Is 26 Capital Acquisition Corp. (ADER) a Buy, Sell, or Hold?
Enter your email address below for free access to our 26 Capital Acquisition Corp. (ADER) research center and poll results.
NASDAQ : ADER
26 Capital Acquisition Corp.
$11.08 USD
$0.01 (0.09%)
- Volume
- 41.94K
- Average Volume
- 54.44K
- Market Capitalization
- $114.18M
- P/E Ratio
- 52.76
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.55
- Year Low
- $9.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.14
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.09
2023-10-04
Close Price
$11.08
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.67
Average
10.12
Maximum
11.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 11.09 | $11.08 | — |
| 2023-10-03 | 11.11 | $11.08 | — |
| 2023-10-02 | 11.12 | $11.08 | — |
| 2023-09-29 | 11.14 | $11.08 | — |
| 2023-09-28 | 11.15 | $11.08 | — |
| 2023-09-27 | 11.17 | $11.08 | — |
| 2023-09-26 | 11.19 | $11.08 | — |
| 2023-09-25 | 11.20 | $11.08 | 76277 |
| 2023-09-22 | 11.20 | $11.07 | 468358 |
| 2023-09-21 | 11.21 | $11.04 | 6041 |
| 2023-09-20 | 11.22 | $11.05 | 10111 |
| 2023-09-19 | 11.23 | $11.07 | 100 |
| 2023-09-18 | 11.24 | $11.07 | 978 |
| 2023-09-15 | 11.24 | $11.07 | 102397 |
| 2023-09-14 | 11.25 | $11.11 | 521 |
| 2023-09-13 | 11.26 | $11.13 | 6502 |
| 2023-09-12 | 11.26 | $11.16 | 47193 |
| 2023-09-11 | 11.26 | $11.10 | 79974 |
| 2023-09-08 | 11.27 | $11.15 | 316141 |
| 2023-09-07 | 11.27 | $11.17 | 512778 |
| 2023-09-06 | 11.28 | $11.40 | 27124 |
| 2023-09-05 | 11.27 | $11.42 | 48916 |
| 2023-09-01 | 11.27 | $11.31 | 75467 |
| 2023-08-31 | 11.26 | $11.44 | 6499 |
| 2023-08-30 | 11.26 | $11.48 | 66169 |
| 2023-08-29 | 11.25 | $11.48 | 192332 |
| 2023-08-28 | 11.24 | $11.12 | 961 |
| 2023-08-25 | 11.25 | $11.25 | 9612 |
| 2023-08-24 | 11.25 | $11.25 | 1268 |
| 2023-08-23 | 11.25 | $11.27 | 13258 |
| 2023-08-22 | 11.25 | $11.20 | 278989 |
| 2023-08-21 | 11.26 | $11.15 | 155398 |
| 2023-08-18 | 11.27 | $11.14 | 157674 |
| 2023-08-17 | 11.28 | $11.28 | — |
| 2023-08-16 | 11.26 | $11.28 | 15169 |
| 2023-08-15 | 11.25 | $11.14 | 46399 |
| 2023-08-14 | 11.24 | $11.24 | — |
| 2023-08-11 | 11.22 | $11.24 | 100 |
| 2023-08-10 | 11.20 | $11.24 | 5027 |
| 2023-08-09 | 11.18 | $11.27 | 7179 |
| 2023-08-08 | 11.16 | $11.28 | — |
| 2023-08-07 | 11.14 | $11.28 | 35800 |
| 2023-08-04 | 11.12 | $11.25 | 1000 |
| 2023-08-03 | 11.11 | $11.30 | 100 |
| 2023-08-02 | 11.08 | $11.30 | 100 |
| 2023-08-01 | 11.06 | $11.36 | 200 |
| 2023-07-31 | 11.03 | $11.32 | 5900 |
| 2023-07-28 | 11.00 | $11.31 | 3000 |
| 2023-07-27 | 10.97 | $11.14 | 600 |
| 2023-07-26 | 10.95 | $11.22 | 13500 |
| 2023-07-25 | 10.93 | $11.38 | — |
| 2023-07-24 | 10.90 | $11.38 | 300 |
| 2023-07-21 | 10.87 | $11.38 | 304800 |
| 2023-07-20 | 10.84 | $10.95 | 2500 |
| 2023-07-19 | 10.83 | $11.00 | 400 |
| 2023-07-18 | 10.81 | $10.87 | 100 |
| 2023-07-17 | 10.80 | $10.87 | 900 |
| 2023-07-14 | 10.79 | $10.88 | 100 |
| 2023-07-13 | 10.78 | $10.88 | — |
| 2023-07-12 | 10.78 | $10.88 | — |
| 2023-07-11 | 10.77 | $10.88 | 300 |
| 2023-07-10 | 10.76 | $10.90 | 100 |
| 2023-07-07 | 10.75 | $10.90 | 2000 |
| 2023-07-06 | 10.74 | $10.81 | 300 |
| 2023-07-05 | 10.74 | $10.85 | 7300 |
| 2023-07-03 | 10.73 | $10.76 | 7100 |
| 2023-06-30 | 10.73 | $10.76 | 8300 |
| 2023-06-29 | 10.72 | $10.76 | — |
| 2023-06-28 | 10.72 | $10.76 | — |
| 2023-06-27 | 10.71 | $10.76 | 100 |
| 2023-06-26 | 10.70 | $10.76 | — |
| 2023-06-23 | 10.70 | $10.76 | 4000 |
| 2023-06-22 | 10.70 | $10.75 | 5700 |
| 2023-06-21 | 10.70 | $10.74 | 5100 |
| 2023-06-20 | 10.70 | $10.68 | — |
| 2023-06-16 | 10.70 | $10.68 | 200 |
| 2023-06-15 | 10.70 | $10.71 | — |
| 2023-06-14 | 10.70 | $10.71 | 600 |
| 2023-06-13 | 10.70 | $10.74 | 22400 |
| 2023-06-12 | 10.70 | $10.72 | — |
| 2023-06-09 | 10.70 | $10.72 | — |
| 2023-06-08 | 10.70 | $10.72 | 10100 |
| 2023-06-07 | 10.70 | $10.73 | — |
| 2023-06-06 | 10.70 | $10.73 | 2700 |
| 2023-06-05 | 10.70 | $10.73 | 200 |
| 2023-06-02 | 10.70 | $10.64 | — |
| 2023-06-01 | 10.70 | $10.64 | — |
| 2023-05-31 | 10.71 | $10.64 | — |
| 2023-05-30 | 10.71 | $10.64 | 1700 |
| 2023-05-26 | 10.70 | $10.65 | — |
| 2023-05-25 | 10.70 | $10.65 | 17100 |
| 2023-05-24 | 10.69 | $10.73 | 2100 |
| 2023-05-23 | 10.68 | $10.70 | 1600 |
| 2023-05-22 | 10.67 | $10.74 | 6700 |
| 2023-05-19 | 10.65 | $10.73 | 1300 |
| 2023-05-18 | 10.64 | $10.73 | 3500 |
| 2023-05-17 | 10.63 | $10.69 | 22500 |
| 2023-05-16 | 10.61 | $10.75 | 10500 |
| 2023-05-15 | 10.60 | $10.68 | 30400 |
| 2023-05-12 | 10.59 | $10.73 | 1200 |
| 2023-05-11 | 10.58 | $10.68 | 2600 |
| 2023-05-10 | 10.56 | $10.80 | — |
| 2023-05-09 | 10.55 | $10.80 | 16100 |
| 2023-05-08 | 10.53 | $10.59 | 6900 |
| 2023-05-05 | 10.52 | $10.73 | 400 |
| 2023-05-04 | 10.51 | $10.70 | 1900 |
| 2023-05-03 | 10.49 | $10.76 | 5800 |
| 2023-05-02 | 10.48 | $10.71 | 5100 |
| 2023-05-01 | 10.46 | $10.50 | — |
| 2023-04-28 | 10.45 | $10.50 | 1100 |
| 2023-04-27 | 10.44 | $10.55 | 4100 |
| 2023-04-26 | 10.43 | $10.49 | 1600 |
| 2023-04-25 | 10.43 | $10.50 | 6600 |
| 2023-04-24 | 10.42 | $10.47 | 20000 |
| 2023-04-21 | 10.41 | $10.46 | 200 |
| 2023-04-20 | 10.41 | $10.43 | 13100 |
| 2023-04-19 | 10.40 | $10.46 | — |
| 2023-04-18 | 10.40 | $10.46 | — |
| 2023-04-17 | 10.39 | $10.46 | 2200 |
| 2023-04-14 | 10.39 | $10.45 | — |
| 2023-04-13 | 10.38 | $10.45 | 700 |
| 2023-04-12 | 10.37 | $10.46 | 8700 |
| 2023-04-11 | 10.37 | $10.45 | 1800 |
| 2023-04-10 | 10.37 | $10.44 | — |
| 2023-04-06 | 10.36 | $10.44 | 3600 |
| 2023-04-05 | 10.36 | $10.44 | — |
| 2023-04-04 | 10.35 | $10.44 | 39700 |
| 2023-04-03 | 10.35 | $10.34 | — |
| 2023-03-31 | 10.35 | $10.34 | 500 |
| 2023-03-30 | 10.36 | $10.34 | 15400 |
| 2023-03-29 | 10.36 | $10.35 | — |
| 2023-03-28 | 10.36 | $10.35 | — |
| 2023-03-27 | 10.36 | $10.35 | — |
| 2023-03-24 | 10.37 | $10.35 | — |
| 2023-03-23 | 10.37 | $10.35 | — |
| 2023-03-22 | 10.37 | $10.35 | 15000 |
| 2023-03-21 | 10.37 | $10.33 | 7200 |
| 2023-03-20 | 10.37 | $10.35 | 6400 |
| 2023-03-17 | 10.37 | $10.34 | — |
| 2023-03-16 | 10.37 | $10.34 | — |
| 2023-03-15 | 10.37 | $10.34 | 100 |
| 2023-03-14 | 10.37 | $10.34 | 800 |
| 2023-03-13 | 10.37 | $10.40 | 900 |
| 2023-03-10 | 10.37 | $10.32 | 8300 |
| 2023-03-09 | 10.38 | $10.40 | 8600 |
| 2023-03-08 | 10.38 | $10.36 | 2000 |
| 2023-03-07 | 10.38 | $10.36 | 2600 |
| 2023-03-06 | 10.37 | $10.38 | 11700 |
| 2023-03-03 | 10.36 | $10.40 | — |
| 2023-03-02 | 10.35 | $10.40 | — |
| 2023-03-01 | 10.34 | $10.40 | — |
| 2023-02-28 | 10.33 | $10.40 | — |
| 2023-02-27 | 10.32 | $10.40 | 300 |
| 2023-02-24 | 10.31 | $10.35 | 400 |
| 2023-02-23 | 10.30 | $10.35 | 10400 |
| 2023-02-22 | 10.29 | $10.35 | — |
| 2023-02-21 | 10.28 | $10.35 | 2500 |
| 2023-02-17 | 10.27 | $10.39 | 13400 |
| 2023-02-16 | 10.26 | $10.38 | 500 |
| 2023-02-15 | 10.25 | $10.38 | — |
| 2023-02-14 | 10.24 | $10.38 | 16400 |
| 2023-02-13 | 10.23 | $10.32 | 14600 |
| 2023-02-10 | 10.22 | $10.33 | 42300 |
| 2023-02-09 | 10.21 | $10.50 | 23100 |
| 2023-02-08 | 10.19 | $10.37 | 1700 |
| 2023-02-07 | 10.18 | $10.38 | 96100 |
| 2023-02-06 | 10.17 | $10.28 | 44600 |
| 2023-02-03 | 10.16 | $10.15 | 39500 |
| 2023-02-02 | 10.16 | $10.21 | — |
| 2023-02-01 | 10.15 | $10.21 | 11000 |
| 2023-01-31 | 10.15 | $10.16 | 900 |
| 2023-01-30 | 10.15 | $10.17 | 2600 |
| 2023-01-27 | 10.15 | $10.15 | 6800 |
| 2023-01-26 | 10.14 | $10.17 | 5800 |
| 2023-01-25 | 10.14 | $10.17 | 1100 |
| 2023-01-24 | 10.14 | $10.16 | 100 |
| 2023-01-23 | 10.14 | $10.17 | 500 |
| 2023-01-20 | 10.14 | $10.17 | 8000 |
| 2023-01-19 | 10.13 | $10.16 | 300 |
| 2023-01-18 | 10.12 | $10.15 | — |
| 2023-01-17 | 10.12 | $10.15 | 17800 |
