.55 | 51800 |
| 2022-04-20 | 70.06 | $15.80 | 68300 |
| 2022-04-19 | 65.81 | $15.50 | 47600 |
| 2022-04-18 | 62.79 | $15.32 | 43900 |
| 2022-04-14 | 62.79 | $15.32 | 55000 |
| 2022-04-13 | 66.31 | $15.44 | 32700 |
| 2022-04-12 | 64.91 | $15.35 | 26900 |
| 2022-04-11 | 61.72 | $15.16 | 62300 |
| 2022-04-08 | 71.10 | $15.45 | 32700 |
| 2022-04-07 | 68.60 | $15.29 | 41800 |
| 2022-04-06 | 67.94 | $15.25 | 92700 |
| 2022-04-05 | 68.62 | $15.27 | 58900 |
| 2022-04-04 | 72.80 | $15.39 | 67700 |
| 2022-04-01 | 73.51 | $15.41 | 46100 |
| 2022-03-31 | 71.10 | $15.23 | 20400 |
| 2022-03-30 | 70.10 | $15.16 | 68000 |
| 2022-03-29 | 69.96 | $15.15 | 19900 |
| 2022-03-28 | 67.47 | $14.98 | 49400 |
| 2022-03-25 | 67.79 | $14.99 | 58300 |
| 2022-03-24 | 65.67 | $14.85 | 77200 |
| 2022-03-23 | 64.88 | $14.80 | 66700 |
| 2022-03-22 | 61.54 | $14.60 | 28100 |
| 2022-03-21 | 61.19 | $14.58 | 41900 |
| 2022-03-18 | 59.07 | $14.46 | 58800 |
| 2022-03-17 | 61.75 | $14.56 | 50500 |
| 2022-03-16 | 60.20 | $14.47 | 35800 |
| 2022-03-15 | 58.98 | $14.40 | 86800 |
| 2022-03-14 | 56.82 | $14.28 | 59500 |
| 2022-03-11 | 61.71 | $14.47 | 67200 |
| 2022-03-10 | 64.48 | $14.57 | 75400 |
| 2022-03-09 | 63.55 | $14.51 | 46200 |
| 2022-03-08 | 68.39 | $14.68 | 81100 |
| 2022-03-07 | 68.97 | $14.70 | 163100 |
| 2022-03-04 | 66.52 | $14.52 | 96700 |
| 2022-03-03 | 67.08 | $14.54 | 168100 |
| 2022-03-02 | 62.75 | $14.25 | 34200 |
| 2022-03-01 | 57.65 | $13.97 | 80900 |
| 2022-02-28 | 58.74 | $14.01 | 26000 |
| 2022-02-25 | 52.79 | $13.73 | 42600 |
| 2022-02-24 | 44.35 | $13.42 | 37100 |
| 2022-02-23 | 43.73 | $13.40 | 59800 |
| 2022-02-22 | 43.73 | $13.40 | 49800 |
| 2022-02-18 | 46.27 | $13.51 | 54200 |
| 2022-02-17 | 46.98 | $13.54 | 48500 |
| 2022-02-16 | 46.46 | $13.52 | 54900 |
| 2022-02-15 | 47.34 | $13.56 | 65900 |
| 2022-02-14 | 48.89 | $13.63 | 59800 |
| 2022-02-11 | 53.11 | $13.81 | 57400 |
| 2022-02-10 | 50.15 | $13.68 | 64200 |
| 2022-02-09 | 57.88 | $13.97 | 25900 |
| 2022-02-08 | 54.18 | $13.81 | 26400 |
| 2022-02-07 | 54.46 | $13.82 | 33800 |
| 2022-02-04 | 54.46 | $13.82 | 64400 |
| 2022-02-03 | 55.51 | $13.86 | 54100 |
| 2022-02-02 | 58.46 | $13.97 | 47100 |
| 2022-02-01 | 56.25 | $13.86 | 82300 |
| 2022-01-31 | 54.37 | $13.77 | 52200 |
| 2022-01-28 | 48.52 | $13.52 | 102600 |
| 2022-01-27 | 48.02 | $13.50 | 32800 |
| 2022-01-26 | 47.77 | $13.49 | 32400 |
| 2022-01-25 | 47.99 | $13.50 | 87200 |
| 2022-01-24 | 41.80 | $13.25 | 74200 |
| 2022-01-21 | 43.78 | $13.35 | 60900 |
| 2022-01-20 | 54.28 | $13.78 | 74900 |
| 2022-01-19 | 61.82 | $14.01 | 42600 |
| 2022-01-18 | 60.69 | $13.96 | 43700 |
| 2022-01-14 | 64.68 | $14.07 | 37200 |
| 2022-01-13 | 64.07 | $14.04 | 38600 |
| 2022-01-12 | 65.51 | $14.08 | 33400 |
| 2022-01-11 | 65.14 | $14.06 | 81800 |
| 2022-01-10 | 63.46 | $13.97 | 71000 |
| 2022-01-07 | 63.08 | $13.95 | 51800 |
| 2022-01-06 | 62.15 | $13.90 | 51500 |
| 2022-01-05 | 62.15 | $13.90 | 160300 |
| 2022-01-04 | 61.98 | $13.89 | 48600 |
| 2022-01-03 | 58.19 | $13.68 | 68200 |
| 2021-12-31 | 55.37 | $13.54 | 70700 |
| 2021-12-30 | 55.16 | $13.53 | 83900 |
| 2021-12-29 | 53.11 | $13.43 | 45000 |
| 2021-12-28 | 53.11 | $13.43 | 41600 |
| 2021-12-27 | 52.92 | $13.42 | 35400 |
| 2021-12-23 | 50.79 | $13.31 | 81900 |
| 2021-12-22 | 45.23 | $13.05 | 57100 |
| 2021-12-21 | 45.41 | $13.06 | 34100 |
| 2021-12-20 | 41.99 | $12.91 | 60200 |
| 2021-12-17 | 45.81 | $13.12 | 26700 |
| 2021-12-16 | 50.16 | $13.33 | 61000 |
| 2021-12-15 | 47.21 | $13.20 | 44700 |
| 2021-12-14 | 45.08 | $13.11 | 52500 |
| 2021-12-13 | 44.37 | $13.08 | 39700 |
| 2021-12-10 | 45.30 | $13.13 | 45200 |
| 2021-12-09 | 42.07 | $12.99 | 95000 |
| 2021-12-08 | 45.34 | $13.17 | 56200 |
| 2021-12-07 | 44.43 | $13.13 | 35400 |
| 2021-12-06 | 41.90 | $13.02 | 66500 |
| 2021-12-03 | 37.47 | $12.84 | 49800 |
| 2021-12-02 | 40.22 | $13.01 | 34400 |
| 2021-12-01 | 43.23 | $13.18 | 74900 |
| 2021-11-30 | 44.16 | $13.23 | 64700 |
| 2021-11-29 | 48.27 | $13.44 | 53700 |
| 2021-11-26 | 44.53 | $13.28 | 37100 |
| 2021-11-24 | 50.38 | $13.55 | 12400 |
| 2021-11-23 | 47.46 | $13.43 | 32000 |
| 2021-11-22 | 44.90 | $13.33 | 53600 |
| 2021-11-19 | 43.60 | $13.28 | 60100 |
| 2021-11-18 | 49.13 | $13.53 | 46600 |
| 2021-11-17 | 49.61 | $13.55 | 32600 |
| 2021-11-16 | 59.18 | $13.90 | 51700 |
| 2021-11-15 | 54.40 | $13.70 | 52200 |
| 2021-11-12 | 53.63 | $13.67 | 42500 |
| 2021-11-11 | 52.08 | $13.61 | 22600 |
| 2021-11-10 | 51.05 | $13.57 | 33500 |
| 2021-11-09 | 53.80 | $13.67 | 30600 |
| 2021-11-08 | 51.83 | $13.59 | 87800 |
| 2021-11-05 | 52.63 | $13.62 | 26800 |
| 2021-11-04 | 51.93 | $13.59 | 54200 |
| 2021-11-03 | 51.24 | $13.56 | 57100 |
| 2021-11-02 | 52.43 | $13.61 | 95200 |
| 2021-11-01 | 55.11 | $13.72 | 70700 |
| 2021-10-29 | 54.30 | $13.68 | 30000 |
| 2021-10-28 | 58.28 | $13.84 | 37800 |
| 2021-10-27 | 56.97 | $13.77 | 39100 |
| 2021-10-26 | 61.71 | $13.95 | 27900 |
| 2021-10-25 | 64.54 | $14.05 | 23500 |
| 2021-10-22 | 62.75 | $13.94 | 55300 |
| 2021-10-21 | 63.58 | $13.97 | 47600 |
| 2021-10-20 | 69.08 | $14.16 | 62300 |
| 2021-10-19 | 67.97 | $14.08 | 87900 |
| 2021-10-18 | 65.32 | $13.90 | 93900 |
| 2021-10-15 | 63.89 | $13.81 | 85600 |
| 2021-10-14 | 62.43 | $13.72 | 40800 |
| 2021-10-13 | 57.52 | $13.45 | 53700 |
| 2021-10-12 | 55.48 | $13.35 | 129200 |
| 2021-10-11 | 57.59 | $13.43 | 54500 |
| 2021-10-08 | 55.37 | $13.32 | 33200 |
| 2021-10-07 | 51.67 | $13.15 | 51000 |
| 2021-10-06 | 47.26 | $12.97 | 62800 |
| 2021-10-05 | 47.95 | $13.00 | 42200 |
| 2021-10-04 | 44.88 | $12.88 | 37900 |
| 2021-10-01 | 41.03 | $12.74 | 21500 |
| 2021-09-30 | 41.23 | $12.75 | 30600 |
| 2021-09-29 | 42.18 | $12.80 | 44300 |
| 2021-09-28 | 40.35 | $12.73 | 54500 |
| 2021-09-27 | 45.89 | $13.01 | 72600 |
| 2021-09-24 | 40.93 | $12.83 | 42300 |
| 2021-09-23 | 45.31 | $13.03 | 54800 |
| 2021-09-22 | 40.80 | $12.88 | 66900 |
| 2021-09-21 | 37.54 | $12.78 | 36300 |
| 2021-09-20 | 37.93 | $12.80 | 37500 |
| 2021-09-17 | 45.21 | $13.12 | 32200 |
| 2021-09-16 | 49.74 | $13.28 | 14200 |
| 2021-09-15 | 49.43 | $13.27 | 41000 |
| 2021-09-14 | 50.29 | $13.30 | 45700 |
| 2021-09-13 | 48.30 | $13.23 | 39900 |
| 2021-09-10 | 47.45 | $13.20 | 28800 |
| 2021-09-09 | 48.46 | $13.24 | 36100 |
| 2021-09-08 | 49.22 | $13.27 | 51800 |
| 2021-09-07 | 48.20 | $13.23 | 78700 |
| 2021-09-03 | 50.61 | $13.33 | 36600 |
| 2021-09-02 | 51.34 | $13.36 | 34400 |
| 2021-09-01 | 47.75 | $13.21 | 81200 |
| 2021-08-31 | 44.38 | $13.08 | 29900 |
| 2021-08-30 | 44.38 | $13.08 | 24400 |
| 2021-08-27 | 44.13 | $13.07 | 87600 |
| 2021-08-26 | 42.41 | $13.00 | 37300 |
| 2021-08-25 | 44.65 | $13.12 | 30200 |
| 2021-08-24 | 43.95 | $13.09 | 40900 |
| 2021-08-23 | 42.32 | $13.02 | 48700 |
| 2021-08-20 | 43.00 | $13.06 | 42300 |
| 2021-08-19 | 40.98 | $12.97 | 69100 |
| 2021-08-18 | 43.24 | $13.11 | 33100 |
| 2021-08-17 | 43.90 | $13.15 | 49200 |
| 2021-08-16 | 47.32 | $13.35 | 25800 |
| 2021-08-13 | 46.73 | $13.32 | 28100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.50
2024-05-03
Close Price
$18.10
Vol: 168536
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-05-03 | -37.50 | $18.10 | 168536 |
| 2024-05-02 | -38.54 | $18.09 | 117138 |
| 2024-05-01 | -57.55 | $17.95 | 93244 |
| 2024-04-30 | -50.94 | $18.02 | 48680 |
| 2024-04-29 | -36.79 | $18.17 | 40856 |
| 2024-04-26 | -32.08 | $18.22 | 32448 |
| 2024-04-25 | -21.70 | $18.33 | 24104 |
| 2024-04-24 | -19.81 | $18.35 | 32198 |
| 2024-04-23 | -23.58 | $18.31 | 25654 |
| 2024-04-22 | -41.51 | $18.12 | 30755 |
| 2024-04-19 | -48.11 | $18.05 | 88594 |
| 2024-04-18 | -68.87 | $17.83 | 25782 |
| 2024-04-17 | -72.64 | $17.79 | 16038 |
| 2024-04-16 | -89.62 | $17.61 | 32294 |
| 2024-04-15 | -84.11 | $17.66 | 50679 |
| 2024-04-12 | -63.64 | $17.86 | 37636 |
| 2024-04-11 | -39.86 | $18.01 | 30990 |
| 2024-04-10 | -31.16 | $18.13 | 13726 |
| 2024-04-09 | -20.29 | $18.28 | 31633 |
| 2024-04-08 | -14.58 | $18.35 | 16517 |
| 2024-04-05 | -18.06 | $18.30 | 30596 |
| 2024-04-04 | -20.00 | $18.27 | 50786 |
| 2024-04-03 | -2.70 | $18.40 | 46144 |
| 2024-04-02 | 0.00 | $18.44 | 67871 |
| 2024-04-01 | -3.45 | $18.16 | 52829 |
| 2024-03-28 | -3.40 | $18.16 | 40451 |
| 2024-03-27 | -2.96 | $17.90 | 34568 |
| 2024-03-26 | -8.03 | $17.79 | 62145 |
| 2024-03-25 | -8.63 | $17.78 | 31687 |
| 2024-03-22 | -15.11 | $17.69 | 37425 |
| 2024-03-21 | -3.65 | $17.83 | 25490 |
| 2024-03-20 | -2.31 | $17.78 | 36920 |
| 2024-03-19 | -2.94 | $17.69 | 42104 |
| 2024-03-18 | -5.19 | $17.57 | 21074 |
| 2024-03-15 | -8.44 | $17.51 | 44851 |
| 2024-03-14 | -15.56 | $17.36 | 267004 |
| 2024-03-13 | 0.00 | $17.64 | 58737 |
| 2024-03-12 | 0.00 | $17.39 | 29650 |
| 2024-03-11 | -2.00 | $17.26 | 37890 |
| 2024-03-08 | -5.41 | $17.19 | 69755 |
| 2024-03-07 | -2.86 | $17.15 | 39007 |
| 2024-03-06 | -4.41 | $17.09 | 20616 |
| 2024-03-05 | -7.20 | $16.95 | 66548 |
| 2024-03-04 | -16.00 | $16.84 | 89971 |
| 2024-03-01 | -6.40 | $16.96 | 89313 |
| 2024-02-29 | -6.59 | $16.64 | 35542 |
| 2024-02-28 | -16.48 | $16.55 | 36702 |
| 2024-02-27 | -15.38 | $16.56 | 37836 |
| 2024-02-26 | -18.68 | $16.53 | 16892 |
| 2024-02-23 | -2.20 | $16.68 | 57356 |
| 2024-02-22 | -1.12 | $16.67 | 77133 |
| 2024-02-21 | -2.47 | $16.58 | 65863 |
| 2024-02-20 | -6.35 | $16.38 | 145362 |
| 2024-02-16 | -14.29 | $16.33 | 141020 |
| 2024-02-15 | -46.03 | $16.13 | 200649 |
| 2024-02-14 | -88.89 | $15.86 | 112058 |
| 2024-02-13 | -95.45 | $15.85 | 75313 |
| 2024-02-12 | -72.37 | $16.03 | 138236 |
| 2024-02-09 | -86.75 | $15.93 | 214458 |
| 2024-02-08 | -90.36 | $15.90 | 139113 |
| 2024-02-07 | -84.34 | $15.95 | 70828 |
| 2024-02-06 | -84.34 | $15.95 | 124819 |
| 2024-02-05 | -68.67 | $16.08 | 31626 |
| 2024-02-02 | -63.37 | $16.19 | 21991 |
| 2024-02-01 | -51.46 | $16.32 | 32379 |
| 2024-01-31 | -66.02 | $16.17 | 27418 |
| 2024-01-30 | -50.49 | $16.33 | 29230 |
| 2024-01-29 | -57.28 | $16.26 | 41974 |
| 2024-01-26 | -60.19 | $16.23 | 74402 |
| 2024-01-25 | -73.79 | $16.09 | 29042 |
| 2024-01-24 | -86.41 | $15.96 | 56184 |
| 2024-01-23 | -88.35 | $15.94 | 35692 |
| 2024-01-22 | -86.41 | $15.96 | 36359 |
| 2024-01-19 | -96.00 | $15.89 | 72713 |
| 2024-01-18 | -94.51 | $15.99 | 73703 |
| 2024-01-17 | -98.65 | $16.12 | 66553 |
| 2024-01-16 | -61.33 | $16.39 | 52573 |
| 2024-01-12 | -52.00 | $16.46 | 42366 |
| 2024-01-11 | -51.65 | $16.38 | 39900 |
| 2024-01-10 | -35.16 | $16.53 | 76969 |
| 2024-01-09 | -24.18 | $16.63 | 19644 |
| 2024-01-08 | -35.16 | $16.53 | 103857 |
| 2024-01-05 | -37.72 | $16.65 | 11515 |
| 2024-01-04 | -33.33 | $16.70 | 35288 |
| 2024-01-03 | -35.09 | $16.68 | 43223 |
| 2024-01-02 | -53.51 | $16.47 | 40945 |
| 2023-12-29 | -54.39 | $16.46 | 31250 |
| 2023-12-28 | -55.26 | $16.45 | 23135 |
| 2023-12-27 | -57.02 | $16.43 | 53659 |
| 2023-12-26 | -55.26 | $16.45 | 33203 |
| 2023-12-22 | -53.51 | $16.47 | 13195 |
| 2023-12-21 | -68.42 | $16.30 | 26799 |
| 2023-12-20 | -71.93 | $16.26 | 27160 |
| 2023-12-19 | -58.77 | $16.41 | 21197 |
| 2023-12-18 | -63.16 | $16.36 | 33347 |
| 2023-12-15 | -70.73 | $16.21 | 44687 |
| 2023-12-14 | -47.15 | $16.50 | 50297 |
| 2023-12-13 | -62.60 | $16.31 | 68616 |
| 2023-12-12 | -75.71 | $16.02 | 37866 |
| 2023-12-11 | -50.00 | $16.33 | 33864 |
| 2023-12-08 | -48.67 | $16.35 | 35997 |
| 2023-12-07 | -42.67 | $16.44 | 102743 |
| 2023-12-06 | -16.33 | $16.40 | 49881 |
| 2023-12-05 | -22.45 | $16.34 | 24479 |
| 2023-12-04 | -11.22 | $16.45 | 41706 |
| 2023-12-01 | -9.38 | $16.45 | 38800 |
| 2023-11-30 | -5.65 | $16.47 | 27900 |
| 2023-11-29 | -0.81 | $16.53 | 21400 |
| 2023-11-28 | -9.84 | $16.40 | 22100 |
| 2023-11-27 | -4.83 | $16.45 | 26700 |
| 2023-11-24 | -3.47 | $16.46 | 18800 |
| 2023-11-22 | -19.44 | $16.23 | 42800 |
| 2023-11-21 | -7.64 | $16.40 | 51300 |
| 2023-11-20 | -24.31 | $16.16 | 17800 |
| 2023-11-17 | -18.37 | $16.06 | 43300 |
| 2023-11-16 | -15.92 | $16.12 | 56500 |
| 2023-11-15 | -16.53 | $16.08 | 48600 |
| 2023-11-14 | -17.77 | $16.05 | 30300 |
| 2023-11-13 | -32.64 | $15.69 | 14800 |
| 2023-11-10 | -34.30 | $15.65 | 32700 |
| 2023-11-09 | -34.30 | $15.65 | 30500 |
| 2023-11-08 | -24.38 | $15.89 | 37700 |
| 2023-11-07 | -26.45 | $15.84 | 40700 |
| 2023-11-06 | -12.81 | $16.17 | 19800 |
| 2023-11-03 | -11.57 | $16.20 | 27300 |
| 2023-11-02 | -2.95 | $16.13 | 48300 |
| 2023-11-01 | -6.06 | $15.68 | 27100 |
| 2023-10-31 | -7.07 | $15.66 | 14800 |
| 2023-10-30 | -21.21 | $15.38 | 14600 |
| 2023-10-27 | -19.49 | $15.39 | 105500 |
| 2023-10-26 | -9.19 | $15.50 | 28800 |
| 2023-10-25 | -10.81 | $15.47 | 60200 |
| 2023-10-24 | -3.93 | $15.53 | 156100 |
| 2023-10-23 | -85.79 | $14.08 | 23200 |
| 2023-10-20 | -73.77 | $14.30 | 29300 |
| 2023-10-19 | -58.47 | $14.58 | 20700 |
| 2023-10-18 | -47.54 | $14.78 | 13700 |
| 2023-10-17 | -40.98 | $14.90 | 18200 |
| 2023-10-16 | -39.89 | $14.92 | 22000 |
| 2023-10-13 | -50.82 | $14.72 | 12400 |
| 2023-10-12 | -58.47 | $14.58 | 23800 |
| 2023-10-11 | -61.20 | $14.53 | 22800 |
| 2023-10-10 | -66.12 | $14.44 | 6000 |
| 2023-10-09 | -73.22 | $14.31 | 14900 |
| 2023-10-06 | -87.43 | $14.05 | 19400 |
| 2023-10-05 | -96.17 | $13.89 | 19200 |
| 2023-10-04 | -99.44 | $13.86 | 22700 |
| 2023-10-03 | -98.77 | $14.05 | 28000 |
| 2023-10-02 | -99.21 | $14.39 | 46900 |
| 2023-09-29 | -66.23 | $15.14 | 20000 |
| 2023-09-28 | -51.22 | $15.28 | 17900 |
| 2023-09-27 | -37.08 | $15.44 | 18400 |
| 2023-09-26 | -35.96 | $15.45 | 12700 |
| 2023-09-25 | -32.58 | $15.48 | 29200 |
| 2023-09-22 | -41.57 | $15.40 | 33100 |
| 2023-09-21 | -59.55 | $15.24 | 21500 |
| 2023-09-20 | -40.45 | $15.41 | 25600 |
| 2023-09-19 | -50.56 | $15.32 | 13400 |
| 2023-09-18 | -50.56 | $15.32 | 26900 |
| 2023-09-15 | -48.31 | $15.34 | 18600 |
| 2023-09-14 | -55.06 | $15.28 | 29700 |
| 2023-09-13 | -82.02 | $15.04 | 17900 |
| 2023-09-12 | -88.76 | $14.98 | 28000 |
| 2023-09-11 | -91.01 | $14.96 | 6600 |
| 2023-09-08 | -84.95 | $15.02 | 18900 |
| 2023-09-07 | -86.17 | $15.01 | 23600 |
| 2023-09-06 | -98.90 | $14.92 | 10200 |
| 2023-09-05 | -51.22 | $15.40 | 15400 |
| 2023-09-01 | -52.94 | $15.37 | 12200 |
| 2023-08-31 | -63.53 | $15.28 | 23800 |
| 2023-08-30 | -61.18 | $15.30 | 19000 |
| 2023-08-29 | -63.53 | $15.28 | 17600 |
| 2023-08-28 | -69.66 | $15.24 | 13800 |
| 2023-08-25 | -73.03 | $15.21 | 12900 |
| 2023-08-24 | -65.17 | $15.28 | 11300 |
| 2023-08-23 | -41.57 | $15.49 | 17000 |
| 2023-08-22 | -44.94 | $15.46 | 25500 |
| 2023-08-21 | -55.06 | $15.37 | 15800 |
| 2023-08-18 | -55.06 | $15.37 | 6400 |
| 2023-08-17 | -76.40 | $15.18 | 29700 |
| 2023-08-16 | -68.54 | $15.25 | 32300 |
| 2023-08-15 | -84.27 | $15.11 | 38500 |
| 2023-08-14 | -44.55 | $15.41 | 18600 |
| 2023-08-11 | -35.24 | $15.49 | 29600 |
| 2023-08-10 | -46.23 | $15.37 | 31200 |
| 2023-08-09 | -50.00 | $15.33 | 25900 |
| 2023-08-08 | -60.00 | $15.14 | 25000 |
| 2023-08-07 | -47.48 | $15.20 | 36700 |
| 2023-08-04 | -46.84 | $15.12 | 28100 |
| 2023-08-03 | -32.18 | $15.30 | 13400 |
| 2023-08-02 | -29.89 | $15.34 | 22100 |
| 2023-08-01 | -12.64 | $15.64 | 53800 |
| 2023-07-31 | -9.20 | $15.70 | 12000 |
| 2023-07-28 | -11.88 | $15.53 | 13400 |
| 2023-07-27 | -13.75 | $15.50 | 31000 |
| 2023-07-26 | -15.00 | $15.48 | 32900 |
| 2023-07-25 | -7.50 | $15.60 | 18200 |
| 2023-07-24 | -2.78 | $15.64 | 11300 |
| 2023-07-21 | -2.92 | $15.53 | 25800 |
| 2023-07-20 | -8.75 | $15.33 | 26900 |
| 2023-07-19 | -1.45 | $15.23 | 31400 |
| 2023-07-18 | -20.44 | $14.96 | 34400 |
| 2023-07-17 | -16.67 | $14.87 | 42300 |
| 2023-07-14 | -20.83 | $14.82 | 16800 |
| 2023-07-13 | -7.50 | $14.98 | 18600 |
| 2023-07-12 | -13.33 | $14.91 | 39400 |
| 2023-07-11 | -40.00 | $14.59 | 38900 |
| 2023-07-10 | -51.67 | $14.45 | 21000 |
| 2023-07-07 | -57.50 | $14.38 | 43600 |
| 2023-07-06 | -68.33 | $14.25 | 48400 |
| 2023-07-05 | -47.50 | $14.50 | 27100 |