| 2023-01-13 | 10.11 | $10.13 | 400 |
| 2023-01-12 | 10.11 | $10.16 | 300 |
| 2023-01-11 | 10.11 | $10.14 | 100 |
| 2023-01-10 | 10.10 | $10.14 | 2100 |
| 2023-01-09 | 10.10 | $10.14 | 1200 |
| 2023-01-06 | 10.10 | $10.13 | — |
| 2023-01-05 | 10.09 | $10.13 | — |
| 2023-01-04 | 10.09 | $10.13 | 31900 |
| 2023-01-03 | 10.09 | $10.07 | 165000 |
| 2022-12-30 | 10.09 | $10.14 | 101700 |
| 2022-12-29 | 10.08 | $10.16 | 150700 |
| 2022-12-28 | 10.08 | $10.12 | 140500 |
| 2022-12-27 | 10.07 | $10.13 | 5500 |
| 2022-12-23 | 10.07 | $10.12 | 31400 |
| 2022-12-22 | 10.07 | $10.13 | 6800 |
| 2022-12-21 | 10.06 | $10.14 | 399900 |
| 2022-12-20 | 10.06 | $10.06 | 7700 |
| 2022-12-19 | 10.05 | $10.02 | 2000 |
| 2022-12-16 | 10.05 | $10.07 | 900 |
| 2022-12-15 | 10.04 | $10.02 | 1800 |
| 2022-12-14 | 10.04 | $10.09 | 37600 |
| 2022-12-13 | 10.04 | $10.07 | 36700 |
| 2022-12-12 | 10.03 | $10.05 | 2800 |
| 2022-12-09 | 10.03 | $10.09 | 2900 |
| 2022-12-08 | 10.02 | $10.07 | 857400 |
| 2022-12-07 | 10.02 | $10.08 | 35500 |
| 2022-12-06 | 10.02 | $10.06 | 55900 |
| 2022-12-05 | 10.01 | $10.08 | 70900 |
| 2022-12-02 | 10.01 | $10.06 | 26200 |
| 2022-12-01 | 10.00 | $10.05 | 41100 |
| 2022-11-30 | 10.00 | $10.04 | 64700 |
| 2022-11-29 | 10.00 | $10.05 | 164100 |
| 2022-11-28 | 9.99 | $10.04 | 25000 |
| 2022-11-25 | 9.99 | $10.05 | 210700 |
| 2022-11-23 | 9.99 | $10.05 | 1.6M |
| 2022-11-22 | 9.99 | $10.02 | 403400 |
| 2022-11-21 | 9.99 | $9.98 | 23200 |
| 2022-11-18 | 9.98 | $9.97 | 100 |
| 2022-11-17 | 9.98 | $9.97 | 571500 |
| 2022-11-16 | 9.98 | $9.96 | 91500 |
| 2022-11-15 | 9.97 | $9.98 | 677800 |
| 2022-11-14 | 9.97 | $9.98 | 56700 |
| 2022-11-11 | 9.96 | $9.98 | 183800 |
| 2022-11-10 | 9.96 | $9.99 | 171700 |
| 2022-11-09 | 9.95 | $10.00 | 5200 |
| 2022-11-08 | 9.94 | $9.99 | 100400 |
| 2022-11-07 | 9.94 | $9.99 | 12700 |
| 2022-11-04 | 9.93 | $10.00 | 33200 |
| 2022-11-03 | 9.93 | $9.99 | — |
| 2022-11-02 | 9.92 | $9.99 | 57100 |
| 2022-11-01 | 9.91 | $9.97 | 92400 |
| 2022-10-31 | 9.91 | $9.99 | 9700 |
| 2022-10-28 | 9.90 | $9.99 | 102800 |
| 2022-10-27 | 9.89 | $10.00 | 1.1M |
| 2022-10-26 | 9.89 | $10.00 | 183400 |
| 2022-10-25 | 9.88 | $10.01 | 993200 |
| 2022-10-24 | 9.87 | $9.89 | 90700 |
| 2022-10-21 | 9.87 | $9.91 | 118000 |
| 2022-10-20 | 9.87 | $9.89 | 227800 |
| 2022-10-19 | 9.87 | $9.89 | 164100 |
| 2022-10-18 | 9.87 | $9.89 | 34300 |
| 2022-10-17 | 9.86 | $9.87 | 32900 |
| 2022-10-14 | 9.86 | $9.87 | 4100 |
| 2022-10-13 | 9.86 | $9.86 | 61600 |
| 2022-10-12 | 9.86 | $9.88 | 100 |
| 2022-10-11 | 9.86 | $9.88 | — |
| 2022-10-10 | 9.86 | $9.88 | 52800 |
| 2022-10-07 | 9.86 | $9.86 | 67800 |
| 2022-10-06 | 9.86 | $9.86 | 50800 |
| 2022-10-05 | 9.86 | $9.86 | 48900 |
| 2022-10-04 | 9.86 | $9.86 | 29800 |
| 2022-10-03 | 9.86 | $9.86 | 113700 |
| 2022-09-30 | 9.86 | $9.87 | 50900 |
| 2022-09-29 | 9.86 | $9.87 | 500 |
| 2022-09-28 | 9.87 | $9.86 | 2600 |
| 2022-09-27 | 9.87 | $9.86 | 6000 |
| 2022-09-26 | 9.87 | $9.86 | 43100 |
| 2022-09-23 | 9.87 | $9.85 | 15600 |
| 2022-09-22 | 9.87 | $9.85 | 4500 |
| 2022-09-21 | 9.87 | $9.85 | 2400 |
| 2022-09-20 | 9.87 | $9.85 | 157200 |
| 2022-09-19 | 9.87 | $9.86 | 32300 |
| 2022-09-16 | 9.87 | $9.86 | 173100 |
| 2022-09-15 | 9.88 | $9.85 | 4600 |
| 2022-09-14 | 9.88 | $9.87 | 200 |
| 2022-09-13 | 9.88 | $9.87 | 200 |
| 2022-09-12 | 9.88 | $9.87 | 87100 |
| 2022-09-09 | 9.88 | $9.88 | 600 |
| 2022-09-08 | 9.88 | $9.87 | 100100 |
| 2022-09-07 | 9.88 | $9.88 | 100 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.88 | $9.88 | 500 |
| 2022-09-01 | 9.88 | $9.87 | 1700 |
| 2022-08-31 | 9.88 | $9.88 | 300 |
| 2022-08-30 | 9.88 | $9.87 | — |
| 2022-08-29 | 9.88 | $9.87 | — |
| 2022-08-26 | 9.88 | $9.87 | 982400 |
| 2022-08-25 | 9.88 | $9.88 | 99700 |
| 2022-08-24 | 9.88 | $9.88 | 200 |
| 2022-08-23 | 9.88 | $9.89 | 1800 |
| 2022-08-22 | 9.88 | $9.88 | — |
| 2022-08-19 | 9.87 | $9.88 | — |
| 2022-08-18 | 9.87 | $9.88 | 1300 |
| 2022-08-17 | 9.87 | $9.89 | 651700 |
| 2022-08-16 | 9.87 | $9.88 | — |
| 2022-08-15 | 9.87 | $9.88 | 4600 |
| 2022-08-12 | 9.86 | $9.88 | 11800 |
| 2022-08-11 | 9.86 | $9.87 | 2700 |
| 2022-08-10 | 9.86 | $9.87 | 200 |
| 2022-08-09 | 9.86 | $9.87 | 55600 |
| 2022-08-08 | 9.86 | $9.87 | — |
| 2022-08-05 | 9.85 | $9.87 | — |
| 2022-08-04 | 9.85 | $9.87 | 2000 |
| 2022-08-03 | 9.85 | $9.88 | 9600 |
| 2022-08-02 | 9.85 | $9.88 | 96300 |
| 2022-08-01 | 9.85 | $9.87 | 3600 |
| 2022-07-29 | 9.84 | $9.87 | 1.2M |
| 2022-07-28 | 9.84 | $9.87 | 417000 |
| 2022-07-27 | 9.84 | $9.86 | 8500 |
| 2022-07-26 | 9.84 | $9.88 | 21000 |
| 2022-07-25 | 9.84 | $9.85 | 35500 |
| 2022-07-22 | 9.84 | $9.84 | — |
| 2022-07-21 | 9.84 | $9.84 | 600 |
| 2022-07-20 | 9.84 | $9.84 | 2100 |
| 2022-07-19 | 9.83 | $9.85 | 24200 |
| 2022-07-18 | 9.83 | $9.84 | 1.1M |
| 2022-07-15 | 9.83 | $9.83 | — |
| 2022-07-14 | 9.83 | $9.83 | 127200 |
| 2022-07-13 | 9.83 | $9.83 | 87100 |
| 2022-07-12 | 9.83 | $9.84 | 2600 |
| 2022-07-11 | 9.83 | $9.84 | 100 |
| 2022-07-08 | 9.84 | $9.83 | 800 |
| 2022-07-07 | 9.84 | $9.83 | 7600 |
| 2022-07-06 | 9.84 | $9.84 | 22100 |
| 2022-07-05 | 9.85 | $9.83 | 400 |
| 2022-07-01 | 9.85 | $9.82 | 40700 |
| 2022-06-30 | 9.85 | $9.81 | 51200 |
| 2022-06-29 | 9.85 | $9.84 | 128400 |
| 2022-06-28 | 9.86 | $9.85 | 200 |
| 2022-06-27 | 9.86 | $9.85 | — |
| 2022-06-24 | 9.86 | $9.85 | 26900 |
| 2022-06-23 | 9.86 | $9.84 | 108200 |
| 2022-06-22 | 9.86 | $9.82 | 14100 |
| 2022-06-21 | 9.86 | $9.82 | 5000 |
| 2022-06-17 | 9.86 | $9.82 | 10400 |
| 2022-06-16 | 9.86 | $9.82 | 521000 |
| 2022-06-15 | 9.87 | $9.82 | 28400 |
| 2022-06-14 | 9.87 | $9.82 | 185400 |
| 2022-06-13 | 9.87 | $9.83 | 234500 |
| 2022-06-10 | 9.87 | $9.87 | 82500 |
| 2022-06-09 | 9.87 | $9.90 | 20500 |
| 2022-06-08 | 9.87 | $9.90 | 26000 |
| 2022-06-07 | 9.87 | $9.89 | 39100 |
| 2022-06-06 | 9.87 | $9.92 | 185300 |
| 2022-06-03 | 9.87 | $9.91 | 235000 |
| 2022-06-02 | 9.87 | $9.85 | 940700 |
| 2022-06-01 | 9.87 | $9.87 | 56600 |
| 2022-05-31 | 9.87 | $9.87 | 200 |
| 2022-05-27 | 9.87 | $9.88 | — |
| 2022-05-26 | 9.87 | $9.88 | 7300 |
| 2022-05-25 | 9.87 | $9.86 | 25500 |
| 2022-05-24 | 9.87 | $9.84 | — |
| 2022-05-23 | 9.87 | $9.84 | — |
| 2022-05-20 | 9.88 | $9.84 | 48700 |
| 2022-05-19 | 9.88 | $9.86 | 100 |
| 2022-05-18 | 9.88 | $9.85 | 500 |
| 2022-05-17 | 9.88 | $9.85 | 10600 |
| 2022-05-16 | 9.88 | $9.85 | 73600 |
| 2022-05-13 | 9.88 | $9.88 | 39900 |
| 2022-05-12 | 9.88 | $9.87 | 26100 |
| 2022-05-11 | 9.88 | $9.88 | 135400 |
| 2022-05-10 | 9.88 | $9.89 | 5600 |
| 2022-05-09 | 9.87 | $9.88 | 27700 |
| 2022-05-06 | 9.87 | $9.89 | — |
| 2022-05-05 | 9.87 | $9.89 | 129400 |
| 2022-05-04 | 9.87 | $9.90 | 300 |
| 2022-05-03 | 9.87 | $9.90 | 23200 |
| 2022-05-02 | 9.87 | $9.90 | 51600 |
| 2022-04-29 | 9.87 | $9.87 | 29100 |
| 2022-04-28 | 9.87 | $9.88 | 100 |
| 2022-04-27 | 9.87 | $9.88 | 100 |
| 2022-04-26 | 9.87 | $9.88 | 5100 |
| 2022-04-25 | 9.87 | $9.86 | 65300 |
| 2022-04-22 | 9.87 | $9.87 | 3100 |
| 2022-04-21 | 9.87 | $9.87 | 19000 |
| 2022-04-20 | 9.86 | $9.87 | 43000 |
| 2022-04-19 | 9.86 | $9.86 | 600 |
| 2022-04-18 | 9.86 | $9.86 | 11500 |
| 2022-04-14 | 9.86 | $9.85 | 82100 |
| 2022-04-13 | 9.86 | $9.84 | 36700 |
| 2022-04-12 | 9.86 | $9.86 | 39500 |
| 2022-04-11 | 9.85 | $9.88 | 1100 |
| 2022-04-08 | 9.85 | $9.86 | 221500 |
| 2022-04-07 | 9.85 | $9.88 | 200 |
| 2022-04-06 | 9.85 | $9.88 | 700 |
| 2022-04-05 | 9.85 | $9.88 | 1200 |
| 2022-04-04 | 9.85 | $9.88 | 2600 |
| 2022-04-01 | 9.85 | $9.88 | 4100 |
| 2022-03-31 | 9.85 | $9.88 | 15700 |
| 2022-03-30 | 9.85 | $9.86 | 800 |
| 2022-03-29 | 9.85 | $9.87 | 100 |
| 2022-03-28 | 9.85 | $9.86 | 18600 |
| 2022-03-25 | 9.85 | $9.85 | 2100 |
| 2022-03-24 | 9.85 | $9.85 | 200 |
| 2022-03-23 | 9.86 | $9.83 | 14300 |
| 2022-03-22 | 9.86 | $9.85 | 2600 |
| 2022-03-21 | 9.86 | $9.85 | 8800 |
| 2022-03-18 | 9.86 | $9.81 | 98000 |
| 2022-03-17 | 9.86 | $9.81 | 56600 |
| 2022-03-16 | 9.87 | $9.81 | 60200 |
| 2022-03-15 | 9.87 | $9.80 | 96000 |
| 2022-03-14 | 9.87 | $9.85 | 170700 |
| 2022-03-11 | 9.87 | $9.87 | 4000 |
| 2022-03-10 | 9.87 | $9.86 | 6100 |
| 2022-03-09 | 9.87 | $9.88 | 12000 |
| 2022-03-08 | 9.87 | $9.87 | 14100 |
| 2022-03-07 | 9.87 | $9.88 | 75500 |
| 2022-03-04 | 9.87 | $9.89 | 34800 |
| 2022-03-03 | 9.86 | $9.86 | 37500 |
| 2022-03-02 | 9.86 | $9.88 | 24800 |
| 2022-03-01 | 9.86 | $9.86 | 18100 |
| 2022-02-28 | 9.86 | $9.89 | 110900 |
| 2022-02-25 | 9.86 | $9.89 | 21200 |
| 2022-02-24 | 9.85 | $9.87 | 133300 |
| 2022-02-23 | 9.85 | $9.88 | 2000 |
| 2022-02-22 | 9.85 | $9.88 | 66300 |
| 2022-02-18 | 9.85 | $9.86 | 77400 |
| 2022-02-17 | 9.85 | $9.86 | 400600 |
| 2022-02-16 | 9.85 | $9.89 | 200 |
| 2022-02-15 | 9.85 | $9.89 | 22500 |
| 2022-02-14 | 9.84 | $9.84 | 44500 |
| 2022-02-11 | 9.84 | $9.82 | 25300 |
| 2022-02-10 | 9.85 | $9.83 | 321400 |
| 2022-02-09 | 9.85 | $9.84 | 956700 |
| 2022-02-08 | 9.85 | $9.86 | 311000 |
| 2022-02-07 | 9.85 | $9.84 | 111700 |
| 2022-02-04 | 9.85 | $9.87 | 109300 |
| 2022-02-03 | 9.85 | $9.87 | 111100 |
| 2022-02-02 | 9.85 | $9.85 | 218900 |
| 2022-02-01 | 9.85 | $9.83 | 405300 |
| 2022-01-31 | 9.85 | $9.83 | 88000 |
| 2022-01-28 | 9.85 | $9.84 | 16100 |
| 2022-01-27 | 9.85 | $9.83 | 302300 |
| 2022-01-26 | 9.85 | $9.83 | 8800 |
| 2022-01-25 | 9.86 | $9.83 | 600 |
| 2022-01-24 | 9.86 | $9.85 | 264000 |
| 2022-01-21 | 9.86 | $9.83 | 56500 |
| 2022-01-20 | 9.86 | $9.86 | 100100 |
| 2022-01-19 | 9.86 | $9.86 | 201400 |
| 2022-01-18 | 9.85 | $9.86 | 1500 |
| 2022-01-14 | 9.85 | $9.84 | 158200 |
| 2022-01-13 | 9.85 | $9.88 | 494200 |
| 2022-01-12 | 9.85 | $9.89 | 200 |
| 2022-01-11 | 9.85 | $9.86 | 800 |
| 2022-01-10 | 9.85 | $9.88 | 99000 |
| 2022-01-07 | 9.85 | $9.88 | 10100 |
| 2022-01-06 | 9.85 | $9.88 | 1200 |
| 2022-01-05 | 9.85 | $9.87 | 103200 |
| 2022-01-04 | 9.84 | $9.84 | 1300 |
| 2022-01-03 | 9.84 | $9.81 | 113300 |
| 2021-12-31 | 9.84 | $9.85 | 37900 |
| 2021-12-30 | 9.84 | $9.84 | 36600 |
| 2021-12-29 | 9.84 | $9.85 | 22000 |
| 2021-12-28 | 9.84 | $9.84 | 26800 |
| 2021-12-27 | 9.84 | $9.85 | 65300 |
| 2021-12-23 | 9.84 | $9.85 | 11100 |
| 2021-12-22 | 9.84 | $9.84 | 703300 |
| 2021-12-21 | 9.84 | $9.83 | 22500 |
| 2021-12-20 | 9.85 | $9.85 | 6300 |
| 2021-12-17 | 9.85 | $9.84 | — |
| 2021-12-16 | 9.85 | $9.84 | 1900 |
| 2021-12-15 | 9.85 | $9.85 | 14400 |
| 2021-12-14 | 9.85 | $9.84 | 14700 |
| 2021-12-13 | 9.85 | $9.85 | 10600 |
| 2021-12-10 | 9.86 | $9.84 | 61100 |
| 2021-12-09 | 9.86 | $9.89 | 46000 |
| 2021-12-08 | 9.86 | $9.88 | 103100 |
| 2021-12-07 | 9.86 | $9.81 | 31700 |
| 2021-12-06 | 9.86 | $9.81 | 2700 |
| 2021-12-03 | 9.87 | $9.81 | 1000 |
| 2021-12-02 | 9.87 | $9.85 | 159000 |
| 2021-12-01 | 9.87 | $9.82 | 93700 |
| 2021-11-30 | 9.88 | $9.87 | 37300 |
| 2021-11-29 | 9.88 | $9.83 | 19000 |
| 2021-11-26 | 9.88 | $9.83 | 60300 |
| 2021-11-24 | 9.88 | $9.88 | 49900 |
| 2021-11-23 | 9.88 | $9.85 | 641700 |
| 2021-11-22 | 9.88 | $9.86 | 460300 |
| 2021-11-19 | 9.88 | $9.89 | 50100 |
| 2021-11-18 | 9.88 | $9.86 | — |
| 2021-11-17 | 9.88 | $9.86 | 22100 |
| 2021-11-16 | 9.88 | $9.87 | 121300 |
| 2021-11-15 | 9.88 | $9.88 | 28900 |
| 2021-11-12 | 9.88 | $9.91 | 76900 |
| 2021-11-11 | 9.88 | $9.89 | 57700 |
| 2021-11-10 | 9.87 | $9.89 | 67500 |
| 2021-11-09 | 9.86 | $9.88 | 35200 |
| 2021-11-08 | 9.86 | $9.90 | 29000 |
| 2021-11-05 | 9.85 | $9.89 | 55500 |
| 2021-11-04 | 9.84 | $9.89 | 10500 |
| 2021-11-03 | 9.84 | $9.88 | 16000 |
| 2021-11-02 | 9.83 | $9.89 | 173400 |
| 2021-11-01 | 9.83 | $9.88 | 111900 |
| 2021-10-29 | 9.82 | $9.87 | 4700 |
| 2021-10-28 | 9.82 | $9.87 | 50800 |
| 2021-10-27 | 9.81 | $9.89 | 205700 |
| 2021-10-26 | 9.80 | $9.88 | 25800 |
| 2021-10-25 | 9.79 | $9.88 | 87000 |
| 2021-10-22 | 9.79 | $9.88 | 1.2M |
| 2021-10-21 | 9.78 | $9.86 | 89200 |
| 2021-10-20 | 9.77 | $9.87 | 38000 |
| 2021-10-19 | 9.76 | $9.86 | 988600 |
| 2021-10-18 | 9.75 | $9.85 | 159100 |
| 2021-10-15 | 9.75 | $9.83 | 5.9M |
| 2021-10-14 | 9.74 | $9.78 | 700 |
| 2021-10-13 | 9.74 | $9.71 | 85800 |
| 2021-10-12 | 9.74 | $9.77 | 900 |
| 2021-10-11 | 9.73 | $9.77 | 1100 |
| 2021-10-08 | 9.73 | $9.77 | 2100 |
| 2021-10-07 | 9.73 | $9.78 | 60100 |
| 2021-10-06 | 9.72 | $9.80 | 65400 |
| 2021-10-05 | 9.72 | $9.76 | 17800 |
| 2021-10-04 | 9.72 | $9.75 | 4600 |
| 2021-10-01 | 9.72 | $9.75 | 11100 |
| 2021-09-30 | 9.71 | $9.72 | 6400 |
| 2021-09-29 | 9.71 | $9.75 | 5200 |
| 2021-09-28 | 9.71 | $9.74 | 41600 |
| 2021-09-27 | 9.70 | $9.70 | 2000 |
| 2021-09-24 | 9.70 | $9.72 | — |
| 2021-09-23 | 9.70 | $9.72 | 8800 |
| 2021-09-22 | 9.69 | $9.72 | 1500 |
| 2021-09-21 | 9.69 | $9.69 | 7500 |
| 2021-09-20 | 9.69 | $9.71 | 54100 |
| 2021-09-17 | 9.69 | $9.70 | 373100 |
| 2021-09-16 | 9.68 | $9.72 | 21700 |
| 2021-09-15 | 9.68 | $9.70 | 213300 |
| 2021-09-14 | 9.68 | $9.70 | 600 |
| 2021-09-13 | 9.68 | $9.72 | 10600 |
| 2021-09-10 | 9.67 | $9.72 | 3200 |
| 2021-09-09 | 9.67 | $9.70 | 100 |
| 2021-09-08 | 9.67 | $9.73 | 300 |
| 2021-09-07 | 9.67 | $9.72 | 19300 |
| 2021-09-03 | 9.67 | $9.70 | 59000 |
| 2021-09-02 | 9.67 | $9.68 | 3300 |
| 2021-09-01 | 9.67 | $9.68 | 500 |
| 2021-08-31 | 9.67 | $9.69 | 26200 |
| 2021-08-30 | 9.67 | $9.66 | 1100 |
| 2021-08-27 | 9.67 | $9.65 | 3400 |
| 2021-08-26 | 9.67 | $9.63 | 8700 |
| 2021-08-25 | 9.68 | $9.65 | 12900 |
| 2021-08-24 | 9.68 | $9.63 | 60700 |
| 2021-08-23 | 9.68 | $9.67 | 1300 |
| 2021-08-20 | 9.69 | $9.65 | 20600 |
| 2021-08-19 | 9.69 | $9.69 | 23000 |
| 2021-08-18 | 9.69 | $9.65 | 20400 |
| 2021-08-17 | 9.70 | $9.65 | 509900 |
| 2021-08-16 | 9.70 | $9.66 | — |
| 2021-08-13 | 9.71 | $9.66 | 63800 |
| 2021-08-12 | 9.71 | $9.72 | 264000 |
| 2021-08-11 | 9.71 | $9.65 | 2300 |
| 2021-08-10 | 9.72 | $9.66 | 83800 |
| 2021-08-09 | 9.72 | $9.70 | 1000 |
| 2021-08-06 | 9.72 | $9.69 | — |
| 2021-08-05 | 9.72 | $9.69 | 3300 |
| 2021-08-04 | 9.72 | $9.68 | 12800 |
| 2021-08-03 | 9.73 | $9.72 | 26100 |
| 2021-08-02 | 9.73 | $9.70 | 16500 |
| 2021-07-30 | 9.73 | $9.73 | 16900 |
| 2021-07-29 | 9.73 | $9.69 | 141700 |
| 2021-07-28 | 9.73 | $9.72 | 220100 |
| 2021-07-27 | 9.73 | $9.70 | 3800 |
| 2021-07-26 | 9.73 | $9.73 | 66000 |
| 2021-07-23 | 9.72 | $9.73 | 6400 |
| 2021-07-22 | 9.72 | $9.71 | — |
| 2021-07-21 | 9.72 | $9.71 | 1100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.11
2023-10-04
Close Price
$11.08
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
10.12
Maximum
11.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 11.11 | $11.08 | — |
| 2023-10-03 | 11.12 | $11.08 | — |
| 2023-10-02 | 11.12 | $11.08 | — |
| 2023-09-29 | 11.12 | $11.08 | — |
| 2023-09-28 | 11.13 | $11.08 | — |
| 2023-09-27 | 11.13 | $11.08 | — |
| 2023-09-26 | 11.14 | $11.08 | — |
| 2023-09-25 | 11.14 | $11.08 | 76277 |
| 2023-09-22 | 11.15 | $11.07 | 468358 |
| 2023-09-21 | 11.16 | $11.04 | 6041 |
| 2023-09-20 | 11.17 | $11.05 | 10111 |
| 2023-09-19 | 11.18 | $11.07 | 100 |
| 2023-09-18 | 11.20 | $11.07 | 978 |
| 2023-09-15 | 11.21 | $11.07 | 102397 |
| 2023-09-14 | 11.22 | $11.11 | 521 |
| 2023-09-13 | 11.24 | $11.13 | 6502 |
| 2023-09-12 | 11.25 | $11.16 | 47193 |
| 2023-09-11 | 11.26 | $11.10 | 79974 |
| 2023-09-08 | 11.27 | $11.15 | 316141 |
| 2023-09-07 | 11.29 | $11.17 | 512778 |
| 2023-09-06 | 11.30 | $11.40 | 27124 |
| 2023-09-05 | 11.29 | $11.42 | 48916 |
| 2023-09-01 | 11.27 | $11.31 | 75467 |
| 2023-08-31 | 11.27 | $11.44 | 6499 |