| 2023-07-03 | -30.83 | $14.70 | 23200 |
| 2023-06-30 | -30.83 | $14.70 | 34400 |
| 2023-06-29 | -28.43 | $14.49 | 21000 |
| 2023-06-28 | -47.06 | $14.30 | 56000 |
| 2023-06-27 | -50.98 | $14.26 | 40000 |
| 2023-06-26 | -54.90 | $14.22 | 31800 |
| 2023-06-23 | -85.29 | $13.91 | 28300 |
| 2023-06-22 | -64.76 | $14.13 | 21100 |
| 2023-06-21 | -47.62 | $14.31 | 13000 |
| 2023-06-20 | -41.90 | $14.37 | 19800 |
| 2023-06-16 | -39.05 | $14.40 | 28300 |
| 2023-06-15 | -29.52 | $14.50 | 30200 |
| 2023-06-14 | -54.29 | $14.24 | 22200 |
| 2023-06-13 | -57.14 | $14.21 | 14200 |
| 2023-06-12 | -56.48 | $14.23 | 20800 |
| 2023-06-09 | -48.15 | $14.32 | 22400 |
| 2023-06-08 | -25.00 | $14.57 | 65300 |
| 2023-06-07 | -20.37 | $14.62 | 28000 |
| 2023-06-06 | -47.22 | $14.33 | 14700 |
| 2023-06-05 | -45.37 | $14.35 | 25100 |
| 2023-06-02 | -50.00 | $14.30 | 20300 |
| 2023-06-01 | -74.07 | $14.04 | 21200 |
| 2023-05-31 | -91.09 | $13.92 | 36300 |
| 2023-05-30 | -82.18 | $14.01 | 29100 |
| 2023-05-26 | -65.35 | $14.18 | 30400 |
| 2023-05-25 | -50.50 | $14.33 | 30100 |
| 2023-05-24 | -21.78 | $14.62 | 70500 |
| 2023-05-23 | -26.67 | $14.60 | 15800 |
| 2023-05-22 | -31.67 | $14.65 | 25400 |
| 2023-05-19 | -28.57 | $14.73 | 17100 |
| 2023-05-18 | -31.75 | $14.69 | 29500 |
| 2023-05-17 | -32.54 | $14.68 | 13700 |
| 2023-05-16 | -47.48 | $14.56 | 59100 |
| 2023-05-15 | -38.06 | $14.79 | 32800 |
| 2023-05-12 | -72.90 | $14.25 | 42200 |
| 2023-05-11 | -73.55 | $14.24 | 50700 |
| 2023-05-10 | -65.16 | $14.37 | 17900 |
| 2023-05-09 | -63.87 | $14.39 | 25100 |
| 2023-05-08 | -74.84 | $14.22 | 8100 |
| 2023-05-05 | -75.48 | $14.21 | 12900 |
| 2023-05-04 | -94.84 | $13.91 | 8400 |
| 2023-05-03 | -100.00 | $13.92 | 31400 |
| 2023-05-02 | -95.59 | $14.08 | 19200 |
| 2023-05-01 | -68.64 | $14.57 | 15700 |
| 2023-04-28 | -61.98 | $14.63 | 13400 |
| 2023-04-27 | -64.89 | $14.53 | 61300 |
| 2023-04-26 | -61.64 | $14.48 | 45200 |
| 2023-04-25 | -29.52 | $14.89 | 15900 |
| 2023-04-24 | -16.11 | $15.09 | 20800 |
| 2023-04-21 | -23.98 | $14.85 | 13500 |
| 2023-04-20 | -20.81 | $14.92 | 19100 |
| 2023-04-19 | -14.93 | $15.05 | 28800 |
| 2023-04-18 | -10.86 | $15.14 | 32700 |
| 2023-04-17 | -6.86 | $15.07 | 48600 |
| 2023-04-14 | -6.50 | $15.04 | 20300 |
| 2023-04-13 | -8.50 | $15.00 | 15100 |
| 2023-04-12 | -8.29 | $14.83 | 20100 |
| 2023-04-11 | -10.50 | $14.79 | 25400 |
| 2023-04-10 | -5.48 | $14.55 | 30600 |
| 2023-04-06 | -7.80 | $14.47 | 13700 |
| 2023-04-05 | -17.90 | $14.50 | 21900 |
| 2023-04-04 | -30.25 | $14.30 | 27600 |
| 2023-04-03 | -22.42 | $14.45 | 55600 |
| 2023-03-31 | -32.37 | $14.34 | 36500 |
| 2023-03-30 | -42.77 | $14.16 | 22800 |
| 2023-03-29 | -47.98 | $14.07 | 41800 |
| 2023-03-28 | -58.38 | $13.89 | 31600 |
| 2023-03-27 | -66.47 | $13.75 | 144400 |
| 2023-03-24 | -77.17 | $13.59 | 40000 |
| 2023-03-23 | -93.26 | $13.35 | 80400 |
| 2023-03-22 | -82.89 | $13.79 | 43600 |
| 2023-03-21 | -66.45 | $14.04 | 66800 |
| 2023-03-20 | -89.10 | $13.70 | 27900 |
| 2023-03-17 | -95.57 | $13.60 | 16100 |
| 2023-03-16 | -84.34 | $13.82 | 33100 |
| 2023-03-15 | -96.75 | $13.76 | 30900 |
| 2023-03-14 | -80.52 | $14.15 | 42000 |
| 2023-03-13 | -96.88 | $13.90 | 31300 |
| 2023-03-10 | -98.55 | $14.09 | 28000 |
| 2023-03-09 | -100.00 | $14.40 | 55000 |
| 2023-03-08 | -81.90 | $14.59 | 33000 |
| 2023-03-07 | -83.81 | $14.57 | 15800 |
| 2023-03-06 | -60.00 | $14.82 | 37400 |
| 2023-03-03 | -61.90 | $14.80 | 14600 |
| 2023-03-02 | -84.82 | $14.57 | 64800 |
| 2023-03-01 | -96.12 | $14.53 | 13500 |
| 2023-02-28 | -93.48 | $14.66 | 19700 |
| 2023-02-27 | -80.43 | $14.78 | 29500 |
| 2023-02-24 | -80.43 | $14.78 | 29900 |
| 2023-02-23 | -75.00 | $14.95 | 36300 |
| 2023-02-22 | -100.00 | $14.80 | 14400 |
| 2023-02-21 | -74.29 | $15.00 | 42400 |
| 2023-02-17 | -74.29 | $15.00 | 21900 |
| 2023-02-16 | -58.97 | $15.06 | 42400 |
| 2023-02-15 | -39.33 | $15.17 | 42700 |
| 2023-02-14 | -26.97 | $15.28 | 46700 |
| 2023-02-13 | -20.22 | $15.34 | 31400 |
| 2023-02-10 | -32.58 | $15.23 | 48200 |
| 2023-02-09 | -74.16 | $14.86 | 56600 |
| 2023-02-08 | -64.04 | $14.95 | 23500 |
| 2023-02-07 | -50.00 | $15.02 | 13300 |
| 2023-02-06 | -51.00 | $15.01 | 22900 |
| 2023-02-03 | -33.93 | $15.14 | 50300 |
| 2023-02-02 | -10.00 | $15.38 | 25200 |
| 2023-02-01 | -12.12 | $15.24 | 31900 |
| 2023-01-31 | -9.77 | $15.27 | 38100 |
| 2023-01-30 | -25.56 | $15.06 | 35600 |
| 2023-01-27 | -14.29 | $15.21 | 24600 |
| 2023-01-26 | -3.10 | $15.32 | 93400 |
| 2023-01-25 | -23.26 | $15.06 | 33900 |
| 2023-01-24 | -13.95 | $15.18 | 45500 |
| 2023-01-23 | -25.58 | $15.03 | 17700 |
| 2023-01-20 | -38.76 | $14.86 | 21800 |
| 2023-01-19 | -49.61 | $14.72 | 25500 |
| 2023-01-18 | -48.06 | $14.74 | 28700 |
| 2023-01-17 | -25.58 | $15.03 | 52000 |
| 2023-01-13 | -10.85 | $15.22 | 63600 |
| 2023-01-12 | -15.50 | $15.16 | 83900 |
| 2023-01-11 | -39.71 | $14.89 | 17400 |
| 2023-01-10 | -57.35 | $14.65 | 136500 |
| 2023-01-09 | -50.00 | $14.75 | 18900 |
| 2023-01-06 | -56.62 | $14.66 | 33000 |
| 2023-01-05 | -80.88 | $14.33 | 183000 |
| 2023-01-04 | -86.03 | $14.26 | 29800 |
| 2023-01-03 | -94.85 | $14.14 | 20600 |
| 2022-12-30 | -78.29 | $14.42 | 37500 |
| 2022-12-29 | -78.29 | $14.42 | 43000 |
| 2022-12-28 | -91.47 | $14.25 | 29800 |
| 2022-12-27 | -63.57 | $14.61 | 33100 |
| 2022-12-23 | -61.24 | $14.64 | 11300 |
| 2022-12-22 | -84.50 | $14.34 | 29900 |
| 2022-12-21 | -74.80 | $14.58 | 46100 |
| 2022-12-20 | -100.00 | $14.27 | 76100 |
| 2022-12-19 | -84.43 | $14.47 | 62300 |
| 2022-12-16 | -86.89 | $14.44 | 57900 |
| 2022-12-15 | -67.29 | $14.78 | 91200 |
| 2022-12-14 | -44.86 | $15.02 | 47100 |
| 2022-12-13 | -36.45 | $15.11 | 58100 |
| 2022-12-12 | -50.47 | $14.96 | 68600 |
| 2022-12-09 | -87.85 | $14.56 | 19300 |
| 2022-12-08 | -74.31 | $14.69 | 105400 |
| 2022-12-07 | -58.33 | $14.73 | 40200 |
| 2022-12-06 | -59.09 | $14.72 | 39600 |
| 2022-12-05 | -40.88 | $14.94 | 60600 |
| 2022-12-02 | -20.98 | $15.20 | 33300 |
| 2022-12-01 | -21.38 | $15.19 | 31200 |
| 2022-11-30 | -17.93 | $15.24 | 25100 |
| 2022-11-29 | -28.28 | $15.09 | 41600 |
| 2022-11-28 | -35.86 | $14.98 | 45300 |
| 2022-11-25 | -16.55 | $15.26 | 19900 |
| 2022-11-23 | -14.48 | $15.29 | 86000 |
| 2022-11-22 | -0.78 | $15.29 | 111900 |
| 2022-11-21 | -7.92 | $14.78 | 105700 |
| 2022-11-18 | -1.90 | $14.84 | 45800 |
| 2022-11-17 | -23.20 | $14.53 | 39200 |
| 2022-11-16 | -10.69 | $14.68 | 37800 |
| 2022-11-15 | -13.74 | $14.64 | 113100 |
| 2022-11-14 | -15.27 | $14.62 | 51000 |
| 2022-11-11 | -13.10 | $14.63 | 16200 |
| 2022-11-10 | -5.41 | $14.60 | 45500 |
| 2022-11-09 | -22.40 | $14.23 | 72100 |
| 2022-11-08 | -10.38 | $14.45 | 108700 |
| 2022-11-07 | -16.94 | $14.33 | 60800 |
| 2022-11-04 | -15.85 | $14.35 | 58500 |
| 2022-11-03 | -26.78 | $14.15 | 150900 |
| 2022-11-02 | -22.40 | $14.23 | 51000 |
| 2022-11-01 | -9.34 | $14.46 | 15800 |
| 2022-10-31 | -3.43 | $14.50 | 34900 |
| 2022-10-28 | -5.92 | $14.40 | 31500 |
| 2022-10-27 | -18.93 | $14.18 | 113300 |
| 2022-10-26 | -2.80 | $14.20 | 39900 |
| 2022-10-25 | -3.10 | $14.06 | 24200 |
| 2022-10-24 | -17.05 | $13.88 | 37200 |
| 2022-10-21 | -17.83 | $13.87 | 12100 |
| 2022-10-20 | -52.47 | $13.58 | 77900 |
| 2022-10-19 | -58.08 | $13.77 | 95300 |
| 2022-10-18 | -61.48 | $13.75 | 66900 |
| 2022-10-17 | -72.00 | $13.51 | 34700 |
| 2022-10-14 | -85.34 | $13.20 | 49100 |
| 2022-10-13 | -72.56 | $13.54 | 47800 |
| 2022-10-12 | -99.17 | $13.16 | 44600 |
| 2022-10-11 | -91.91 | $13.36 | 39800 |
| 2022-10-10 | -96.97 | $13.30 | 52100 |
| 2022-10-07 | -92.05 | $13.43 | 90900 |
| 2022-10-06 | -78.79 | $13.78 | 68600 |
| 2022-10-05 | -69.70 | $14.02 | 52600 |
| 2022-10-04 | -68.18 | $14.06 | 32700 |
| 2022-10-03 | -83.33 | $13.66 | 57200 |
| 2022-09-30 | -95.83 | $13.33 | 26300 |
| 2022-09-29 | -89.39 | $13.50 | 55600 |
| 2022-09-28 | -72.73 | $13.94 | 79300 |