| 2023-08-30 | 11.25 | $11.48 | 66169 |
| 2023-08-29 | 11.23 | $11.48 | 192332 |
| 2023-08-28 | 11.20 | $11.12 | 961 |
| 2023-08-25 | 11.21 | $11.25 | 9612 |
| 2023-08-24 | 11.21 | $11.25 | 1268 |
| 2023-08-23 | 11.20 | $11.27 | 13258 |
| 2023-08-22 | 11.20 | $11.20 | 278989 |
| 2023-08-21 | 11.20 | $11.15 | 155398 |
| 2023-08-18 | 11.20 | $11.14 | 157674 |
| 2023-08-17 | 11.21 | $11.28 | — |
| 2023-08-16 | 11.20 | $11.28 | 15169 |
| 2023-08-15 | 11.19 | $11.14 | 46399 |
| 2023-08-14 | 11.20 | $11.24 | — |
| 2023-08-11 | 11.19 | $11.24 | 100 |
| 2023-08-10 | 11.19 | $11.24 | 5027 |
| 2023-08-09 | 11.18 | $11.27 | 7179 |
| 2023-08-08 | 11.17 | $11.28 | — |
| 2023-08-07 | 11.16 | $11.28 | 35800 |
| 2023-08-04 | 11.15 | $11.25 | 1000 |
| 2023-08-03 | 11.14 | $11.30 | 100 |
| 2023-08-02 | 11.12 | $11.30 | 100 |
| 2023-08-01 | 11.10 | $11.36 | 200 |
| 2023-07-31 | 11.07 | $11.32 | 5900 |
| 2023-07-28 | 11.05 | $11.31 | 3000 |
| 2023-07-27 | 11.02 | $11.14 | 600 |
| 2023-07-26 | 11.01 | $11.22 | 13500 |
| 2023-07-25 | 10.99 | $11.38 | — |
| 2023-07-24 | 10.95 | $11.38 | 300 |
| 2023-07-21 | 10.90 | $11.38 | 304800 |
| 2023-07-20 | 10.85 | $10.95 | 2500 |
| 2023-07-19 | 10.84 | $11.00 | 400 |
| 2023-07-18 | 10.82 | $10.87 | 100 |
| 2023-07-17 | 10.82 | $10.87 | 900 |
| 2023-07-14 | 10.81 | $10.88 | 100 |
| 2023-07-13 | 10.80 | $10.88 | — |
| 2023-07-12 | 10.80 | $10.88 | — |
| 2023-07-11 | 10.79 | $10.88 | 300 |
| 2023-07-10 | 10.78 | $10.90 | 100 |
| 2023-07-07 | 10.76 | $10.90 | 2000 |
| 2023-07-06 | 10.75 | $10.81 | 300 |
| 2023-07-05 | 10.74 | $10.85 | 7300 |
| 2023-07-03 | 10.73 | $10.76 | 7100 |
| 2023-06-30 | 10.73 | $10.76 | 8300 |
| 2023-06-29 | 10.73 | $10.76 | — |
| 2023-06-28 | 10.72 | $10.76 | — |
| 2023-06-27 | 10.72 | $10.76 | 100 |
| 2023-06-26 | 10.71 | $10.76 | — |
| 2023-06-23 | 10.71 | $10.76 | 4000 |
| 2023-06-22 | 10.70 | $10.75 | 5700 |
| 2023-06-21 | 10.70 | $10.74 | 5100 |
| 2023-06-20 | 10.69 | $10.68 | — |
| 2023-06-16 | 10.70 | $10.68 | 200 |
| 2023-06-15 | 10.70 | $10.71 | — |
| 2023-06-14 | 10.70 | $10.71 | 600 |
| 2023-06-13 | 10.69 | $10.74 | 22400 |
| 2023-06-12 | 10.69 | $10.72 | — |
| 2023-06-09 | 10.69 | $10.72 | — |
| 2023-06-08 | 10.68 | $10.72 | 10100 |
| 2023-06-07 | 10.68 | $10.73 | — |
| 2023-06-06 | 10.67 | $10.73 | 2700 |
| 2023-06-05 | 10.67 | $10.73 | 200 |
| 2023-06-02 | 10.66 | $10.64 | — |
| 2023-06-01 | 10.66 | $10.64 | — |
| 2023-05-31 | 10.66 | $10.64 | — |
| 2023-05-30 | 10.67 | $10.64 | 1700 |
| 2023-05-26 | 10.67 | $10.65 | — |
| 2023-05-25 | 10.67 | $10.65 | 17100 |
| 2023-05-24 | 10.67 | $10.73 | 2100 |
| 2023-05-23 | 10.67 | $10.70 | 1600 |
| 2023-05-22 | 10.66 | $10.74 | 6700 |
| 2023-05-19 | 10.66 | $10.73 | 1300 |
| 2023-05-18 | 10.65 | $10.73 | 3500 |
| 2023-05-17 | 10.64 | $10.69 | 22500 |
| 2023-05-16 | 10.63 | $10.75 | 10500 |
| 2023-05-15 | 10.62 | $10.68 | 30400 |
| 2023-05-12 | 10.62 | $10.73 | 1200 |
| 2023-05-11 | 10.60 | $10.68 | 2600 |
| 2023-05-10 | 10.60 | $10.80 | — |
| 2023-05-09 | 10.57 | $10.80 | 16100 |
| 2023-05-08 | 10.55 | $10.59 | 6900 |
| 2023-05-05 | 10.55 | $10.73 | 400 |
| 2023-05-04 | 10.53 | $10.70 | 1900 |
| 2023-05-03 | 10.51 | $10.76 | 5800 |
| 2023-05-02 | 10.48 | $10.71 | 5100 |
| 2023-05-01 | 10.46 | $10.50 | — |
| 2023-04-28 | 10.45 | $10.50 | 1100 |
| 2023-04-27 | 10.45 | $10.55 | 4100 |
| 2023-04-26 | 10.44 | $10.49 | 1600 |
| 2023-04-25 | 10.43 | $10.50 | 6600 |
| 2023-04-24 | 10.43 | $10.47 | 20000 |
| 2023-04-21 | 10.42 | $10.46 | 200 |
| 2023-04-20 | 10.42 | $10.43 | 13100 |
| 2023-04-19 | 10.42 | $10.46 | — |
| 2023-04-18 | 10.41 | $10.46 | — |
| 2023-04-17 | 10.41 | $10.46 | 2200 |
| 2023-04-14 | 10.40 | $10.45 | — |
| 2023-04-13 | 10.40 | $10.45 | 700 |
| 2023-04-12 | 10.39 | $10.46 | 8700 |
| 2023-04-11 | 10.38 | $10.45 | 1800 |
| 2023-04-10 | 10.38 | $10.44 | — |
| 2023-04-06 | 10.37 | $10.44 | 3600 |
| 2023-04-05 | 10.36 | $10.44 | — |
| 2023-04-04 | 10.36 | $10.44 | 39700 |
| 2023-04-03 | 10.35 | $10.34 | — |
| 2023-03-31 | 10.35 | $10.34 | 500 |
| 2023-03-30 | 10.35 | $10.34 | 15400 |
| 2023-03-29 | 10.35 | $10.35 | — |
| 2023-03-28 | 10.35 | $10.35 | — |
| 2023-03-27 | 10.35 | $10.35 | — |
| 2023-03-24 | 10.35 | $10.35 | — |
| 2023-03-23 | 10.35 | $10.35 | — |
| 2023-03-22 | 10.35 | $10.35 | 15000 |
| 2023-03-21 | 10.35 | $10.33 | 7200 |
| 2023-03-20 | 10.35 | $10.35 | 6400 |
| 2023-03-17 | 10.35 | $10.34 | — |
| 2023-03-16 | 10.35 | $10.34 | — |
| 2023-03-15 | 10.35 | $10.34 | 100 |
| 2023-03-14 | 10.36 | $10.34 | 800 |
| 2023-03-13 | 10.36 | $10.40 | 900 |
| 2023-03-10 | 10.35 | $10.32 | 8300 |
| 2023-03-09 | 10.36 | $10.40 | 8600 |
| 2023-03-08 | 10.35 | $10.36 | 2000 |
| 2023-03-07 | 10.35 | $10.36 | 2600 |
| 2023-03-06 | 10.35 | $10.38 | 11700 |
| 2023-03-03 | 10.35 | $10.40 | — |
| 2023-03-02 | 10.34 | $10.40 | — |
| 2023-03-01 | 10.34 | $10.40 | — |
| 2023-02-28 | 10.33 | $10.40 | — |
| 2023-02-27 | 10.32 | $10.40 | 300 |
| 2023-02-24 | 10.31 | $10.35 | 400 |
| 2023-02-23 | 10.31 | $10.35 | 10400 |
| 2023-02-22 | 10.30 | $10.35 | — |
| 2023-02-21 | 10.30 | $10.35 | 2500 |
| 2023-02-17 | 10.29 | $10.39 | 13400 |
| 2023-02-16 | 10.28 | $10.38 | 500 |
| 2023-02-15 | 10.27 | $10.38 | — |
| 2023-02-14 | 10.26 | $10.38 | 16400 |
| 2023-02-13 | 10.25 | $10.32 | 14600 |
| 2023-02-10 | 10.24 | $10.33 | 42300 |
| 2023-02-09 | 10.23 | $10.50 | 23100 |
| 2023-02-08 | 10.21 | $10.37 | 1700 |
| 2023-02-07 | 10.19 | $10.38 | 96100 |
| 2023-02-06 | 10.17 | $10.28 | 44600 |
| 2023-02-03 | 10.16 | $10.15 | 39500 |
| 2023-02-02 | 10.16 | $10.21 | — |
| 2023-02-01 | 10.15 | $10.21 | 11000 |
| 2023-01-31 | 10.15 | $10.16 | 900 |
| 2023-01-30 | 10.15 | $10.17 | 2600 |
| 2023-01-27 | 10.14 | $10.15 | 6800 |
| 2023-01-26 | 10.14 | $10.17 | 5800 |
| 2023-01-25 | 10.14 | $10.17 | 1100 |
| 2023-01-24 | 10.14 | $10.16 | 100 |
| 2023-01-23 | 10.13 | $10.17 | 500 |
| 2023-01-20 | 10.13 | $10.17 | 8000 |
| 2023-01-19 | 10.13 | $10.16 | 300 |
| 2023-01-18 | 10.12 | $10.15 | — |
| 2023-01-17 | 10.12 | $10.15 | 17800 |
| 2023-01-13 | 10.12 | $10.13 | 400 |
| 2023-01-12 | 10.11 | $10.16 | 300 |
| 2023-01-11 | 10.11 | $10.14 | 100 |
| 2023-01-10 | 10.11 | $10.14 | 2100 |
| 2023-01-09 | 10.10 | $10.14 | 1200 |
| 2023-01-06 | 10.10 | $10.13 | — |
| 2023-01-05 | 10.10 | $10.13 | — |
| 2023-01-04 | 10.09 | $10.13 | 31900 |
| 2023-01-03 | 10.09 | $10.07 | 165000 |
| 2022-12-30 | 10.09 | $10.14 | 101700 |
| 2022-12-29 | 10.09 | $10.16 | 150700 |
| 2022-12-28 | 10.08 | $10.12 | 140500 |
| 2022-12-27 | 10.07 | $10.13 | 5500 |
| 2022-12-23 | 10.07 | $10.12 | 31400 |
| 2022-12-22 | 10.06 | $10.13 | 6800 |
| 2022-12-21 | 10.05 | $10.14 | 399900 |
| 2022-12-20 | 10.05 | $10.06 | 7700 |
| 2022-12-19 | 10.04 | $10.02 | 2000 |
| 2022-12-16 | 10.05 | $10.07 | 900 |
| 2022-12-15 | 10.04 | $10.02 | 1800 |
| 2022-12-14 | 10.05 | $10.09 | 37600 |
| 2022-12-13 | 10.04 | $10.07 | 36700 |
| 2022-12-12 | 10.04 | $10.05 | 2800 |
| 2022-12-09 | 10.04 | $10.09 | 2900 |
| 2022-12-08 | 10.03 | $10.07 | 857400 |
| 2022-12-07 | 10.03 | $10.08 | 35500 |
| 2022-12-06 | 10.02 | $10.06 | 55900 |
| 2022-12-05 | 10.02 | $10.08 | 70900 |
| 2022-12-02 | 10.01 | $10.06 | 26200 |
| 2022-12-01 | 10.01 | $10.05 | 41100 |
| 2022-11-30 | 10.00 | $10.04 | 64700 |
| 2022-11-29 | 10.00 | $10.05 | 164100 |
| 2022-11-28 | 9.99 | $10.04 | 25000 |
| 2022-11-25 | 9.99 | $10.05 | 210700 |
| 2022-11-23 | 9.98 | $10.05 | 1.6M |
| 2022-11-22 | 9.97 | $10.02 | 403400 |
| 2022-11-21 | 9.97 | $9.98 | 23200 |
| 2022-11-18 | 9.97 | $9.97 | 100 |
| 2022-11-17 | 9.97 | $9.97 | 571500 |
| 2022-11-16 | 9.97 | $9.96 | 91500 |
| 2022-11-15 | 9.97 | $9.98 | 677800 |
| 2022-11-14 | 9.96 | $9.98 | 56700 |
| 2022-11-11 | 9.96 | $9.98 | 183800 |
| 2022-11-10 | 9.96 | $9.99 | 171700 |
| 2022-11-09 | 9.96 | $10.00 | 5200 |
| 2022-11-08 | 9.95 | $9.99 | 100400 |
| 2022-11-07 | 9.95 | $9.99 | 12700 |
| 2022-11-04 | 9.95 | $10.00 | 33200 |
| 2022-11-03 | 9.94 | $9.99 | — |
| 2022-11-02 | 9.93 | $9.99 | 57100 |
| 2022-11-01 | 9.93 | $9.97 | 92400 |
| 2022-10-31 | 9.92 | $9.99 | 9700 |
| 2022-10-28 | 9.92 | $9.99 | 102800 |
| 2022-10-27 | 9.91 | $10.00 | 1.1M |
| 2022-10-26 | 9.90 | $10.00 | 183400 |
| 2022-10-25 | 9.89 | $10.01 | 993200 |
| 2022-10-24 | 9.88 | $9.89 | 90700 |
| 2022-10-21 | 9.88 | $9.91 | 118000 |
| 2022-10-20 | 9.87 | $9.89 | 227800 |
| 2022-10-19 | 9.87 | $9.89 | 164100 |
| 2022-10-18 | 9.87 | $9.89 | 34300 |
| 2022-10-17 | 9.87 | $9.87 | 32900 |
| 2022-10-14 | 9.87 | $9.87 | 4100 |
| 2022-10-13 | 9.87 | $9.86 | 61600 |
| 2022-10-12 | 9.87 | $9.88 | 100 |
| 2022-10-11 | 9.87 | $9.88 | — |
| 2022-10-10 | 9.86 | $9.88 | 52800 |
| 2022-10-07 | 9.86 | $9.86 | 67800 |
| 2022-10-06 | 9.86 | $9.86 | 50800 |
| 2022-10-05 | 9.86 | $9.86 | 48900 |
| 2022-10-04 | 9.86 | $9.86 | 29800 |
| 2022-10-03 | 9.86 | $9.86 | 113700 |
| 2022-09-30 | 9.86 | $9.87 | 50900 |
| 2022-09-29 | 9.86 | $9.87 | 500 |
| 2022-09-28 | 9.86 | $9.86 | 2600 |
| 2022-09-27 | 9.86 | $9.86 | 6000 |
| 2022-09-26 | 9.86 | $9.86 | 43100 |
| 2022-09-23 | 9.86 | $9.85 | 15600 |
| 2022-09-22 | 9.86 | $9.85 | 4500 |
| 2022-09-21 | 9.87 | $9.85 | 2400 |
| 2022-09-20 | 9.87 | $9.85 | 157200 |
| 2022-09-19 | 9.87 | $9.86 | 32300 |
| 2022-09-16 | 9.87 | $9.86 | 173100 |
| 2022-09-15 | 9.87 | $9.85 | 4600 |
| 2022-09-14 | 9.87 | $9.87 | 200 |
| 2022-09-13 | 9.87 | $9.87 | 200 |
| 2022-09-12 | 9.87 | $9.87 | 87100 |
| 2022-09-09 | 9.88 | $9.88 | 600 |
| 2022-09-08 | 9.87 | $9.87 | 100100 |
| 2022-09-07 | 9.88 | $9.88 | 100 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.87 | $9.88 | 500 |
| 2022-09-01 | 9.87 | $9.87 | 1700 |
| 2022-08-31 | 9.87 | $9.88 | 300 |
| 2022-08-30 | 9.87 | $9.87 | — |
| 2022-08-29 | 9.87 | $9.87 | — |
| 2022-08-26 | 9.87 | $9.87 | 982400 |
| 2022-08-25 | 9.88 | $9.88 | 99700 |
| 2022-08-24 | 9.87 | $9.88 | 200 |
| 2022-08-23 | 9.87 | $9.89 | 1800 |
| 2022-08-22 | 9.87 | $9.88 | — |
| 2022-08-19 | 9.87 | $9.88 | — |
| 2022-08-18 | 9.87 | $9.88 | 1300 |
| 2022-08-17 | 9.87 | $9.89 | 651700 |
| 2022-08-16 | 9.87 | $9.88 | — |
| 2022-08-15 | 9.87 | $9.88 | 4600 |
| 2022-08-12 | 9.86 | $9.88 | 11800 |
| 2022-08-11 | 9.86 | $9.87 | 2700 |
| 2022-08-10 | 9.86 | $9.87 | 200 |
| 2022-08-09 | 9.86 | $9.87 | 55600 |
| 2022-08-08 | 9.86 | $9.87 | — |
| 2022-08-05 | 9.86 | $9.87 | — |
| 2022-08-04 | 9.86 | $9.87 | 2000 |
| 2022-08-03 | 9.86 | $9.88 | 9600 |
| 2022-08-02 | 9.85 | $9.88 | 96300 |
| 2022-08-01 | 9.85 | $9.87 | 3600 |
| 2022-07-29 | 9.85 | $9.87 | 1.2M |
| 2022-07-28 | 9.85 | $9.87 | 417000 |
| 2022-07-27 | 9.85 | $9.86 | 8500 |
| 2022-07-26 | 9.84 | $9.88 | 21000 |
| 2022-07-25 | 9.84 | $9.85 | 35500 |
| 2022-07-22 | 9.84 | $9.84 | — |
| 2022-07-21 | 9.84 | $9.84 | 600 |
| 2022-07-20 | 9.84 | $9.84 | 2100 |
| 2022-07-19 | 9.84 | $9.85 | 24200 |
| 2022-07-18 | 9.84 | $9.84 | 1.1M |
| 2022-07-15 | 9.84 | $9.83 | — |
| 2022-07-14 | 9.84 | $9.83 | 127200 |
| 2022-07-13 | 9.84 | $9.83 | 87100 |
| 2022-07-12 | 9.84 | $9.84 | 2600 |
| 2022-07-11 | 9.84 | $9.84 | 100 |
| 2022-07-08 | 9.84 | $9.83 | 800 |
| 2022-07-07 | 9.84 | $9.83 | 7600 |
| 2022-07-06 | 9.84 | $9.84 | 22100 |
| 2022-07-05 | 9.84 | $9.83 | 400 |
| 2022-07-01 | 9.84 | $9.82 | 40700 |
| 2022-06-30 | 9.84 | $9.81 | 51200 |
| 2022-06-29 | 9.85 | $9.84 | 128400 |
| 2022-06-28 | 9.85 | $9.85 | 200 |
| 2022-06-27 | 9.85 | $9.85 | — |
| 2022-06-24 | 9.85 | $9.85 | 26900 |
| 2022-06-23 | 9.85 | $9.84 | 108200 |
| 2022-06-22 | 9.85 | $9.82 | 14100 |
| 2022-06-21 | 9.85 | $9.82 | 5000 |
| 2022-06-17 | 9.86 | $9.82 | 10400 |
| 2022-06-16 | 9.86 | $9.82 | 521000 |
| 2022-06-15 | 9.86 | $9.82 | 28400 |
| 2022-06-14 | 9.87 | $9.82 | 185400 |
| 2022-06-13 | 9.87 | $9.83 | 234500 |
| 2022-06-10 | 9.88 | $9.87 | 82500 |
| 2022-06-09 | 9.88 | $9.90 | 20500 |
| 2022-06-08 | 9.88 | $9.90 | 26000 |
| 2022-06-07 | 9.88 | $9.89 | 39100 |
| 2022-06-06 | 9.87 | $9.92 | 185300 |
| 2022-06-03 | 9.87 | $9.91 | 235000 |
| 2022-06-02 | 9.86 | $9.85 | 940700 |
| 2022-06-01 | 9.87 | $9.87 | 56600 |
| 2022-05-31 | 9.87 | $9.87 | 200 |
| 2022-05-27 | 9.87 | $9.88 | — |
| 2022-05-26 | 9.86 | $9.88 | 7300 |
| 2022-05-25 | 9.86 | $9.86 | 25500 |
| 2022-05-24 | 9.86 | $9.84 | — |
| 2022-05-23 | 9.86 | $9.84 | — |
| 2022-05-20 | 9.87 | $9.84 | 48700 |
| 2022-05-19 | 9.87 | $9.86 | 100 |
| 2022-05-18 | 9.87 | $9.85 | 500 |
| 2022-05-17 | 9.87 | $9.85 | 10600 |
| 2022-05-16 | 9.88 | $9.85 | 73600 |
| 2022-05-13 | 9.88 | $9.88 | 39900 |
| 2022-05-12 | 9.88 | $9.87 | 26100 |
| 2022-05-11 | 9.88 | $9.88 | 135400 |
| 2022-05-10 | 9.88 | $9.89 | 5600 |
| 2022-05-09 | 9.88 | $9.88 | 27700 |
| 2022-05-06 | 9.88 | $9.89 | — |
| 2022-05-05 | 9.88 | $9.89 | 129400 |
| 2022-05-04 | 9.88 | $9.90 | 300 |
| 2022-05-03 | 9.87 | $9.90 | 23200 |
| 2022-05-02 | 9.87 | $9.90 | 51600 |
| 2022-04-29 | 9.87 | $9.87 | 29100 |
| 2022-04-28 | 9.87 | $9.88 | 100 |
| 2022-04-27 | 9.87 | $9.88 | 100 |
| 2022-04-26 | 9.86 | $9.88 | 5100 |
| 2022-04-25 | 9.86 | $9.86 | 65300 |
| 2022-04-22 | 9.86 | $9.87 | 3100 |
| 2022-04-21 | 9.86 | $9.87 | 19000 |
| 2022-04-20 | 9.86 | $9.87 | 43000 |
| 2022-04-19 | 9.86 | $9.86 | 600 |
| 2022-04-18 | 9.86 | $9.86 | 11500 |
| 2022-04-14 | 9.86 | $9.85 | 82100 |
| 2022-04-13 | 9.86 | $9.84 | 36700 |
| 2022-04-12 | 9.86 | $9.86 | 39500 |
| 2022-04-11 | 9.87 | $9.88 | 1100 |
| 2022-04-08 | 9.86 | $9.86 | 221500 |
| 2022-04-07 | 9.86 | $9.88 | 200 |
| 2022-04-06 | 9.86 | $9.88 | 700 |
| 2022-04-05 | 9.86 | $9.88 | 1200 |
| 2022-04-04 | 9.86 | $9.88 | 2600 |
| 2022-04-01 | 9.86 | $9.88 | 4100 |
| 2022-03-31 | 9.85 | $9.88 | 15700 |
| 2022-03-30 | 9.85 | $9.86 | 800 |
| 2022-03-29 | 9.85 | $9.87 | 100 |
| 2022-03-28 | 9.85 | $9.86 | 18600 |
| 2022-03-25 | 9.85 | $9.85 | 2100 |
| 2022-03-24 | 9.85 | $9.85 | 200 |
| 2022-03-23 | 9.85 | $9.83 | 14300 |
| 2022-03-22 | 9.85 | $9.85 | 2600 |
| 2022-03-21 | 9.85 | $9.85 | 8800 |
| 2022-03-18 | 9.85 | $9.81 | 98000 |
| 2022-03-17 | 9.85 | $9.81 | 56600 |
| 2022-03-16 | 9.86 | $9.81 | 60200 |
| 2022-03-15 | 9.86 | $9.80 | 96000 |
| 2022-03-14 | 9.87 | $9.85 | 170700 |
| 2022-03-11 | 9.87 | $9.87 | 4000 |
| 2022-03-10 | 9.87 | $9.86 | 6100 |
| 2022-03-09 | 9.87 | $9.88 | 12000 |
| 2022-03-08 | 9.87 | $9.87 | 14100 |
| 2022-03-07 | 9.87 | $9.88 | 75500 |
| 2022-03-04 | 9.87 | $9.89 | 34800 |
| 2022-03-03 | 9.87 | $9.86 | 37500 |
| 2022-03-02 | 9.87 | $9.88 | 24800 |
| 2022-03-01 | 9.86 | $9.86 | 18100 |
| 2022-02-28 | 9.87 | $9.89 | 110900 |
| 2022-02-25 | 9.86 | $9.89 | 21200 |
| 2022-02-24 | 9.86 | $9.87 | 133300 |
| 2022-02-23 | 9.86 | $9.88 | 2000 |
| 2022-02-22 | 9.86 | $9.88 | 66300 |
| 2022-02-18 | 9.85 | $9.86 | 77400 |
| 2022-02-17 | 9.85 | $9.86 | 400600 |
| 2022-02-16 | 9.85 | $9.89 | 200 |
| 2022-02-15 | 9.85 | $9.89 | 22500 |
| 2022-02-14 | 9.84 | $9.84 | 44500 |
| 2022-02-11 | 9.84 | $9.82 | 25300 |
| 2022-02-10 | 9.85 | $9.83 | 321400 |
| 2022-02-09 | 9.85 | $9.84 | 956700 |
| 2022-02-08 | 9.85 | $9.86 | 311000 |
| 2022-02-07 | 9.85 | $9.84 | 111700 |
| 2022-02-04 | 9.85 | $9.87 | 109300 |
| 2022-02-03 | 9.85 | $9.87 | 111100 |
| 2022-02-02 | 9.85 | $9.85 | 218900 |
| 2022-02-01 | 9.84 | $9.83 | 405300 |
| 2022-01-31 | 9.85 | $9.83 | 88000 |
| 2022-01-28 | 9.85 | $9.84 | 16100 |
| 2022-01-27 | 9.85 | $9.83 | 302300 |
| 2022-01-26 | 9.85 | $9.83 | 8800 |
| 2022-01-25 | 9.85 | $9.83 | 600 |