| 2022-09-27 | -94.70 | $13.36 | 63700 |
| 2022-09-26 | -93.18 | $13.40 | 78100 |
| 2022-09-23 | -93.72 | $13.92 | 55900 |
| 2022-09-22 | -95.95 | $14.74 | 75200 |
| 2022-09-21 | -87.76 | $14.87 | 47900 |
| 2022-09-20 | -71.43 | $15.11 | 46500 |
| 2022-09-19 | -57.82 | $15.31 | 33000 |
| 2022-09-16 | -94.35 | $14.99 | 56500 |
| 2022-09-15 | -70.97 | $15.28 | 50000 |
| 2022-09-14 | -45.97 | $15.59 | 40700 |
| 2022-09-13 | -79.03 | $15.18 | 56800 |
| 2022-09-12 | -53.23 | $15.50 | 22300 |
| 2022-09-09 | -67.74 | $15.32 | 39900 |
| 2022-09-08 | -84.68 | $15.11 | 112000 |
| 2022-09-07 | -68.66 | $15.24 | 31700 |
| 2022-09-06 | -72.26 | $15.17 | 21300 |
| 2022-09-02 | -66.03 | $15.13 | 20200 |
| 2022-09-01 | -71.43 | $14.96 | 85400 |
| 2022-08-31 | -57.74 | $15.19 | 60400 |
| 2022-08-30 | -41.67 | $15.46 | 75500 |
| 2022-08-29 | -27.38 | $15.70 | 19800 |
| 2022-08-26 | -35.71 | $15.56 | 48600 |
| 2022-08-25 | -5.13 | $15.96 | 163400 |
| 2022-08-24 | -0.72 | $15.85 | 25300 |
| 2022-08-23 | -9.02 | $15.69 | 45100 |
| 2022-08-22 | -20.30 | $15.54 | 44600 |
| 2022-08-19 | -12.78 | $15.64 | 54900 |
| 2022-08-18 | -3.05 | $15.75 | 87700 |
| 2022-08-17 | -10.00 | $15.55 | 77800 |
| 2022-08-16 | -6.57 | $15.59 | 37900 |
| 2022-08-15 | -8.82 | $15.48 | 49500 |
| 2022-08-12 | -7.89 | $15.48 | 47600 |
| 2022-08-11 | -16.49 | $15.29 | 50300 |
| 2022-08-10 | -27.27 | $15.03 | 135700 |
| 2022-08-09 | -36.36 | $14.84 | 39400 |
| 2022-08-08 | -42.58 | $14.71 | 28300 |
| 2022-08-05 | -50.72 | $14.54 | 76200 |
| 2022-08-04 | -46.41 | $14.63 | 64700 |
| 2022-08-03 | -40.19 | $14.76 | 46500 |
| 2022-08-02 | -41.47 | $14.70 | 202000 |
| 2022-08-01 | -39.17 | $14.75 | 125300 |
| 2022-07-29 | -17.97 | $15.21 | 223500 |
| 2022-07-28 | -12.90 | $15.32 | 143400 |
| 2022-07-27 | -11.73 | $15.16 | 45900 |
| 2022-07-26 | -12.76 | $15.14 | 38900 |
| 2022-07-25 | -6.63 | $14.98 | 17700 |
| 2022-07-22 | -30.72 | $14.58 | 24500 |
| 2022-07-21 | -29.55 | $14.57 | 20300 |
| 2022-07-20 | -19.89 | $14.74 | 76800 |
| 2022-07-19 | -37.28 | $14.39 | 26100 |
| 2022-07-18 | -45.73 | $14.11 | 23100 |
| 2022-07-15 | -53.77 | $13.95 | 40500 |
| 2022-07-14 | -61.31 | $13.80 | 22200 |
| 2022-07-13 | -55.28 | $13.92 | 23600 |
| 2022-07-12 | -61.31 | $13.80 | 31000 |
| 2022-07-11 | -55.74 | $14.07 | 22000 |
| 2022-07-08 | -61.24 | $14.03 | 10600 |
| 2022-07-07 | -67.87 | $13.92 | 27900 |
| 2022-07-06 | -78.57 | $13.63 | 44000 |
| 2022-07-05 | -75.00 | $13.73 | 68900 |
| 2022-07-01 | -44.29 | $14.59 | 18400 |
| 2022-06-30 | -53.93 | $14.32 | 9700 |
| 2022-06-29 | -56.07 | $14.26 | 22600 |
| 2022-06-28 | -49.47 | $14.47 | 27500 |
| 2022-06-27 | -54.90 | $14.32 | 13000 |
| 2022-06-24 | -68.14 | $13.97 | 20900 |
| 2022-06-23 | -79.66 | $13.63 | 67900 |
| 2022-06-22 | -84.75 | $13.48 | 39600 |
| 2022-06-21 | -77.29 | $13.70 | 49000 |
| 2022-06-17 | -91.53 | $13.28 | 48000 |
| 2022-06-16 | -97.20 | $13.55 | 59600 |
| 2022-06-15 | -92.12 | $14.11 | 75300 |
| 2022-06-14 | -90.96 | $14.27 | 68800 |
| 2022-06-13 | -93.71 | $14.49 | 76100 |
| 2022-06-10 | -39.13 | $15.26 | 34800 |
| 2022-06-09 | -27.23 | $15.40 | 42500 |
| 2022-06-08 | -16.90 | $15.62 | 56500 |
| 2022-06-07 | -8.14 | $15.80 | 68700 |
| 2022-06-06 | -15.84 | $15.63 | 15100 |
| 2022-06-03 | -17.19 | $15.60 | 37400 |
| 2022-06-02 | -13.12 | $15.69 | 78000 |
| 2022-06-01 | -17.19 | $15.60 | 60700 |
| 2022-05-31 | -20.81 | $15.52 | 59100 |
| 2022-05-27 | -7.69 | $15.81 | 50400 |
| 2022-05-26 | -17.19 | $15.60 | 29200 |
| 2022-05-25 | -3.59 | $15.38 | 23800 |
| 2022-05-24 | -4.55 | $15.24 | 39300 |
| 2022-05-23 | -8.70 | $15.03 | 37100 |
| 2022-05-20 | -21.38 | $14.91 | 110700 |
| 2022-05-19 | -50.50 | $14.77 | 64200 |
| 2022-05-18 | -50.47 | $14.83 | 55700 |
| 2022-05-17 | -44.39 | $14.96 | 49800 |
| 2022-05-16 | -60.75 | $14.61 | 36700 |
| 2022-05-13 | -72.43 | $14.36 | 43000 |
| 2022-05-12 | -88.32 | $14.02 | 89600 |
| 2022-05-11 | -89.25 | $14.00 | 78100 |
| 2022-05-10 | -84.58 | $14.10 | 90600 |
| 2022-05-09 | -83.33 | $14.16 | 76900 |
| 2022-05-06 | -56.67 | $14.72 | 44000 |
| 2022-05-05 | -67.14 | $14.50 | 76600 |
| 2022-05-04 | -58.57 | $14.68 | 55300 |
| 2022-05-03 | -86.19 | $14.10 | 114700 |
| 2022-05-02 | -87.62 | $14.07 | 86400 |
| 2022-04-29 | -98.89 | $14.13 | 186000 |
| 2022-04-28 | -70.42 | $14.91 | 49600 |
| 2022-04-27 | -79.58 | $14.78 | 27400 |
| 2022-04-26 | -88.03 | $14.66 | 26900 |
| 2022-04-25 | -80.28 | $14.77 | 45900 |
| 2022-04-22 | -53.85 | $15.35 | 48600 |
| 2022-04-21 | -32.73 | $15.55 | 51800 |
| 2022-04-20 | -4.92 | $15.80 | 68300 |
| 2022-04-19 | -4.85 | $15.50 | 47600 |
| 2022-04-18 | -17.17 | $15.32 | 43900 |
| 2022-04-14 | -13.93 | $15.32 | 55000 |
| 2022-04-13 | -4.10 | $15.44 | 32700 |
| 2022-04-12 | -11.38 | $15.35 | 26900 |
| 2022-04-11 | -23.08 | $15.16 | 62300 |
| 2022-04-08 | -2.80 | $15.45 | 32700 |
| 2022-04-07 | -12.14 | $15.29 | 41800 |
| 2022-04-06 | -15.00 | $15.25 | 92700 |
| 2022-04-05 | -13.57 | $15.27 | 58900 |
| 2022-04-04 | -5.00 | $15.39 | 67700 |
| 2022-04-01 | -3.57 | $15.41 | 46100 |
| 2022-03-31 | -10.69 | $15.23 | 20400 |
| 2022-03-30 | -13.39 | $15.16 | 68000 |
| 2022-03-29 | 0.00 | $15.15 | 19900 |
| 2022-03-28 | -9.02 | $14.98 | 49400 |
| 2022-03-25 | -7.46 | $14.99 | 58300 |
| 2022-03-24 | -12.00 | $14.85 | 77200 |
| 2022-03-23 | -12.57 | $14.80 | 66700 |
| 2022-03-22 | -23.50 | $14.60 | 28100 |
| 2022-03-21 | -24.59 | $14.58 | 41900 |
| 2022-03-18 | -31.15 | $14.46 | 58800 |
| 2022-03-17 | -25.68 | $14.56 | 50500 |
| 2022-03-16 | -30.60 | $14.47 | 35800 |
| 2022-03-15 | -34.43 | $14.40 | 86800 |
| 2022-03-14 | -40.98 | $14.28 | 59500 |
| 2022-03-11 | -30.60 | $14.47 | 67200 |
| 2022-03-10 | -25.14 | $14.57 | 75400 |
| 2022-03-09 | -28.42 | $14.51 | 46200 |
| 2022-03-08 | -19.13 | $14.68 | 81100 |
| 2022-03-07 | -11.76 | $14.70 | 163100 |
| 2022-03-04 | -14.29 | $14.52 | 96700 |
| 2022-03-03 | -12.99 | $14.54 | 168100 |
| 2022-03-02 | 0.00 | $14.25 | 34200 |
| 2022-03-01 | -10.47 | $13.97 | 80900 |
| 2022-02-28 | -2.41 | $14.01 | 26000 |
| 2022-02-25 | -34.57 | $13.73 | 42600 |
| 2022-02-24 | -72.84 | $13.42 | 37100 |
| 2022-02-23 | -83.56 | $13.40 | 59800 |
| 2022-02-22 | -60.40 | $13.40 | 49800 |
| 2022-02-18 | -43.48 | $13.51 | 54200 |
| 2022-02-17 | -40.87 | $13.54 | 48500 |
| 2022-02-16 | -46.77 | $13.52 | 54900 |
| 2022-02-15 | -43.55 | $13.56 | 65900 |
| 2022-02-14 | -37.90 | $13.63 | 59800 |
| 2022-02-11 | -23.39 | $13.81 | 57400 |
| 2022-02-10 | -39.26 | $13.68 | 64200 |
| 2022-02-09 | -17.78 | $13.97 | 25900 |
| 2022-02-08 | -29.63 | $13.81 | 26400 |
| 2022-02-07 | -28.89 | $13.82 | 33800 |
| 2022-02-04 | -28.89 | $13.82 | 64400 |
| 2022-02-03 | -25.93 | $13.86 | 54100 |
| 2022-02-02 | -17.78 | $13.97 | 47100 |
| 2022-02-01 | -25.93 | $13.86 | 82300 |
| 2022-01-31 | -32.59 | $13.77 | 52200 |
| 2022-01-28 | -51.11 | $13.52 | 102600 |
| 2022-01-27 | -52.59 | $13.50 | 32800 |
| 2022-01-26 | -53.33 | $13.49 | 32400 |
| 2022-01-25 | -52.59 | $13.50 | 87200 |
| 2022-01-24 | -71.11 | $13.25 | 74200 |
| 2022-01-21 | -72.27 | $13.35 | 60900 |
| 2022-01-20 | -35.54 | $13.78 | 74900 |
| 2022-01-19 | -16.00 | $14.01 | 42600 |
| 2022-01-18 | -17.48 | $13.96 | 43700 |
| 2022-01-14 | -9.79 | $14.07 | 37200 |
| 2022-01-13 | -11.89 | $14.04 | 38600 |
| 2022-01-12 | -7.14 | $14.08 | 33400 |
| 2022-01-11 | -3.76 | $14.06 | 81800 |
| 2022-01-10 | -6.30 | $13.97 | 71000 |
| 2022-01-07 | -7.87 | $13.95 | 51800 |
| 2022-01-06 | -11.81 | $13.90 | 51500 |
| 2022-01-05 | -11.81 | $13.90 | 160300 |
| 2022-01-04 | -9.02 | $13.89 | 48600 |
| 2022-01-03 | -4.26 | $13.68 | 68200 |
| 2021-12-31 | -19.15 | $13.54 | 70700 |
| 2021-12-30 | -20.21 | $13.53 | 83900 |
| 2021-12-29 | -42.98 | $13.43 | 45000 |
| 2021-12-28 | -42.98 | $13.43 | 41600 |
| 2021-12-27 | -43.86 | $13.42 | 35400 |
| 2021-12-23 | -53.51 | $13.31 | 81900 |
| 2021-12-22 | -76.32 | $13.05 | 57100 |