| 2022-01-24 | 9.86 | $9.85 | 264000 |
| 2022-01-21 | 9.86 | $9.83 | 56500 |
| 2022-01-20 | 9.86 | $9.86 | 100100 |
| 2022-01-19 | 9.86 | $9.86 | 201400 |
| 2022-01-18 | 9.86 | $9.86 | 1500 |
| 2022-01-14 | 9.86 | $9.84 | 158200 |
| 2022-01-13 | 9.86 | $9.88 | 494200 |
| 2022-01-12 | 9.86 | $9.89 | 200 |
| 2022-01-11 | 9.85 | $9.86 | 800 |
| 2022-01-10 | 9.85 | $9.88 | 99000 |
| 2022-01-07 | 9.85 | $9.88 | 10100 |
| 2022-01-06 | 9.85 | $9.88 | 1200 |
| 2022-01-05 | 9.85 | $9.87 | 103200 |
| 2022-01-04 | 9.84 | $9.84 | 1300 |
| 2022-01-03 | 9.84 | $9.81 | 113300 |
| 2021-12-31 | 9.85 | $9.85 | 37900 |
| 2021-12-30 | 9.85 | $9.84 | 36600 |
| 2021-12-29 | 9.85 | $9.85 | 22000 |
| 2021-12-28 | 9.85 | $9.84 | 26800 |
| 2021-12-27 | 9.85 | $9.85 | 65300 |
| 2021-12-23 | 9.85 | $9.85 | 11100 |
| 2021-12-22 | 9.85 | $9.84 | 703300 |
| 2021-12-21 | 9.85 | $9.83 | 22500 |
| 2021-12-20 | 9.85 | $9.85 | 6300 |
| 2021-12-17 | 9.85 | $9.84 | — |
| 2021-12-16 | 9.85 | $9.84 | 1900 |
| 2021-12-15 | 9.85 | $9.85 | 14400 |
| 2021-12-14 | 9.85 | $9.84 | 14700 |
| 2021-12-13 | 9.85 | $9.85 | 10600 |
| 2021-12-10 | 9.85 | $9.84 | 61100 |
| 2021-12-09 | 9.85 | $9.89 | 46000 |
| 2021-12-08 | 9.85 | $9.88 | 103100 |
| 2021-12-07 | 9.85 | $9.81 | 31700 |
| 2021-12-06 | 9.85 | $9.81 | 2700 |
| 2021-12-03 | 9.85 | $9.81 | 1000 |
| 2021-12-02 | 9.86 | $9.85 | 159000 |
| 2021-12-01 | 9.86 | $9.82 | 93700 |
| 2021-11-30 | 9.86 | $9.87 | 37300 |
| 2021-11-29 | 9.86 | $9.83 | 19000 |
| 2021-11-26 | 9.86 | $9.83 | 60300 |
| 2021-11-24 | 9.87 | $9.88 | 49900 |
| 2021-11-23 | 9.87 | $9.85 | 641700 |
| 2021-11-22 | 9.87 | $9.86 | 460300 |
| 2021-11-19 | 9.87 | $9.89 | 50100 |
| 2021-11-18 | 9.87 | $9.86 | — |
| 2021-11-17 | 9.87 | $9.86 | 22100 |
| 2021-11-16 | 9.87 | $9.87 | 121300 |
| 2021-11-15 | 9.87 | $9.88 | 28900 |
| 2021-11-12 | 9.87 | $9.91 | 76900 |
| 2021-11-11 | 9.86 | $9.89 | 57700 |
| 2021-11-10 | 9.86 | $9.89 | 67500 |
| 2021-11-09 | 9.86 | $9.88 | 35200 |
| 2021-11-08 | 9.86 | $9.90 | 29000 |
| 2021-11-05 | 9.85 | $9.89 | 55500 |
| 2021-11-04 | 9.85 | $9.89 | 10500 |
| 2021-11-03 | 9.84 | $9.88 | 16000 |
| 2021-11-02 | 9.84 | $9.89 | 173400 |
| 2021-11-01 | 9.83 | $9.88 | 111900 |
| 2021-10-29 | 9.83 | $9.87 | 4700 |
| 2021-10-28 | 9.82 | $9.87 | 50800 |
| 2021-10-27 | 9.82 | $9.89 | 205700 |
| 2021-10-26 | 9.81 | $9.88 | 25800 |
| 2021-10-25 | 9.80 | $9.88 | 87000 |
| 2021-10-22 | 9.80 | $9.88 | 1.2M |
| 2021-10-21 | 9.79 | $9.86 | 89200 |
| 2021-10-20 | 9.78 | $9.87 | 38000 |
| 2021-10-19 | 9.77 | $9.86 | 988600 |
| 2021-10-18 | 9.76 | $9.85 | 159100 |
| 2021-10-15 | 9.75 | $9.83 | 5.9M |
| 2021-10-14 | 9.74 | $9.78 | 700 |
| 2021-10-13 | 9.74 | $9.71 | 85800 |
| 2021-10-12 | 9.74 | $9.77 | 900 |
| 2021-10-11 | 9.74 | $9.77 | 1100 |
| 2021-10-08 | 9.74 | $9.77 | 2100 |
| 2021-10-07 | 9.73 | $9.78 | 60100 |
| 2021-10-06 | 9.73 | $9.80 | 65400 |
| 2021-10-05 | 9.72 | $9.76 | 17800 |
| 2021-10-04 | 9.72 | $9.75 | 4600 |
| 2021-10-01 | 9.71 | $9.75 | 11100 |
| 2021-09-30 | 9.71 | $9.72 | 6400 |
| 2021-09-29 | 9.71 | $9.75 | 5200 |
| 2021-09-28 | 9.71 | $9.74 | 41600 |
| 2021-09-27 | 9.70 | $9.70 | 2000 |
| 2021-09-24 | 9.70 | $9.72 | — |
| 2021-09-23 | 9.70 | $9.72 | 8800 |
| 2021-09-22 | 9.70 | $9.72 | 1500 |
| 2021-09-21 | 9.70 | $9.69 | 7500 |
| 2021-09-20 | 9.70 | $9.71 | 54100 |
| 2021-09-17 | 9.70 | $9.70 | 373100 |
| 2021-09-16 | 9.70 | $9.72 | 21700 |
| 2021-09-15 | 9.69 | $9.70 | 213300 |
| 2021-09-14 | 9.69 | $9.70 | 600 |
| 2021-09-13 | 9.69 | $9.72 | 10600 |
| 2021-09-10 | 9.69 | $9.72 | 3200 |
| 2021-09-09 | 9.69 | $9.70 | 100 |
| 2021-09-08 | 9.68 | $9.73 | 300 |
| 2021-09-07 | 9.68 | $9.72 | 19300 |
| 2021-09-03 | 9.67 | $9.70 | 59000 |
| 2021-09-02 | 9.67 | $9.68 | 3300 |
| 2021-09-01 | 9.67 | $9.68 | 500 |
| 2021-08-31 | 9.67 | $9.69 | 26200 |
| 2021-08-30 | 9.67 | $9.66 | 1100 |
| 2021-08-27 | 9.67 | $9.65 | 3400 |
| 2021-08-26 | 9.67 | $9.63 | 8700 |
| 2021-08-25 | 9.67 | $9.65 | 12900 |
| 2021-08-24 | 9.68 | $9.63 | 60700 |
| 2021-08-23 | 9.68 | $9.67 | 1300 |
| 2021-08-20 | 9.68 | $9.65 | 20600 |
| 2021-08-19 | 9.69 | $9.69 | 23000 |
| 2021-08-18 | 9.69 | $9.65 | 20400 |
| 2021-08-17 | 9.69 | $9.65 | 509900 |
| 2021-08-16 | 9.69 | $9.66 | — |
| 2021-08-13 | 9.70 | $9.66 | 63800 |
| 2021-08-12 | 9.70 | $9.72 | 264000 |
| 2021-08-11 | 9.70 | $9.65 | 2300 |
| 2021-08-10 | 9.70 | $9.66 | 83800 |
| 2021-08-09 | 9.71 | $9.70 | 1000 |
| 2021-08-06 | 9.71 | $9.69 | — |
| 2021-08-05 | 9.71 | $9.69 | 3300 |
| 2021-08-04 | 9.71 | $9.68 | 12800 |
| 2021-08-03 | 9.72 | $9.72 | 26100 |
| 2021-08-02 | 9.72 | $9.70 | 16500 |
| 2021-07-30 | 9.72 | $9.73 | 16900 |
| 2021-07-29 | 9.72 | $9.69 | 141700 |
| 2021-07-28 | 9.72 | $9.72 | 220100 |
| 2021-07-27 | 9.72 | $9.70 | 3800 |
| 2021-07-26 | 9.72 | $9.73 | 66000 |
| 2021-07-23 | 9.72 | $9.73 | 6400 |
| 2021-07-22 | 9.72 | $9.71 | — |
| 2021-07-21 | 9.73 | $9.71 | 1100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.08
2023-10-04
Close Price
$11.08
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
10.13
Maximum
11.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 11.08 | $11.08 | — |
| 2023-10-03 | 11.08 | $11.08 | — |
| 2023-10-02 | 11.09 | $11.08 | — |
| 2023-09-29 | 11.09 | $11.08 | — |
| 2023-09-28 | 11.10 | $11.08 | — |
| 2023-09-27 | 11.11 | $11.08 | — |
| 2023-09-26 | 11.12 | $11.08 | — |
| 2023-09-25 | 11.13 | $11.08 | 76277 |
| 2023-09-22 | 11.14 | $11.07 | 468358 |
| 2023-09-21 | 11.16 | $11.04 | 6041 |
| 2023-09-20 | 11.17 | $11.05 | 10111 |
| 2023-09-19 | 11.19 | $11.07 | 100 |
| 2023-09-18 | 11.21 | $11.07 | 978 |
| 2023-09-15 | 11.22 | $11.07 | 102397 |
| 2023-09-14 | 11.24 | $11.11 | 521 |
| 2023-09-13 | 11.25 | $11.13 | 6502 |
| 2023-09-12 | 11.27 | $11.16 | 47193 |
| 2023-09-11 | 11.28 | $11.10 | 79974 |
| 2023-09-08 | 11.29 | $11.15 | 316141 |
| 2023-09-07 | 11.30 | $11.17 | 512778 |
| 2023-09-06 | 11.31 | $11.40 | 27124 |
| 2023-09-05 | 11.30 | $11.42 | 48916 |
| 2023-09-01 | 11.29 | $11.31 | 75467 |
| 2023-08-31 | 11.28 | $11.44 | 6499 |
| 2023-08-30 | 11.27 | $11.48 | 66169 |
| 2023-08-29 | 11.24 | $11.48 | 192332 |
| 2023-08-28 | 11.22 | $11.12 | 961 |
| 2023-08-25 | 11.23 | $11.25 | 9612 |
| 2023-08-24 | 11.23 | $11.25 | 1268 |
| 2023-08-23 | 11.23 | $11.27 | 13258 |
| 2023-08-22 | 11.23 | $11.20 | 278989 |
| 2023-08-21 | 11.24 | $11.15 | 155398 |
| 2023-08-18 | 11.25 | $11.14 | 157674 |
| 2023-08-17 | 11.26 | $11.28 | — |
| 2023-08-16 | 11.26 | $11.28 | 15169 |
| 2023-08-15 | 11.26 | $11.14 | 46399 |
| 2023-08-14 | 11.27 | $11.24 | — |
| 2023-08-11 | 11.26 | $11.24 | 100 |
| 2023-08-10 | 11.26 | $11.24 | 5027 |
| 2023-08-09 | 11.25 | $11.27 | 7179 |
| 2023-08-08 | 11.24 | $11.28 | — |
| 2023-08-07 | 11.23 | $11.28 | 35800 |
| 2023-08-04 | 11.22 | $11.25 | 1000 |
| 2023-08-03 | 11.20 | $11.30 | 100 |
| 2023-08-02 | 11.18 | $11.30 | 100 |
| 2023-08-01 | 11.16 | $11.36 | 200 |
| 2023-07-31 | 11.13 | $11.32 | 5900 |
| 2023-07-28 | 11.10 | $11.31 | 3000 |
| 2023-07-27 | 11.06 | $11.14 | 600 |
| 2023-07-26 | 11.05 | $11.22 | 13500 |
| 2023-07-25 | 11.02 | $11.38 | — |
| 2023-07-24 | 10.97 | $11.38 | 300 |
| 2023-07-21 | 10.92 | $11.38 | 304800 |
| 2023-07-20 | 10.87 | $10.95 | 2500 |
| 2023-07-19 | 10.86 | $11.00 | 400 |
| 2023-07-18 | 10.84 | $10.87 | 100 |
| 2023-07-17 | 10.84 | $10.87 | 900 |
| 2023-07-14 | 10.83 | $10.88 | 100 |
| 2023-07-13 | 10.82 | $10.88 | — |
| 2023-07-12 | 10.81 | $10.88 | — |
| 2023-07-11 | 10.80 | $10.88 | 300 |
| 2023-07-10 | 10.79 | $10.90 | 100 |
| 2023-07-07 | 10.77 | $10.90 | 2000 |
| 2023-07-06 | 10.76 | $10.81 | 300 |
| 2023-07-05 | 10.75 | $10.85 | 7300 |
| 2023-07-03 | 10.74 | $10.76 | 7100 |
| 2023-06-30 | 10.74 | $10.76 | 8300 |
| 2023-06-29 | 10.74 | $10.76 | — |
| 2023-06-28 | 10.73 | $10.76 | — |
| 2023-06-27 | 10.73 | $10.76 | 100 |
| 2023-06-26 | 10.72 | $10.76 | — |
| 2023-06-23 | 10.72 | $10.76 | 4000 |
| 2023-06-22 | 10.71 | $10.75 | 5700 |
| 2023-06-21 | 10.70 | $10.74 | 5100 |
| 2023-06-20 | 10.70 | $10.68 | — |
| 2023-06-16 | 10.70 | $10.68 | 200 |
| 2023-06-15 | 10.70 | $10.71 | — |
| 2023-06-14 | 10.70 | $10.71 | 600 |
| 2023-06-13 | 10.70 | $10.74 | 22400 |
| 2023-06-12 | 10.70 | $10.72 | — |
| 2023-06-09 | 10.70 | $10.72 | — |
| 2023-06-08 | 10.69 | $10.72 | 10100 |
| 2023-06-07 | 10.69 | $10.73 | — |
| 2023-06-06 | 10.69 | $10.73 | 2700 |
| 2023-06-05 | 10.69 | $10.73 | 200 |
| 2023-06-02 | 10.68 | $10.64 | — |
| 2023-06-01 | 10.69 | $10.64 | — |
| 2023-05-31 | 10.69 | $10.64 | — |
| 2023-05-30 | 10.70 | $10.64 | 1700 |
| 2023-05-26 | 10.71 | $10.65 | — |
| 2023-05-25 | 10.71 | $10.65 | 17100 |
| 2023-05-24 | 10.72 | $10.73 | 2100 |
| 2023-05-23 | 10.71 | $10.70 | 1600 |
| 2023-05-22 | 10.71 | $10.74 | 6700 |
| 2023-05-19 | 10.70 | $10.73 | 1300 |
| 2023-05-18 | 10.69 | $10.73 | 3500 |
| 2023-05-17 | 10.68 | $10.69 | 22500 |
| 2023-05-16 | 10.67 | $10.75 | 10500 |
| 2023-05-15 | 10.66 | $10.68 | 30400 |
| 2023-05-12 | 10.65 | $10.73 | 1200 |
| 2023-05-11 | 10.64 | $10.68 | 2600 |
| 2023-05-10 | 10.62 | $10.80 | — |
| 2023-05-09 | 10.60 | $10.80 | 16100 |
| 2023-05-08 | 10.57 | $10.59 | 6900 |
| 2023-05-05 | 10.57 | $10.73 | 400 |
| 2023-05-04 | 10.55 | $10.70 | 1900 |
| 2023-05-03 | 10.53 | $10.76 | 5800 |
| 2023-05-02 | 10.50 | $10.71 | 5100 |
| 2023-05-01 | 10.48 | $10.50 | — |
| 2023-04-28 | 10.47 | $10.50 | 1100 |
| 2023-04-27 | 10.47 | $10.55 | 4100 |
| 2023-04-26 | 10.46 | $10.49 | 1600 |
| 2023-04-25 | 10.45 | $10.50 | 6600 |
| 2023-04-24 | 10.44 | $10.47 | 20000 |
| 2023-04-21 | 10.44 | $10.46 | 200 |
| 2023-04-20 | 10.43 | $10.43 | 13100 |
| 2023-04-19 | 10.43 | $10.46 | — |
| 2023-04-18 | 10.42 | $10.46 | — |
| 2023-04-17 | 10.42 | $10.46 | 2200 |
| 2023-04-14 | 10.41 | $10.45 | — |
| 2023-04-13 | 10.40 | $10.45 | 700 |
| 2023-04-12 | 10.40 | $10.46 | 8700 |
| 2023-04-11 | 10.39 | $10.45 | 1800 |
| 2023-04-10 | 10.38 | $10.44 | — |
| 2023-04-06 | 10.37 | $10.44 | 3600 |
| 2023-04-05 | 10.36 | $10.44 | — |
| 2023-04-04 | 10.35 | $10.44 | 39700 |
| 2023-04-03 | 10.35 | $10.34 | — |
| 2023-03-31 | 10.35 | $10.34 | 500 |
| 2023-03-30 | 10.35 | $10.34 | 15400 |
| 2023-03-29 | 10.35 | $10.35 | — |
| 2023-03-28 | 10.35 | $10.35 | — |
| 2023-03-27 | 10.35 | $10.35 | — |
| 2023-03-24 | 10.35 | $10.35 | — |
| 2023-03-23 | 10.36 | $10.35 | — |
| 2023-03-22 | 10.36 | $10.35 | 15000 |
| 2023-03-21 | 10.36 | $10.33 | 7200 |
| 2023-03-20 | 10.36 | $10.35 | 6400 |
| 2023-03-17 | 10.36 | $10.34 | — |
| 2023-03-16 | 10.37 | $10.34 | — |
| 2023-03-15 | 10.37 | $10.34 | 100 |
| 2023-03-14 | 10.37 | $10.34 | 800 |
| 2023-03-13 | 10.38 | $10.40 | 900 |
| 2023-03-10 | 10.37 | $10.32 | 8300 |
| 2023-03-09 | 10.38 | $10.40 | 8600 |
| 2023-03-08 | 10.38 | $10.36 | 2000 |
| 2023-03-07 | 10.38 | $10.36 | 2600 |
| 2023-03-06 | 10.38 | $10.38 | 11700 |
| 2023-03-03 | 10.38 | $10.40 | — |
| 2023-03-02 | 10.37 | $10.40 | — |
| 2023-03-01 | 10.37 | $10.40 | — |
| 2023-02-28 | 10.36 | $10.40 | — |
| 2023-02-27 | 10.35 | $10.40 | 300 |
| 2023-02-24 | 10.35 | $10.35 | 400 |
| 2023-02-23 | 10.34 | $10.35 | 10400 |
| 2023-02-22 | 10.34 | $10.35 | — |
| 2023-02-21 | 10.33 | $10.35 | 2500 |
| 2023-02-17 | 10.32 | $10.39 | 13400 |
| 2023-02-16 | 10.31 | $10.38 | 500 |
| 2023-02-15 | 10.30 | $10.38 | — |
| 2023-02-14 | 10.28 | $10.38 | 16400 |
| 2023-02-13 | 10.27 | $10.32 | 14600 |
| 2023-02-10 | 10.26 | $10.33 | 42300 |
| 2023-02-09 | 10.25 | $10.50 | 23100 |
| 2023-02-08 | 10.22 | $10.37 | 1700 |
| 2023-02-07 | 10.20 | $10.38 | 96100 |
| 2023-02-06 | 10.18 | $10.28 | 44600 |
| 2023-02-03 | 10.17 | $10.15 | 39500 |
| 2023-02-02 | 10.17 | $10.21 | — |
| 2023-02-01 | 10.16 | $10.21 | 11000 |
| 2023-01-31 | 10.16 | $10.16 | 900 |
| 2023-01-30 | 10.16 | $10.17 | 2600 |
| 2023-01-27 | 10.15 | $10.15 | 6800 |
| 2023-01-26 | 10.15 | $10.17 | 5800 |
| 2023-01-25 | 10.15 | $10.17 | 1100 |
| 2023-01-24 | 10.15 | $10.16 | 100 |
| 2023-01-23 | 10.15 | $10.17 | 500 |
| 2023-01-20 | 10.14 | $10.17 | 8000 |
| 2023-01-19 | 10.14 | $10.16 | 300 |
| 2023-01-18 | 10.14 | $10.15 | — |
| 2023-01-17 | 10.13 | $10.15 | 17800 |
| 2023-01-13 | 10.13 | $10.13 | 400 |
| 2023-01-12 | 10.13 | $10.16 | 300 |
| 2023-01-11 | 10.12 | $10.14 | 100 |
| 2023-01-10 | 10.12 | $10.14 | 2100 |
| 2023-01-09 | 10.12 | $10.14 | 1200 |
| 2023-01-06 | 10.11 | $10.13 | — |
| 2023-01-05 | 10.11 | $10.13 | — |
| 2023-01-04 | 10.10 | $10.13 | 31900 |
| 2023-01-03 | 10.10 | $10.07 | 165000 |
| 2022-12-30 | 10.10 | $10.14 | 101700 |
| 2022-12-29 | 10.10 | $10.16 | 150700 |
| 2022-12-28 | 10.09 | $10.12 | 140500 |
| 2022-12-27 | 10.08 | $10.13 | 5500 |
| 2022-12-23 | 10.08 | $10.12 | 31400 |
| 2022-12-22 | 10.07 | $10.13 | 6800 |
| 2022-12-21 | 10.07 | $10.14 | 399900 |
| 2022-12-20 | 10.06 | $10.06 | 7700 |
| 2022-12-19 | 10.06 | $10.02 | 2000 |
| 2022-12-16 | 10.06 | $10.07 | 900 |
| 2022-12-15 | 10.06 | $10.02 | 1800 |
| 2022-12-14 | 10.06 | $10.09 | 37600 |
| 2022-12-13 | 10.06 | $10.07 | 36700 |
| 2022-12-12 | 10.05 | $10.05 | 2800 |
| 2022-12-09 | 10.05 | $10.09 | 2900 |
| 2022-12-08 | 10.04 | $10.07 | 857400 |
| 2022-12-07 | 10.04 | $10.08 | 35500 |
| 2022-12-06 | 10.03 | $10.06 | 55900 |
| 2022-12-05 | 10.03 | $10.08 | 70900 |
| 2022-12-02 | 10.02 | $10.06 | 26200 |
| 2022-12-01 | 10.02 | $10.05 | 41100 |
| 2022-11-30 | 10.01 | $10.04 | 64700 |
| 2022-11-29 | 10.01 | $10.05 | 164100 |
| 2022-11-28 | 10.00 | $10.04 | 25000 |
| 2022-11-25 | 10.00 | $10.05 | 210700 |
| 2022-11-23 | 9.99 | $10.05 | 1.6M |
| 2022-11-22 | 9.98 | $10.02 | 403400 |
| 2022-11-21 | 9.98 | $9.98 | 23200 |
| 2022-11-18 | 9.98 | $9.97 | 100 |
| 2022-11-17 | 9.98 | $9.97 | 571500 |
| 2022-11-16 | 9.98 | $9.96 | 91500 |
| 2022-11-15 | 9.98 | $9.98 | 677800 |
| 2022-11-14 | 9.98 | $9.98 | 56700 |
| 2022-11-11 | 9.98 | $9.98 | 183800 |
| 2022-11-10 | 9.98 | $9.99 | 171700 |
| 2022-11-09 | 9.98 | $10.00 | 5200 |
| 2022-11-08 | 9.97 | $9.99 | 100400 |
| 2022-11-07 | 9.96 | $9.99 | 12700 |
| 2022-11-04 | 9.96 | $10.00 | 33200 |
| 2022-11-03 | 9.95 | $9.99 | — |
| 2022-11-02 | 9.95 | $9.99 | 57100 |
| 2022-11-01 | 9.94 | $9.97 | 92400 |
| 2022-10-31 | 9.93 | $9.99 | 9700 |
| 2022-10-28 | 9.92 | $9.99 | 102800 |
| 2022-10-27 | 9.91 | $10.00 | 1.1M |
| 2022-10-26 | 9.90 | $10.00 | 183400 |
| 2022-10-25 | 9.89 | $10.01 | 993200 |
| 2022-10-24 | 9.88 | $9.89 | 90700 |
| 2022-10-21 | 9.88 | $9.91 | 118000 |
| 2022-10-20 | 9.87 | $9.89 | 227800 |
| 2022-10-19 | 9.87 | $9.89 | 164100 |
| 2022-10-18 | 9.87 | $9.89 | 34300 |
| 2022-10-17 | 9.87 | $9.87 | 32900 |
| 2022-10-14 | 9.87 | $9.87 | 4100 |
| 2022-10-13 | 9.87 | $9.86 | 61600 |
| 2022-10-12 | 9.87 | $9.88 | 100 |
| 2022-10-11 | 9.86 | $9.88 | — |
| 2022-10-10 | 9.86 | $9.88 | 52800 |
| 2022-10-07 | 9.86 | $9.86 | 67800 |
| 2022-10-06 | 9.86 | $9.86 | 50800 |
| 2022-10-05 | 9.86 | $9.86 | 48900 |
| 2022-10-04 | 9.86 | $9.86 | 29800 |
| 2022-10-03 | 9.86 | $9.86 | 113700 |
| 2022-09-30 | 9.86 | $9.87 | 50900 |
| 2022-09-29 | 9.86 | $9.87 | 500 |
| 2022-09-28 | 9.86 | $9.86 | 2600 |
| 2022-09-27 | 9.86 | $9.86 | 6000 |
| 2022-09-26 | 9.86 | $9.86 | 43100 |
| 2022-09-23 | 9.86 | $9.85 | 15600 |
| 2022-09-22 | 9.86 | $9.85 | 4500 |
| 2022-09-21 | 9.87 | $9.85 | 2400 |
| 2022-09-20 | 9.87 | $9.85 | 157200 |
| 2022-09-19 | 9.87 | $9.86 | 32300 |
| 2022-09-16 | 9.87 | $9.86 | 173100 |
| 2022-09-15 | 9.87 | $9.85 | 4600 |