| 2021-12-21 | -75.44 | $13.06 | 34100 |
| 2021-12-20 | -88.60 | $12.91 | 60200 |
| 2021-12-17 | -71.43 | $13.12 | 26700 |
| 2021-12-16 | -52.68 | $13.33 | 61000 |
| 2021-12-15 | -64.60 | $13.20 | 44700 |
| 2021-12-14 | -74.38 | $13.11 | 52500 |
| 2021-12-13 | -76.86 | $13.08 | 39700 |
| 2021-12-10 | -72.73 | $13.13 | 45200 |
| 2021-12-09 | -84.30 | $12.99 | 95000 |
| 2021-12-08 | -69.42 | $13.17 | 56200 |
| 2021-12-07 | -72.73 | $13.13 | 35400 |
| 2021-12-06 | -81.82 | $13.02 | 66500 |
| 2021-12-03 | -96.69 | $12.84 | 49800 |
| 2021-12-02 | -94.34 | $13.01 | 34400 |
| 2021-12-01 | -85.57 | $13.18 | 74900 |
| 2021-11-30 | -80.41 | $13.23 | 64700 |
| 2021-11-29 | -75.00 | $13.44 | 53700 |
| 2021-11-26 | -96.05 | $13.28 | 37100 |
| 2021-11-24 | -62.16 | $13.55 | 12400 |
| 2021-11-23 | -78.38 | $13.43 | 32000 |
| 2021-11-22 | -93.59 | $13.33 | 53600 |
| 2021-11-19 | -100.00 | $13.28 | 60100 |
| 2021-11-18 | -85.51 | $13.53 | 46600 |
| 2021-11-17 | -92.42 | $13.55 | 32600 |
| 2021-11-16 | -44.44 | $13.90 | 51700 |
| 2021-11-15 | -72.22 | $13.70 | 52200 |
| 2021-11-12 | -76.39 | $13.67 | 42500 |
| 2021-11-11 | -84.72 | $13.61 | 22600 |
| 2021-11-10 | -90.28 | $13.57 | 33500 |
| 2021-11-09 | -59.78 | $13.67 | 30600 |
| 2021-11-08 | -68.48 | $13.59 | 87800 |
| 2021-11-05 | -63.83 | $13.62 | 26800 |
| 2021-11-04 | -59.43 | $13.59 | 54200 |
| 2021-11-03 | -45.52 | $13.56 | 57100 |
| 2021-11-02 | -40.67 | $13.61 | 95200 |
| 2021-11-01 | -33.33 | $13.72 | 70700 |
| 2021-10-29 | -36.00 | $13.68 | 30000 |
| 2021-10-28 | -24.36 | $13.84 | 37800 |
| 2021-10-27 | -28.85 | $13.77 | 39100 |
| 2021-10-26 | -17.31 | $13.95 | 27900 |
| 2021-10-25 | -10.90 | $14.05 | 23500 |
| 2021-10-22 | -17.95 | $13.94 | 55300 |
| 2021-10-21 | -16.03 | $13.97 | 47600 |
| 2021-10-20 | -3.85 | $14.16 | 62300 |
| 2021-10-19 | 0.00 | $14.08 | 87900 |
| 2021-10-18 | -6.77 | $13.90 | 93900 |
| 2021-10-15 | -4.96 | $13.81 | 85600 |
| 2021-10-14 | 0.00 | $13.72 | 40800 |
| 2021-10-13 | -13.19 | $13.45 | 53700 |
| 2021-10-12 | -23.33 | $13.35 | 129200 |
| 2021-10-11 | -3.75 | $13.43 | 54500 |
| 2021-10-08 | -16.46 | $13.32 | 33200 |
| 2021-10-07 | -37.97 | $13.15 | 51000 |
| 2021-10-06 | -60.76 | $12.97 | 62800 |
| 2021-10-05 | -56.96 | $13.00 | 42200 |
| 2021-10-04 | -72.15 | $12.88 | 37900 |
| 2021-10-01 | -89.87 | $12.74 | 21500 |
| 2021-09-30 | -94.59 | $12.75 | 30600 |
| 2021-09-29 | -87.84 | $12.80 | 44300 |
| 2021-09-28 | -97.30 | $12.73 | 54500 |
| 2021-09-27 | -59.46 | $13.01 | 72600 |
| 2021-09-24 | -83.78 | $12.83 | 42300 |
| 2021-09-23 | -56.76 | $13.03 | 54800 |
| 2021-09-22 | -77.03 | $12.88 | 66900 |
| 2021-09-21 | -90.54 | $12.78 | 36300 |
| 2021-09-20 | -87.84 | $12.80 | 37500 |
| 2021-09-17 | -63.46 | $13.12 | 32200 |
| 2021-09-16 | -29.31 | $13.28 | 14200 |
| 2021-09-15 | -31.03 | $13.27 | 41000 |
| 2021-09-14 | -17.31 | $13.30 | 45700 |
| 2021-09-13 | -30.77 | $13.23 | 39900 |
| 2021-09-10 | -36.54 | $13.20 | 28800 |
| 2021-09-09 | -28.85 | $13.24 | 36100 |
| 2021-09-08 | -23.08 | $13.27 | 51800 |
| 2021-09-07 | -30.77 | $13.23 | 78700 |
| 2021-09-03 | -11.54 | $13.33 | 36600 |
| 2021-09-02 | -5.77 | $13.36 | 34400 |
| 2021-09-01 | -34.62 | $13.21 | 81200 |
| 2021-08-31 | -59.62 | $13.08 | 29900 |
| 2021-08-30 | -59.62 | $13.08 | 24400 |
| 2021-08-27 | -61.54 | $13.07 | 87600 |
| 2021-08-26 | -75.00 | $13.00 | 37300 |
| 2021-08-25 | -50.00 | $13.12 | 30200 |
| 2021-08-24 | -55.36 | $13.09 | 40900 |
| 2021-08-23 | -67.86 | $13.02 | 48700 |
| 2021-08-20 | -60.71 | $13.06 | 42300 |
| 2021-08-19 | -76.79 | $12.97 | 69100 |
| 2021-08-18 | -51.79 | $13.11 | 33100 |
| 2021-08-17 | -44.64 | $13.15 | 49200 |
| 2021-08-16 | -7.81 | $13.35 | 25800 |
| 2021-08-13 | -10.13 | $13.32 | 28100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.46
2024-05-03
Close Price
$18.10
Vol: 168536Average Directional Index - Detailed Analysis
Minimum
8.54
Average
21.94
Maximum
55.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 27.46 | $18.10 | 168536 |
| 2024-05-02 | 27.87 | $18.09 | 117138 |
| 2024-05-01 | 28.23 | $17.95 | 93244 |
| 2024-04-30 | 28.96 | $18.02 | 48680 |
| 2024-04-29 | 29.39 | $18.17 | 40856 |
| 2024-04-26 | 29.47 | $18.22 | 32448 |
| 2024-04-25 | 29.44 | $18.33 | 24104 |
| 2024-04-24 | 29.42 | $18.35 | 32198 |
| 2024-04-23 | 29.52 | $18.31 | 25654 |
| 2024-04-22 | 29.73 | $18.12 | 30755 |
| 2024-04-19 | 30.17 | $18.05 | 88594 |
| 2024-04-18 | 30.74 | $17.83 | 25782 |
| 2024-04-17 | 31.81 | $17.79 | 16038 |
| 2024-04-16 | 33.10 | $17.61 | 32294 |
| 2024-04-15 | 34.74 | $17.66 | 50679 |
| 2024-04-12 | 36.41 | $17.86 | 37636 |
| 2024-04-11 | 37.40 | $18.01 | 30990 |
| 2024-04-10 | 38.18 | $18.13 | 13726 |
| 2024-04-09 | 38.43 | $18.28 | 31633 |
| 2024-04-08 | 38.13 | $18.35 | 16517 |
| 2024-04-05 | 37.78 | $18.30 | 30596 |
| 2024-04-04 | 37.50 | $18.27 | 50786 |
| 2024-04-03 | 36.45 | $18.40 | 46144 |
| 2024-04-02 | 35.49 | $18.44 | 67871 |
| 2024-04-01 | 34.49 | $18.16 | 52829 |
| 2024-03-28 | 33.76 | $18.16 | 40451 |
| 2024-03-27 | 33.00 | $17.90 | 34568 |
| 2024-03-26 | 32.65 | $17.79 | 62145 |
| 2024-03-25 | 32.37 | $17.78 | 31687 |
| 2024-03-22 | 32.12 | $17.69 | 37425 |
| 2024-03-21 | 31.77 | $17.83 | 25490 |
| 2024-03-20 | 31.05 | $17.78 | 36920 |
| 2024-03-19 | 30.39 | $17.69 | 42104 |
| 2024-03-18 | 29.83 | $17.57 | 21074 |
| 2024-03-15 | 29.50 | $17.51 | 44851 |
| 2024-03-14 | 29.15 | $17.36 | 267004 |
| 2024-03-13 | 28.83 | $17.64 | 58737 |
| 2024-03-12 | 27.29 | $17.39 | 29650 |
| 2024-03-11 | 26.01 | $17.26 | 37890 |
| 2024-03-08 | 24.82 | $17.19 | 69755 |
| 2024-03-07 | 23.43 | $17.15 | 39007 |
| 2024-03-06 | 22.09 | $17.09 | 20616 |
| 2024-03-05 | 20.74 | $16.95 | 66548 |
| 2024-03-04 | 19.54 | $16.84 | 89971 |
| 2024-03-01 | 18.41 | $16.96 | 89313 |
| 2024-02-29 | 17.22 | $16.64 | 35542 |
| 2024-02-28 | 16.69 | $16.55 | 36702 |
| 2024-02-27 | 16.29 | $16.56 | 37836 |
| 2024-02-26 | 15.88 | $16.53 | 16892 |
| 2024-02-23 | 15.42 | $16.68 | 57356 |
| 2024-02-22 | 14.54 | $16.67 | 77133 |
| 2024-02-21 | 13.65 | $16.58 | 65863 |
| 2024-02-20 | 12.88 | $16.38 | 145362 |
| 2024-02-16 | 12.54 | $16.33 | 141020 |
| 2024-02-15 | 12.32 | $16.13 | 200649 |
| 2024-02-14 | 12.67 | $15.86 | 112058 |
| 2024-02-13 | 13.06 | $15.85 | 75313 |
| 2024-02-12 | 13.64 | $16.03 | 138236 |
| 2024-02-09 | 14.33 | $15.93 | 214458 |
| 2024-02-08 | 14.94 | $15.90 | 139113 |
| 2024-02-07 | 15.42 | $15.95 | 70828 |
| 2024-02-06 | 15.94 | $15.95 | 124819 |
| 2024-02-05 | 16.74 | $16.08 | 31626 |
| 2024-02-02 | 17.51 | $16.19 | 21991 |
| 2024-02-01 | 18.07 | $16.32 | 32379 |
| 2024-01-31 | 18.53 | $16.17 | 27418 |
| 2024-01-30 | 18.89 | $16.33 | 29230 |
| 2024-01-29 | 19.15 | $16.26 | 41974 |
| 2024-01-26 | 19.71 | $16.23 | 74402 |
| 2024-01-25 | 20.40 | $16.09 | 29042 |
| 2024-01-24 | 21.46 | $15.96 | 56184 |
| 2024-01-23 | 22.32 | $15.94 | 35692 |
| 2024-01-22 | 23.19 | $15.96 | 36359 |
| 2024-01-19 | 24.11 | $15.89 | 72713 |
| 2024-01-18 | 25.14 | $15.99 | 73703 |
| 2024-01-17 | 26.44 | $16.12 | 66553 |
| 2024-01-16 | 27.43 | $16.39 | 52573 |
| 2024-01-12 | 27.76 | $16.46 | 42366 |
| 2024-01-11 | 27.95 | $16.38 | 39900 |
| 2024-01-10 | 28.30 | $16.53 | 76969 |
| 2024-01-09 | 28.30 | $16.63 | 19644 |
| 2024-01-08 | 28.24 | $16.53 | 103857 |
| 2024-01-05 | 28.23 | $16.65 | 11515 |
| 2024-01-04 | 27.63 | $16.70 | 35288 |
| 2024-01-03 | 26.99 | $16.68 | 43223 |
| 2024-01-02 | 26.39 | $16.47 | 40945 |
| 2023-12-29 | 25.92 | $16.46 | 31250 |
| 2023-12-28 | 25.62 | $16.45 | 23135 |
| 2023-12-27 | 25.37 | $16.43 | 53659 |
| 2023-12-26 | 24.96 | $16.45 | 33203 |
| 2023-12-22 | 24.54 | $16.47 | 13195 |
| 2023-12-21 | 24.38 | $16.30 | 26799 |
| 2023-12-20 | 24.42 | $16.26 | 27160 |
| 2023-12-19 | 24.45 | $16.41 | 21197 |
| 2023-12-18 | 24.79 | $16.36 | 33347 |
| 2023-12-15 | 25.14 | $16.21 | 44687 |
| 2023-12-14 | 25.51 | $16.50 | 50297 |
| 2023-12-13 | 25.31 | $16.31 | 68616 |
| 2023-12-12 | 25.42 | $16.02 | 37866 |
| 2023-12-11 | 25.40 | $16.33 | 33864 |
| 2023-12-08 | 24.89 | $16.35 | 35997 |
| 2023-12-07 | 23.95 | $16.44 | 102743 |
| 2023-12-06 | 22.96 | $16.40 | 49881 |
| 2023-12-05 | 22.73 | $16.34 | 24479 |
| 2023-12-04 | 22.49 | $16.45 | 41706 |
| 2023-12-01 | 22.10 | $16.45 | 38800 |
| 2023-11-30 | 21.82 | $16.47 | 27900 |
| 2023-11-29 | 21.53 | $16.53 | 21400 |
| 2023-11-28 | 21.15 | $16.40 | 22100 |
| 2023-11-27 | 20.83 | $16.45 | 26700 |
| 2023-11-24 | 20.40 | $16.46 | 18800 |
| 2023-11-22 | 19.96 | $16.23 | 42800 |
| 2023-11-21 | 19.59 | $16.40 | 51300 |
| 2023-11-20 | 18.95 | $16.16 | 17800 |
| 2023-11-17 | 18.61 | $16.06 | 43300 |
| 2023-11-16 | 18.33 | $16.12 | 56500 |
| 2023-11-15 | 17.79 | $16.08 | 48600 |
| 2023-11-14 | 17.59 | $16.05 | 30300 |
| 2023-11-13 | 17.50 | $15.69 | 14800 |
| 2023-11-10 | 17.68 | $15.65 | 32700 |
| 2023-11-09 | 17.91 | $15.65 | 30500 |
| 2023-11-08 | 18.12 | $15.89 | 37700 |
| 2023-11-07 | 18.20 | $15.84 | 40700 |
| 2023-11-06 | 18.38 | $16.17 | 19800 |
| 2023-11-03 | 17.87 | $16.20 | 27300 |
| 2023-11-02 | 17.35 | $16.13 | 48300 |
| 2023-11-01 | 17.07 | $15.68 | 27100 |
| 2023-10-31 | 17.27 | $15.66 | 14800 |
| 2023-10-30 | 17.47 | $15.38 | 14600 |
| 2023-10-27 | 17.68 | $15.39 | 105500 |
| 2023-10-26 | 17.39 | $15.50 | 28800 |
| 2023-10-25 | 17.33 | $15.47 | 60200 |
| 2023-10-24 | 17.12 | $15.53 | 156100 |
| 2023-10-23 | 16.99 | $14.08 | 23200 |
| 2023-10-20 | 17.14 | $14.30 | 29300 |
| 2023-10-19 | 17.69 | $14.58 | 20700 |
| 2023-10-18 | 18.59 | $14.78 | 13700 |
| 2023-10-17 | 19.05 | $14.90 | 18200 |
| 2023-10-16 | 19.28 | $14.92 | 22000 |
| 2023-10-13 | 19.52 | $14.72 | 12400 |
| 2023-10-12 | 20.50 | $14.58 | 23800 |
| 2023-10-11 | 21.52 | $14.53 | 22800 |
| 2023-10-10 | 22.39 | $14.44 | 6000 |
| 2023-10-09 | 23.16 | $14.31 | 14900 |
| 2023-10-06 | 23.69 | $14.05 | 19400 |
| 2023-10-05 | 23.69 | $13.89 | 19200 |
| 2023-10-04 | 23.14 | $13.86 | 22700 |
| 2023-10-03 | 22.60 | $14.05 | 28000 |
| 2023-10-02 | 22.26 | $14.39 | 46900 |
| 2023-09-29 | 22.44 | $15.14 | 20000 |
| 2023-09-28 | 22.84 | $15.28 | 17900 |
| 2023-09-27 | 22.79 | $15.44 | 18400 |
| 2023-09-26 | 22.25 | $15.45 | 12700 |
| 2023-09-25 | 21.68 | $15.48 | 29200 |
| 2023-09-22 | 21.15 | $15.40 | 33100 |
| 2023-09-21 | 20.89 | $15.24 | 21500 |
| 2023-09-20 | 20.73 | $15.41 | 25600 |
| 2023-09-19 | 20.34 | $15.32 | 13400 |
| 2023-09-18 | 20.05 | $15.32 | 26900 |
| 2023-09-15 | 19.75 | $15.34 | 18600 |
| 2023-09-14 | 19.59 | $15.28 | 29700 |
| 2023-09-13 | 19.47 | $15.04 | 17900 |
| 2023-09-12 | 19.96 | $14.98 | 28000 |
| 2023-09-11 | 20.46 | $14.96 | 6600 |
| 2023-09-08 | 21.10 | $15.02 | 18900 |
| 2023-09-07 | 21.57 | $15.01 | 23600 |
| 2023-09-06 | 22.06 | $14.92 | 10200 |
| 2023-09-05 | 22.51 | $15.40 | 15400 |
| 2023-09-01 | 21.87 | $15.37 | 12200 |
| 2023-08-31 | 21.54 | $15.28 | 23800 |
| 2023-08-30 | 21.20 | $15.30 | 19000 |
| 2023-08-29 | 20.77 | $15.28 | 17600 |
| 2023-08-28 | 21.07 | $15.24 | 13800 |
| 2023-08-25 | 21.26 | $15.21 | 12900 |
| 2023-08-24 | 21.84 | $15.28 | 11300 |
| 2023-08-23 | 22.42 | $15.49 | 17000 |
| 2023-08-22 | 22.33 | $15.46 | 25500 |
| 2023-08-21 | 22.24 | $15.37 | 15800 |
| 2023-08-18 | 22.43 | $15.37 | 6400 |
| 2023-08-17 | 22.63 | $15.18 | 29700 |
| 2023-08-16 | 22.83 | $15.25 | 32300 |
| 2023-08-15 | 23.07 | $15.11 | 38500 |
| 2023-08-14 | 23.32 | $15.41 | 18600 |
| 2023-08-11 | 22.99 | $15.49 | 29600 |
| 2023-08-10 | 22.21 | $15.37 | 31200 |
| 2023-08-09 | 21.39 | $15.33 | 25900 |
| 2023-08-08 | 21.22 | $15.14 | 25000 |
| 2023-08-07 | 21.41 | $15.20 | 36700 |
| 2023-08-04 | 21.61 | $15.12 | 28100 |
| 2023-08-03 | 21.82 | $15.30 | 13400 |
| 2023-08-02 | 22.04 | $15.34 | 22100 |
| 2023-08-01 | 22.04 | $15.64 | 53800 |
| 2023-07-31 | 21.50 | $15.70 | 12000 |
| 2023-07-28 | 20.66 | $15.53 | 13400 |
| 2023-07-27 | 20.11 | $15.50 | 31000 |
| 2023-07-26 | 19.53 | $15.48 | 32900 |
| 2023-07-25 | 18.89 | $15.60 | 18200 |
| 2023-07-24 | 17.83 | $15.64 | 11300 |
| 2023-07-21 | 16.76 | $15.53 | 25800 |
| 2023-07-20 | 15.76 | $15.33 | 26900 |
| 2023-07-19 | 14.85 | $15.23 | 31400 |
| 2023-07-18 | 14.19 | $14.96 | 34400 |
| 2023-07-17 | 13.52 | $14.87 | 42300 |
| 2023-07-14 | 13.05 | $14.82 | 16800 |
| 2023-07-13 | 12.63 | $14.98 | 18600 |
| 2023-07-12 | 11.94 | $14.91 | 39400 |
| 2023-07-11 | 11.36 | $14.59 | 38900 |
| 2023-07-10 | 11.31 | $14.45 | 21000 |
| 2023-07-07 | 11.53 | $14.38 | 43600 |
| 2023-07-06 | 11.77 | $14.25 | 48400 |
| 2023-07-05 | 11.89 | $14.50 | 27100 |
| 2023-07-03 | 11.48 | $14.70 | 23200 |
| 2023-06-30 | 10.63 | $14.70 | 34400 |
| 2023-06-29 | 9.72 | $14.49 | 21000 |
| 2023-06-28 | 9.68 | $14.30 | 56000 |
| 2023-06-27 | 10.01 | $14.26 | 40000 |
| 2023-06-26 | 10.39 | $14.22 | 31800 |
| 2023-06-23 | 10.91 | $13.91 | 28300 |
| 2023-06-22 | 11.26 | $14.13 | 21100 |
| 2023-06-21 | 11.71 | $14.31 | 13000 |
| 2023-06-20 | 11.61 | $14.37 | 19800 |
| 2023-06-16 | 11.38 | $14.40 | 28300 |
| 2023-06-15 | 11.01 | $14.50 | 30200 |
| 2023-06-14 | 10.63 | $14.24 | 22200 |
| 2023-06-13 | 10.83 | $14.21 | 14200 |
| 2023-06-12 | 11.19 | $14.23 | 20800 |
| 2023-06-09 | 11.54 | $14.32 | 22400 |
| 2023-06-08 | 11.65 | $14.57 | 65300 |
| 2023-06-07 | 11.45 | $14.62 | 28000 |
| 2023-06-06 | 11.28 | $14.33 | 14700 |
| 2023-06-05 | 11.64 | $14.35 | 25100 |
| 2023-06-02 | 12.02 | $14.30 | 20300 |
| 2023-06-01 | 12.35 | $14.04 | 21200 |
| 2023-05-31 | 11.87 | $13.92 | 36300 |
| 2023-05-30 | 11.54 | $14.01 | 29100 |
| 2023-05-26 | 11.24 | $14.18 | 30400 |
| 2023-05-25 | 11.21 | $14.33 | 30100 |
| 2023-05-24 | 11.41 | $14.62 | 70500 |
| 2023-05-23 | 11.90 | $14.60 | 15800 |
| 2023-05-22 | 12.08 | $14.65 | 25400 |
| 2023-05-19 | 12.16 | $14.73 | 17100 |
| 2023-05-18 | 12.11 | $14.69 | 29500 |
| 2023-05-17 | 12.26 | $14.68 | 13700 |
| 2023-05-16 | 12.38 | $14.56 | 59100 |
| 2023-05-15 | 12.50 | $14.79 | 32800 |
| 2023-05-12 | 12.62 | $14.25 | 42200 |
| 2023-05-11 | 13.26 | $14.24 | 50700 |
| 2023-05-10 | 13.50 | $14.37 | 17900 |
| 2023-05-09 | 13.86 | $14.39 | 25100 |
| 2023-05-08 | 14.13 | $14.22 | 8100 |
| 2023-05-05 | 14.27 | $14.21 | 12900 |
| 2023-05-04 | 14.30 | $13.91 | 8400 |
| 2023-05-03 | 13.56 | $13.92 | 31400 |
| 2023-05-02 | 12.90 | $14.08 | 19200 |
| 2023-05-01 | 12.35 | $14.57 | 15700 |
| 2023-04-28 | 12.56 | $14.63 | 13400 |
| 2023-04-27 | 12.80 | $14.53 | 61300 |
| 2023-04-26 | 12.95 | $14.48 | 45200 |
| 2023-04-25 | 13.22 | $14.89 | 15900 |
| 2023-04-24 | 13.44 | $15.09 | 20800 |
| 2023-04-21 | 13.67 | $14.85 | 13500 |
| 2023-04-20 | 13.48 | $14.92 | 19100 |
| 2023-04-19 | 13.42 | $15.05 | 28800 |
| 2023-04-18 | 13.36 | $15.14 | 32700 |
| 2023-04-17 | 12.68 | $15.07 | 48600 |
| 2023-04-14 | 12.22 | $15.04 | 20300 |
| 2023-04-13 | 11.98 | $15.00 | 15100 |
| 2023-04-12 | 11.71 | $14.83 | 20100 |
| 2023-04-11 | 11.77 | $14.79 | 25400 |
| 2023-04-10 | 11.83 | $14.55 | 30600 |
| 2023-04-06 | 12.38 | $14.47 | 13700 |
| 2023-04-05 | 12.99 | $14.50 | 21900 |
| 2023-04-04 | 13.58 | $14.30 | 27600 |
| 2023-04-03 | 14.20 | $14.45 | 55600 |
| 2023-03-31 | 14.85 | $14.34 | 36500 |
| 2023-03-30 | 15.46 | $14.16 | 22800 |
| 2023-03-29 | 15.85 | $14.07 | 41800 |
| 2023-03-28 | 16.08 | $13.89 | 31600 |
| 2023-03-27 | 16.04 | $13.75 | 144400 |
| 2023-03-24 | 15.84 | $13.59 | 40000 |
| 2023-03-23 | 15.21 | $13.35 | 80400 |
| 2023-03-22 | 14.63 | $13.79 | 43600 |
| 2023-03-21 | 14.73 | $14.04 | 66800 |
| 2023-03-20 | 15.04 | $13.70 | 27900 |
| 2023-03-17 | 14.09 | $13.60 | 16100 |
| 2023-03-16 | 12.93 | $13.82 | 33100 |
| 2023-03-15 | 11.75 | $13.76 | 30900 |
| 2023-03-14 | 10.69 | $14.15 | 42000 |
| 2023-03-13 | 10.01 | $13.90 | 31300 |
| 2023-03-10 | 9.24 | $14.09 | 28000 |
| 2023-03-09 | 8.79 | $14.40 | 55000 |
| 2023-03-08 | 8.93 | $14.59 | 33000 |
| 2023-03-07 | 8.68 | $14.57 | 15800 |
| 2023-03-06 | 8.54 | $14.82 | 37400 |
| 2023-03-03 | 8.88 | $14.80 | 14600 |
| 2023-03-02 | 9.12 | $14.57 | 64800 |
| 2023-03-01 | 8.76 | $14.53 | 13500 |
| 2023-02-28 | 8.56 | $14.66 | 19700 |
| 2023-02-27 | 8.72 | $14.78 | 29500 |
| 2023-02-24 | 9.13 | $14.78 | 29900 |
| 2023-02-23 | 9.12 | $14.95 | 36300 |
| 2023-02-22 | 9.49 | $14.80 | 14400 |
| 2023-02-21 | 9.98 | $15.00 | 42400 |
| 2023-02-17 | 10.34 | $15.00 | 21900 |
| 2023-02-16 | 10.59 | $15.06 | 42400 |
| 2023-02-15 | 10.63 | $15.17 | 42700 |
| 2023-02-14 | 10.46 | $15.28 | 46700 |
| 2023-02-13 | 10.17 | $15.34 | 31400 |
| 2023-02-10 | 9.88 | $15.23 | 48200 |
| 2023-02-09 | 9.62 | $14.86 | 56600 |
| 2023-02-08 | 10.05 | $14.95 | 23500 |
| 2023-02-07 | 10.32 | $15.02 | 13300 |
| 2023-02-06 | 10.51 | $15.01 | 22900 |
| 2023-02-03 | 10.63 | $15.14 | 50300 |
| 2023-02-02 | 10.38 | $15.38 | 25200 |
| 2023-02-01 | 10.07 | $15.24 | 31900 |
| 2023-01-31 | 10.01 | $15.27 | 38100 |
| 2023-01-30 | 9.98 | $15.06 | 35600 |
| 2023-01-27 | 10.10 | $15.21 | 24600 |
| 2023-01-26 | 9.82 | $15.32 | 93400 |
| 2023-01-25 | 9.64 | $15.06 | 33900 |
| 2023-01-24 | 9.88 | $15.18 | 45500 |
| 2023-01-23 | 10.14 | $15.03 | 17700 |
| 2023-01-20 | 10.49 | $14.86 | 21800 |
| 2023-01-19 | 10.80 | $14.72 | 25500 |
| 2023-01-18 | 11.02 | $14.74 | 28700 |
| 2023-01-17 | 11.39 | $15.03 | 52000 |
| 2023-01-13 | 11.68 | $15.22 | 63600 |
| 2023-01-12 | 11.97 | $15.16 | 83900 |
| 2023-01-11 | 12.06 | $14.89 | 17400 |
| 2023-01-10 | 12.48 | $14.65 | 136500 |
| 2023-01-09 | 12.91 | $14.75 | 18900 |
| 2023-01-06 | 13.43 | $14.66 | 33000 |
| 2023-01-05 | 13.99 | $14.33 | 183000 |
| 2023-01-04 | 14.29 | $14.26 | 29800 |
| 2023-01-03 | 13.91 | $14.14 | 20600 |
| 2022-12-30 | 13.51 | $14.42 | 37500 |
| 2022-12-29 | 13.51 | $14.42 | 43000 |
| 2022-12-28 | 13.51 | $14.25 | 29800 |
| 2022-12-27 | 13.52 | $14.61 | 33100 |
| 2022-12-23 | 14.00 | $14.64 | 11300 |
| 2022-12-22 | 14.41 | $14.34 | 29900 |
| 2022-12-21 | 14.79 | $14.58 | 46100 |
| 2022-12-20 | 15.53 | $14.27 | 76100 |
| 2022-12-19 | 16.30 | $14.47 | 62300 |
| 2022-12-16 | 16.92 | $14.44 | 57900 |
| 2022-12-15 | 17.69 | $14.78 | 91200 |
| 2022-12-14 | 18.19 | $15.02 | 47100 |
| 2022-12-13 | 17.85 | $15.11 | 58100 |
| 2022-12-12 | 17.27 | $14.96 | 68600 |
| 2022-12-09 | 17.33 | $14.56 | 19300 |
| 2022-12-08 | 17.78 | $14.69 | 105400 |
| 2022-12-07 | 18.06 | $14.73 | 40200 |
| 2022-12-06 | 18.46 | $14.72 | 39600 |
| 2022-12-05 | 18.83 | $14.94 | 60600 |
| 2022-12-02 | 18.83 | $15.20 | 33300 |
| 2022-12-01 | 18.53 | $15.19 | 31200 |
| 2022-11-30 | 17.90 | $15.24 | 25100 |
| 2022-11-29 | 17.43 | $15.09 | 41600 |
| 2022-11-28 | 17.17 | $14.98 | 45300 |
| 2022-11-25 | 16.90 | $15.26 | 19900 |
| 2022-11-23 | 15.82 | $15.29 | 86000 |
| 2022-11-22 | 14.68 | $15.29 | 111900 |
| 2022-11-21 | 13.73 | $14.78 | 105700 |
| 2022-11-18 | 13.40 | $14.84 | 45800 |
| 2022-11-17 | 13.05 | $14.53 | 39200 |
| 2022-11-16 | 13.17 | $14.68 | 37800 |
| 2022-11-15 | 13.08 | $14.64 | 113100 |
| 2022-11-14 | 12.82 | $14.62 | 51000 |
| 2022-11-11 | 12.69 | $14.63 | 16200 |
| 2022-11-10 | 12.45 | $14.60 | 45500 |
| 2022-11-09 | 12.43 | $14.23 | 72100 |
| 2022-11-08 | 12.85 | $14.45 | 108700 |
| 2022-11-07 | 13.21 | $14.33 | 60800 |
| 2022-11-04 | 13.85 | $14.35 | 58500 |
| 2022-11-03 | 14.52 | $14.15 | 150900 |
| 2022-11-02 | 15.19 | $14.23 | 51000 |
| 2022-11-01 | 15.76 | $14.46 | 15800 |
| 2022-10-31 | 16.09 | $14.50 | 34900 |
| 2022-10-28 | 16.55 | $14.40 | 31500 |
| 2022-10-27 | 17.29 | $14.18 | 113300 |
| 2022-10-26 | 18.06 | $14.20 | 39900 |
| 2022-10-25 | 18.70 | $14.06 | 24200 |
| 2022-10-24 | 19.04 | $13.88 | 37200 |
| 2022-10-21 | 19.21 | $13.87 | 12100 |
| 2022-10-20 | 19.25 | $13.58 | 77900 |
| 2022-10-19 | 19.09 | $13.77 | 95300 |
| 2022-10-18 | 19.07 | $13.75 | 66900 |
| 2022-10-17 | 19.04 | $13.51 | 34700 |
| 2022-10-14 | 18.42 | $13.20 | 49100 |
| 2022-10-13 | 17.73 | $13.54 | 47800 |
| 2022-10-12 | 17.00 | $13.16 | 44600 |
| 2022-10-11 | 16.59 | $13.36 | 39800 |
| 2022-10-10 | 16.17 | $13.30 | 52100 |
| 2022-10-07 | 15.86 | $13.43 | 90900 |
| 2022-10-06 | 15.56 | $13.78 | 68600 |
| 2022-10-05 | 15.69 | $14.02 | 52600 |
| 2022-10-04 | 15.86 | $14.06 | 32700 |
| 2022-10-03 | 16.24 | $13.66 | 57200 |
| 2022-09-30 | 16.19 | $13.33 | 26300 |
| 2022-09-29 | 15.74 | $13.50 | 55600 |
| 2022-09-28 | 15.38 | $13.94 | 79300 |
| 2022-09-27 | 15.00 | $13.36 | 63700 |
| 2022-09-26 | 14.00 | $13.40 | 78100 |
| 2022-09-23 | 12.95 | $13.92 | 55900 |
| 2022-09-22 | 12.36 | $14.74 | 75200 |
| 2022-09-21 | 12.92 | $14.87 | 47900 |
| 2022-09-20 | 13.45 | $15.11 | 46500 |
| 2022-09-19 | 13.72 | $15.31 | 33000 |
| 2022-09-16 | 13.99 | $14.99 | 56500 |
| 2022-09-15 | 14.72 | $15.28 | 50000 |
| 2022-09-14 | 14.91 | $15.59 | 40700 |
| 2022-09-13 | 15.11 | $15.18 | 56800 |
| 2022-09-12 | 15.79 | $15.50 | 22300 |
| 2022-09-09 | 15.99 | $15.32 | 39900 |
| 2022-09-08 | 16.58 | $15.11 | 112000 |
| 2022-09-07 | 17.25 | $15.24 | 31700 |
| 2022-09-06 | 18.02 | $15.17 | 21300 |
| 2022-09-02 | 18.58 | $15.13 | 20200 |
| 2022-09-01 | 19.17 | $14.96 | 85400 |
| 2022-08-31 | 20.12 | $15.19 | 60400 |
| 2022-08-30 | 20.80 | $15.46 | 75500 |
| 2022-08-29 | 21.07 | $15.70 | 19800 |
| 2022-08-26 | 21.31 | $15.56 | 48600 |
| 2022-08-25 | 21.28 | $15.96 | 163400 |
| 2022-08-24 | 20.64 | $15.85 | 25300 |
| 2022-08-23 | 20.19 | $15.69 | 45100 |
| 2022-08-22 | 19.77 | $15.54 | 44600 |
| 2022-08-19 | 19.40 | $15.64 | 54900 |
| 2022-08-18 | 18.83 | $15.75 | 87700 |
| 2022-08-17 | 18.25 | $15.55 | 77800 |
| 2022-08-16 | 17.82 | $15.59 | 37900 |
| 2022-08-15 | 17.26 | $15.48 | 49500 |
| 2022-08-12 | 16.86 | $15.48 | 47600 |
| 2022-08-11 | 16.31 | $15.29 | 50300 |
| 2022-08-10 | 15.84 | $15.03 | 135700 |
| 2022-08-09 | 15.71 | $14.84 | 39400 |
| 2022-08-08 | 15.76 | $14.71 | 28300 |
| 2022-08-05 | 16.08 | $14.54 | 76200 |
| 2022-08-04 | 16.46 | $14.63 | 64700 |
| 2022-08-03 | 16.67 | $14.76 | 46500 |
| 2022-08-02 | 17.00 | $14.70 | 202000 |
| 2022-08-01 | 17.36 | $14.75 | 125300 |
| 2022-07-29 | 17.70 | $15.21 | 223500 |
| 2022-07-28 | 17.33 | $15.32 | 143400 |
| 2022-07-27 | 16.94 | $15.16 | 45900 |
| 2022-07-26 | 16.83 | $15.14 | 38900 |
| 2022-07-25 | 16.62 | $14.98 | 17700 |
| 2022-07-22 | 16.79 | $14.58 | 24500 |
| 2022-07-21 | 17.33 | $14.57 | 20300 |
| 2022-07-20 | 17.91 | $14.74 | 76800 |
| 2022-07-19 | 18.53 | $14.39 | 26100 |
| 2022-07-18 | 19.16 | $14.11 | 23100 |
| 2022-07-15 | 19.67 | $13.95 | 40500 |
| 2022-07-14 | 20.12 | $13.80 | 22200 |
| 2022-07-13 | 19.84 | $13.92 | 23600 |
| 2022-07-12 | 19.68 | $13.80 | 31000 |
| 2022-07-11 | 19.57 | $14.07 | 22000 |
| 2022-07-08 | 19.66 | $14.03 | 10600 |
| 2022-07-07 | 19.83 | $13.92 | 27900 |
| 2022-07-06 | 19.83 | $13.63 | 44000 |
| 2022-07-05 | 19.50 | $13.73 | 68900 |
| 2022-07-01 | 19.18 | $14.59 | 18400 |
| 2022-06-30 | 19.83 | $14.32 | 9700 |
| 2022-06-29 | 20.52 | $14.26 | 22600 |
| 2022-06-28 | 21.30 | $14.47 | 27500 |
| 2022-06-27 | 22.42 | $14.32 | 13000 |
| 2022-06-24 | 23.00 | $13.97 | 20900 |
| 2022-06-23 | 22.95 | $13.63 | 67900 |
| 2022-06-22 | 22.39 | $13.48 | 39600 |
| 2022-06-21 | 21.87 | $13.70 | 49000 |
| 2022-06-17 | 21.33 | $13.28 | 48000 |
| 2022-06-16 | 20.35 | $13.55 | 59600 |
| 2022-06-15 | 19.68 | $14.11 | 75300 |
| 2022-06-14 | 19.45 | $14.27 | 68800 |
| 2022-06-13 | 19.37 | $14.49 | 76100 |
| 2022-06-10 | 19.70 | $15.26 | 34800 |
| 2022-06-09 | 20.39 | $15.40 | 42500 |
| 2022-06-08 | 20.67 | $15.62 | 56500 |
| 2022-06-07 | 20.49 | $15.80 | 68700 |
| 2022-06-06 | 20.14 | $15.63 | 15100 |
| 2022-06-03 | 19.88 | $15.60 | 37400 |
| 2022-06-02 | 19.68 | $15.69 | 78000 |
| 2022-06-01 | 19.46 | $15.60 | 60700 |
| 2022-05-31 | 19.35 | $15.52 | 59100 |
| 2022-05-27 | 18.92 | $15.81 | 50400 |
| 2022-05-26 | 18.45 | $15.60 | 29200 |
| 2022-05-25 | 17.92 | $15.38 | 23800 |
| 2022-05-24 | 17.98 | $15.24 | 39300 |
| 2022-05-23 | 18.21 | $15.03 | 37100 |
| 2022-05-20 | 18.72 | $14.91 | 110700 |
| 2022-05-19 | 19.53 | $14.77 | 64200 |
| 2022-05-18 | 20.51 | $14.83 | 55700 |
| 2022-05-17 | 21.30 | $14.96 | 49800 |
| 2022-05-16 | 22.23 | $14.61 | 36700 |
| 2022-05-13 | 23.14 | $14.36 | 43000 |
| 2022-05-12 | 23.73 | $14.02 | 89600 |
| 2022-05-11 | 23.69 | $14.00 | 78100 |
| 2022-05-10 | 23.83 | $14.10 | 90600 |
| 2022-05-09 | 23.91 | $14.16 | 76900 |
| 2022-05-06 | 24.47 | $14.72 | 44000 |
| 2022-05-05 | 25.43 | $14.50 | 76600 |
| 2022-05-04 | 26.44 | $14.68 | 55300 |
| 2022-05-03 | 27.43 | $14.10 | 114700 |
| 2022-05-02 | 28.07 | $14.07 | 86400 |
| 2022-04-29 | 28.29 | $14.13 | 186000 |
| 2022-04-28 | 28.90 | $14.91 | 49600 |
| 2022-04-27 | 30.21 | $14.78 | 27400 |
| 2022-04-26 | 31.49 | $14.66 | 26900 |
| 2022-04-25 | 32.86 | $14.77 | 45900 |
| 2022-04-22 | 34.30 | $15.35 | 48600 |
| 2022-04-21 | 34.46 | $15.55 | 51800 |
| 2022-04-20 | 33.75 | $15.80 | 68300 |
| 2022-04-19 | 33.06 | $15.50 | 47600 |
| 2022-04-18 | 32.83 | $15.32 | 43900 |
| 2022-04-14 | 32.70 | $15.32 | 55000 |
| 2022-04-13 | 32.34 | $15.44 | 32700 |
| 2022-04-12 | 32.00 | $15.35 | 26900 |
| 2022-04-11 | 31.75 | $15.16 | 62300 |
| 2022-04-08 | 31.48 | $15.45 | 32700 |
| 2022-04-07 | 30.86 | $15.29 | 41800 |
| 2022-04-06 | 30.51 | $15.25 | 92700 |
| 2022-04-05 | 29.73 | $15.27 | 58900 |
| 2022-04-04 | 28.80 | $15.39 | 67700 |
| 2022-04-01 | 27.82 | $15.41 | 46100 |
| 2022-03-31 | 26.79 | $15.23 | 20400 |
| 2022-03-30 | 25.82 | $15.16 | 68000 |
| 2022-03-29 | 24.84 | $15.15 | 19900 |
| 2022-03-28 | 24.04 | $14.98 | 49400 |
| 2022-03-25 | 23.28 | $14.99 | 58300 |
| 2022-03-24 | 22.49 | $14.85 | 77200 |
| 2022-03-23 | 21.79 | $14.80 | 66700 |
| 2022-03-22 | 21.11 | $14.60 | 28100 |
| 2022-03-21 | 20.69 | $14.58 | 41900 |
| 2022-03-18 | 20.25 | $14.46 | 58800 |
| 2022-03-17 | 20.21 | $14.56 | 50500 |
| 2022-03-16 | 20.00 | $14.47 | 35800 |
| 2022-03-15 | 20.06 | $14.40 | 86800 |
| 2022-03-14 | 20.39 | $14.28 | 59500 |
| 2022-03-11 | 20.48 | $14.47 | 67200 |
| 2022-03-10 | 19.82 | $14.57 | 75400 |
| 2022-03-09 | 19.13 | $14.51 | 46200 |
| 2022-03-08 | 18.12 | $14.68 | 81100 |
| 2022-03-07 | 16.81 | $14.70 | 163100 |
| 2022-03-04 | 15.58 | $14.52 | 96700 |
| 2022-03-03 | 14.70 | $14.54 | 168100 |
| 2022-03-02 | 13.78 | $14.25 | 34200 |
| 2022-03-01 | 13.60 | $13.97 | 80900 |
| 2022-02-28 | 13.80 | $14.01 | 26000 |
| 2022-02-25 | 14.08 | $13.73 | 42600 |
| 2022-02-24 | 14.78 | $13.42 | 37100 |
| 2022-02-23 | 15.01 | $13.40 | 59800 |
| 2022-02-22 | 14.77 | $13.40 | 49800 |
| 2022-02-18 | 14.52 | $13.51 | 54200 |
| 2022-02-17 | 14.64 | $13.54 | 48500 |
| 2022-02-16 | 14.77 | $13.52 | 54900 |
| 2022-02-15 | 15.31 | $13.56 | 65900 |
| 2022-02-14 | 15.75 | $13.63 | 59800 |
| 2022-02-11 | 16.25 | $13.81 | 57400 |
| 2022-02-10 | 17.11 | $13.68 | 64200 |
| 2022-02-09 | 18.01 | $13.97 | 25900 |
| 2022-02-08 | 18.31 | $13.81 | 26400 |
| 2022-02-07 | 18.94 | $13.82 | 33800 |
| 2022-02-04 | 19.58 | $13.82 | 64400 |
| 2022-02-03 | 20.26 | $13.86 | 54100 |
| 2022-02-02 | 20.75 | $13.97 | 47100 |
| 2022-02-01 | 21.27 | $13.86 | 82300 |
| 2022-01-31 | 22.04 | $13.77 | 52200 |
| 2022-01-28 | 23.01 | $13.52 | 102600 |
| 2022-01-27 | 23.82 | $13.50 | 32800 |
| 2022-01-26 | 24.74 | $13.49 | 32400 |
| 2022-01-25 | 25.82 | $13.50 | 87200 |
| 2022-01-24 | 26.51 | $13.25 | 74200 |
| 2022-01-21 | 27.10 | $13.35 | 60900 |
| 2022-01-20 | 28.37 | $13.78 | 74900 |
| 2022-01-19 | 28.47 | $14.01 | 42600 |
| 2022-01-18 | 28.38 | $13.96 | 43700 |
| 2022-01-14 | 27.97 | $14.07 | 37200 |
| 2022-01-13 | 27.36 | $14.04 | 38600 |
| 2022-01-12 | 26.54 | $14.08 | 33400 |
| 2022-01-11 | 25.71 | $14.06 | 81800 |
| 2022-01-10 | 24.95 | $13.97 | 71000 |
| 2022-01-07 | 24.22 | $13.95 | 51800 |
| 2022-01-06 | 23.51 | $13.90 | 51500 |
| 2022-01-05 | 22.80 | $13.90 | 160300 |
| 2022-01-04 | 22.04 | $13.89 | 48600 |
| 2022-01-03 | 21.31 | $13.68 | 68200 |
| 2021-12-31 | 20.93 | $13.54 | 70700 |
| 2021-12-30 | 20.67 | $13.53 | 83900 |
| 2021-12-29 | 20.21 | $13.43 | 45000 |
| 2021-12-28 | 20.03 | $13.43 | 41600 |
| 2021-12-27 | 19.84 | $13.42 | 35400 |
| 2021-12-23 | 19.82 | $13.31 | 81900 |
| 2021-12-22 | 19.79 | $13.05 | 57100 |
| 2021-12-21 | 20.35 | $13.06 | 34100 |
| 2021-12-20 | 20.94 | $12.91 | 60200 |
| 2021-12-17 | 21.75 | $13.12 | 26700 |
| 2021-12-16 | 21.96 | $13.33 | 61000 |
| 2021-12-15 | 21.77 | $13.20 | 44700 |
| 2021-12-14 | 22.40 | $13.11 | 52500 |
| 2021-12-13 | 23.25 | $13.08 | 39700 |
| 2021-12-10 | 24.22 | $13.13 | 45200 |
| 2021-12-09 | 25.09 | $12.99 | 95000 |
| 2021-12-08 | 26.00 | $13.17 | 56200 |
| 2021-12-07 | 26.37 | $13.13 | 35400 |
| 2021-12-06 | 26.85 | $13.02 | 66500 |
| 2021-12-03 | 27.42 | $12.84 | 49800 |
| 2021-12-02 | 28.30 | $13.01 | 34400 |
| 2021-12-01 | 28.88 | $13.18 | 74900 |
| 2021-11-30 | 29.04 | $13.23 | 64700 |
| 2021-11-29 | 30.33 | $13.44 | 53700 |
| 2021-11-26 | 30.71 | $13.28 | 37100 |
| 2021-11-24 | 31.49 | $13.55 | 12400 |
| 2021-11-23 | 31.96 | $13.43 | 32000 |
| 2021-11-22 | 32.97 | $13.33 | 53600 |
| 2021-11-19 | 34.04 | $13.28 | 60100 |
| 2021-11-18 | 35.16 | $13.53 | 46600 |
| 2021-11-17 | 35.84 | $13.55 | 32600 |
| 2021-11-16 | 36.15 | $13.90 | 51700 |
| 2021-11-15 | 36.09 | $13.70 | 52200 |
| 2021-11-12 | 36.55 | $13.67 | 42500 |
| 2021-11-11 | 37.19 | $13.61 | 22600 |
| 2021-11-10 | 37.96 | $13.57 | 33500 |
| 2021-11-09 | 38.71 | $13.67 | 30600 |
| 2021-11-08 | 39.48 | $13.59 | 87800 |
| 2021-11-05 | 40.44 | $13.62 | 26800 |
| 2021-11-04 | 41.30 | $13.59 | 54200 |
| 2021-11-03 | 42.21 | $13.56 | 57100 |
| 2021-11-02 | 43.29 | $13.61 | 95200 |
| 2021-11-01 | 44.34 | $13.72 | 70700 |
| 2021-10-29 | 45.19 | $13.68 | 30000 |
| 2021-10-28 | 46.01 | $13.84 | 37800 |
| 2021-10-27 | 46.65 | $13.77 | 39100 |
| 2021-10-26 | 47.27 | $13.95 | 27900 |
| 2021-10-25 | 47.48 | $14.05 | 23500 |
| 2021-10-22 | 47.51 | $13.94 | 55300 |
| 2021-10-21 | 47.56 | $13.97 | 47600 |
| 2021-10-20 | 47.50 | $14.16 | 62300 |
| 2021-10-19 | 47.11 | $14.08 | 87900 |
| 2021-10-18 | 46.83 | $13.90 | 93900 |
| 2021-10-15 | 46.61 | $13.81 | 85600 |
| 2021-10-14 | 46.50 | $13.72 | 40800 |
| 2021-10-13 | 46.53 | $13.45 | 53700 |
| 2021-10-12 | 46.71 | $13.35 | 129200 |
| 2021-10-11 | 46.83 | $13.43 | 54500 |
| 2021-10-08 | 47.05 | $13.32 | 33200 |
| 2021-10-07 | 47.36 | $13.15 | 51000 |
| 2021-10-06 | 47.78 | $12.97 | 62800 |
| 2021-10-05 | 48.53 | $13.00 | 42200 |
| 2021-10-04 | 48.94 | $12.88 | 37900 |
| 2021-10-01 | 49.60 | $12.74 | 21500 |
| 2021-09-30 | 50.44 | $12.75 | 30600 |
| 2021-09-29 | 51.19 | $12.80 | 44300 |
| 2021-09-28 | 51.98 | $12.73 | 54500 |
| 2021-09-27 | 52.79 | $13.01 | 72600 |
| 2021-09-24 | 53.28 | $12.83 | 42300 |
| 2021-09-23 | 53.86 | $13.03 | 54800 |
| 2021-09-22 | 54.18 | $12.88 | 66900 |
| 2021-09-21 | 54.54 | $12.78 | 36300 |
| 2021-09-20 | 55.05 | $12.80 | 37500 |
| 2021-09-17 | 55.58 | $13.12 | 32200 |
| 2021-09-16 | 55.28 | $13.28 | 14200 |
| 2021-09-15 | 54.72 | $13.27 | 41000 |
| 2021-09-14 | 54.13 | $13.30 | 45700 |
| 2021-09-13 | 53.55 | $13.23 | 39900 |
| 2021-09-10 | 52.95 | $13.20 | 28800 |
| 2021-09-09 | 52.32 | $13.24 | 36100 |
| 2021-09-08 | 51.68 | $13.27 | 51800 |
| 2021-09-07 | 50.98 | $13.23 | 78700 |
| 2021-09-03 | 50.24 | $13.33 | 36600 |
| 2021-09-02 | 49.32 | $13.36 | 34400 |
| 2021-09-01 | 48.36 | $13.21 | 81200 |
| 2021-08-31 | 47.39 | $13.08 | 29900 |
| 2021-08-30 | 46.40 | $13.08 | 24400 |
| 2021-08-27 | 45.36 | $13.07 | 87600 |
| 2021-08-26 | 44.27 | $13.00 | 37300 |
| 2021-08-25 | 43.12 | $13.12 | 30200 |
| 2021-08-24 | 41.86 | $13.09 | 40900 |
| 2021-08-23 | 40.55 | $13.02 | 48700 |
| 2021-08-20 | 39.12 | $13.06 | 42300 |
| 2021-08-19 | 37.64 | $12.97 | 69100 |
| 2021-08-18 | 36.08 | $13.11 | 33100 |
| 2021-08-17 | 34.25 | $13.15 | 49200 |
| 2021-08-16 | 32.32 | $13.35 | 25800 |
| 2021-08-13 | 30.15 | $13.32 | 28100 |
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