| 2022-09-14 | 9.88 | $9.87 | 200 |
| 2022-09-13 | 9.88 | $9.87 | 200 |
| 2022-09-12 | 9.88 | $9.87 | 87100 |
| 2022-09-09 | 9.88 | $9.88 | 600 |
| 2022-09-08 | 9.88 | $9.87 | 100100 |
| 2022-09-07 | 9.88 | $9.88 | 100 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.88 | $9.88 | 500 |
| 2022-09-01 | 9.88 | $9.87 | 1700 |
| 2022-08-31 | 9.88 | $9.88 | 300 |
| 2022-08-30 | 9.88 | $9.87 | — |
| 2022-08-29 | 9.88 | $9.87 | — |
| 2022-08-26 | 9.88 | $9.87 | 982400 |
| 2022-08-25 | 9.88 | $9.88 | 99700 |
| 2022-08-24 | 9.88 | $9.88 | 200 |
| 2022-08-23 | 9.88 | $9.89 | 1800 |
| 2022-08-22 | 9.88 | $9.88 | — |
| 2022-08-19 | 9.88 | $9.88 | — |
| 2022-08-18 | 9.88 | $9.88 | 1300 |
| 2022-08-17 | 9.87 | $9.89 | 651700 |
| 2022-08-16 | 9.87 | $9.88 | — |
| 2022-08-15 | 9.87 | $9.88 | 4600 |
| 2022-08-12 | 9.87 | $9.88 | 11800 |
| 2022-08-11 | 9.87 | $9.87 | 2700 |
| 2022-08-10 | 9.87 | $9.87 | 200 |
| 2022-08-09 | 9.87 | $9.87 | 55600 |
| 2022-08-08 | 9.86 | $9.87 | — |
| 2022-08-05 | 9.86 | $9.87 | — |
| 2022-08-04 | 9.86 | $9.87 | 2000 |
| 2022-08-03 | 9.86 | $9.88 | 9600 |
| 2022-08-02 | 9.86 | $9.88 | 96300 |
| 2022-08-01 | 9.85 | $9.87 | 3600 |
| 2022-07-29 | 9.85 | $9.87 | 1.2M |
| 2022-07-28 | 9.85 | $9.87 | 417000 |
| 2022-07-27 | 9.84 | $9.86 | 8500 |
| 2022-07-26 | 9.84 | $9.88 | 21000 |
| 2022-07-25 | 9.84 | $9.85 | 35500 |
| 2022-07-22 | 9.84 | $9.84 | — |
| 2022-07-21 | 9.84 | $9.84 | 600 |
| 2022-07-20 | 9.84 | $9.84 | 2100 |
| 2022-07-19 | 9.84 | $9.85 | 24200 |
| 2022-07-18 | 9.83 | $9.84 | 1.1M |
| 2022-07-15 | 9.83 | $9.83 | — |
| 2022-07-14 | 9.83 | $9.83 | 127200 |
| 2022-07-13 | 9.83 | $9.83 | 87100 |
| 2022-07-12 | 9.83 | $9.84 | 2600 |
| 2022-07-11 | 9.83 | $9.84 | 100 |
| 2022-07-08 | 9.83 | $9.83 | 800 |
| 2022-07-07 | 9.83 | $9.83 | 7600 |
| 2022-07-06 | 9.83 | $9.84 | 22100 |
| 2022-07-05 | 9.83 | $9.83 | 400 |
| 2022-07-01 | 9.84 | $9.82 | 40700 |
| 2022-06-30 | 9.84 | $9.81 | 51200 |
| 2022-06-29 | 9.84 | $9.84 | 128400 |
| 2022-06-28 | 9.85 | $9.85 | 200 |
| 2022-06-27 | 9.85 | $9.85 | — |
| 2022-06-24 | 9.85 | $9.85 | 26900 |
| 2022-06-23 | 9.85 | $9.84 | 108200 |
| 2022-06-22 | 9.85 | $9.82 | 14100 |
| 2022-06-21 | 9.85 | $9.82 | 5000 |
| 2022-06-17 | 9.86 | $9.82 | 10400 |
| 2022-06-16 | 9.86 | $9.82 | 521000 |
| 2022-06-15 | 9.87 | $9.82 | 28400 |
| 2022-06-14 | 9.87 | $9.82 | 185400 |
| 2022-06-13 | 9.87 | $9.83 | 234500 |
| 2022-06-10 | 9.88 | $9.87 | 82500 |
| 2022-06-09 | 9.88 | $9.90 | 20500 |
| 2022-06-08 | 9.88 | $9.90 | 26000 |
| 2022-06-07 | 9.87 | $9.89 | 39100 |
| 2022-06-06 | 9.87 | $9.92 | 185300 |
| 2022-06-03 | 9.87 | $9.91 | 235000 |
| 2022-06-02 | 9.86 | $9.85 | 940700 |
| 2022-06-01 | 9.86 | $9.87 | 56600 |
| 2022-05-31 | 9.86 | $9.87 | 200 |
| 2022-05-27 | 9.86 | $9.88 | — |
| 2022-05-26 | 9.86 | $9.88 | 7300 |
| 2022-05-25 | 9.86 | $9.86 | 25500 |
| 2022-05-24 | 9.86 | $9.84 | — |
| 2022-05-23 | 9.87 | $9.84 | — |
| 2022-05-20 | 9.87 | $9.84 | 48700 |
| 2022-05-19 | 9.87 | $9.86 | 100 |
| 2022-05-18 | 9.87 | $9.85 | 500 |
| 2022-05-17 | 9.88 | $9.85 | 10600 |
| 2022-05-16 | 9.88 | $9.85 | 73600 |
| 2022-05-13 | 9.88 | $9.88 | 39900 |
| 2022-05-12 | 9.88 | $9.87 | 26100 |
| 2022-05-11 | 9.88 | $9.88 | 135400 |
| 2022-05-10 | 9.88 | $9.89 | 5600 |
| 2022-05-09 | 9.88 | $9.88 | 27700 |
| 2022-05-06 | 9.88 | $9.89 | — |
| 2022-05-05 | 9.88 | $9.89 | 129400 |
| 2022-05-04 | 9.88 | $9.90 | 300 |
| 2022-05-03 | 9.87 | $9.90 | 23200 |
| 2022-05-02 | 9.87 | $9.90 | 51600 |
| 2022-04-29 | 9.87 | $9.87 | 29100 |
| 2022-04-28 | 9.87 | $9.88 | 100 |
| 2022-04-27 | 9.87 | $9.88 | 100 |
| 2022-04-26 | 9.87 | $9.88 | 5100 |
| 2022-04-25 | 9.87 | $9.86 | 65300 |
| 2022-04-22 | 9.87 | $9.87 | 3100 |
| 2022-04-21 | 9.87 | $9.87 | 19000 |
| 2022-04-20 | 9.87 | $9.87 | 43000 |
| 2022-04-19 | 9.86 | $9.86 | 600 |
| 2022-04-18 | 9.86 | $9.86 | 11500 |
| 2022-04-14 | 9.86 | $9.85 | 82100 |
| 2022-04-13 | 9.87 | $9.84 | 36700 |
| 2022-04-12 | 9.87 | $9.86 | 39500 |
| 2022-04-11 | 9.87 | $9.88 | 1100 |
| 2022-04-08 | 9.86 | $9.86 | 221500 |
| 2022-04-07 | 9.86 | $9.88 | 200 |
| 2022-04-06 | 9.86 | $9.88 | 700 |
| 2022-04-05 | 9.86 | $9.88 | 1200 |
| 2022-04-04 | 9.86 | $9.88 | 2600 |
| 2022-04-01 | 9.85 | $9.88 | 4100 |
| 2022-03-31 | 9.85 | $9.88 | 15700 |
| 2022-03-30 | 9.85 | $9.86 | 800 |
| 2022-03-29 | 9.85 | $9.87 | 100 |
| 2022-03-28 | 9.84 | $9.86 | 18600 |
| 2022-03-25 | 9.84 | $9.85 | 2100 |
| 2022-03-24 | 9.84 | $9.85 | 200 |
| 2022-03-23 | 9.84 | $9.83 | 14300 |
| 2022-03-22 | 9.85 | $9.85 | 2600 |
| 2022-03-21 | 9.85 | $9.85 | 8800 |
| 2022-03-18 | 9.85 | $9.81 | 98000 |
| 2022-03-17 | 9.85 | $9.81 | 56600 |
| 2022-03-16 | 9.86 | $9.81 | 60200 |
| 2022-03-15 | 9.87 | $9.80 | 96000 |
| 2022-03-14 | 9.87 | $9.85 | 170700 |
| 2022-03-11 | 9.87 | $9.87 | 4000 |
| 2022-03-10 | 9.87 | $9.86 | 6100 |
| 2022-03-09 | 9.87 | $9.88 | 12000 |
| 2022-03-08 | 9.87 | $9.87 | 14100 |
| 2022-03-07 | 9.87 | $9.88 | 75500 |
| 2022-03-04 | 9.87 | $9.89 | 34800 |
| 2022-03-03 | 9.87 | $9.86 | 37500 |
| 2022-03-02 | 9.87 | $9.88 | 24800 |
| 2022-03-01 | 9.87 | $9.86 | 18100 |
| 2022-02-28 | 9.87 | $9.89 | 110900 |
| 2022-02-25 | 9.86 | $9.89 | 21200 |
| 2022-02-24 | 9.86 | $9.87 | 133300 |
| 2022-02-23 | 9.86 | $9.88 | 2000 |
| 2022-02-22 | 9.86 | $9.88 | 66300 |
| 2022-02-18 | 9.85 | $9.86 | 77400 |
| 2022-02-17 | 9.85 | $9.86 | 400600 |
| 2022-02-16 | 9.85 | $9.89 | 200 |
| 2022-02-15 | 9.85 | $9.89 | 22500 |
| 2022-02-14 | 9.84 | $9.84 | 44500 |
| 2022-02-11 | 9.84 | $9.82 | 25300 |
| 2022-02-10 | 9.84 | $9.83 | 321400 |
| 2022-02-09 | 9.85 | $9.84 | 956700 |
| 2022-02-08 | 9.85 | $9.86 | 311000 |
| 2022-02-07 | 9.85 | $9.84 | 111700 |
| 2022-02-04 | 9.85 | $9.87 | 109300 |
| 2022-02-03 | 9.85 | $9.87 | 111100 |
| 2022-02-02 | 9.85 | $9.85 | 218900 |
| 2022-02-01 | 9.85 | $9.83 | 405300 |
| 2022-01-31 | 9.85 | $9.83 | 88000 |
| 2022-01-28 | 9.85 | $9.84 | 16100 |
| 2022-01-27 | 9.85 | $9.83 | 302300 |
| 2022-01-26 | 9.85 | $9.83 | 8800 |
| 2022-01-25 | 9.86 | $9.83 | 600 |
| 2022-01-24 | 9.86 | $9.85 | 264000 |
| 2022-01-21 | 9.86 | $9.83 | 56500 |
| 2022-01-20 | 9.86 | $9.86 | 100100 |
| 2022-01-19 | 9.86 | $9.86 | 201400 |
| 2022-01-18 | 9.86 | $9.86 | 1500 |
| 2022-01-14 | 9.86 | $9.84 | 158200 |
| 2022-01-13 | 9.86 | $9.88 | 494200 |
| 2022-01-12 | 9.86 | $9.89 | 200 |
| 2022-01-11 | 9.85 | $9.86 | 800 |
| 2022-01-10 | 9.85 | $9.88 | 99000 |
| 2022-01-07 | 9.85 | $9.88 | 10100 |
| 2022-01-06 | 9.85 | $9.88 | 1200 |
| 2022-01-05 | 9.84 | $9.87 | 103200 |
| 2022-01-04 | 9.84 | $9.84 | 1300 |
| 2022-01-03 | 9.84 | $9.81 | 113300 |
| 2021-12-31 | 9.85 | $9.85 | 37900 |
| 2021-12-30 | 9.84 | $9.84 | 36600 |
| 2021-12-29 | 9.84 | $9.85 | 22000 |
| 2021-12-28 | 9.84 | $9.84 | 26800 |
| 2021-12-27 | 9.84 | $9.85 | 65300 |
| 2021-12-23 | 9.84 | $9.85 | 11100 |
| 2021-12-22 | 9.84 | $9.84 | 703300 |
| 2021-12-21 | 9.84 | $9.83 | 22500 |
| 2021-12-20 | 9.84 | $9.85 | 6300 |
| 2021-12-17 | 9.84 | $9.84 | — |
| 2021-12-16 | 9.85 | $9.84 | 1900 |
| 2021-12-15 | 9.85 | $9.85 | 14400 |
| 2021-12-14 | 9.85 | $9.84 | 14700 |
| 2021-12-13 | 9.85 | $9.85 | 10600 |
| 2021-12-10 | 9.85 | $9.84 | 61100 |
| 2021-12-09 | 9.85 | $9.89 | 46000 |
| 2021-12-08 | 9.85 | $9.88 | 103100 |
| 2021-12-07 | 9.84 | $9.81 | 31700 |
| 2021-12-06 | 9.85 | $9.81 | 2700 |
| 2021-12-03 | 9.85 | $9.81 | 1000 |
| 2021-12-02 | 9.86 | $9.85 | 159000 |
| 2021-12-01 | 9.86 | $9.82 | 93700 |
| 2021-11-30 | 9.87 | $9.87 | 37300 |
| 2021-11-29 | 9.87 | $9.83 | 19000 |
| 2021-11-26 | 9.87 | $9.83 | 60300 |
| 2021-11-24 | 9.88 | $9.88 | 49900 |
| 2021-11-23 | 9.88 | $9.85 | 641700 |
| 2021-11-22 | 9.88 | $9.86 | 460300 |
| 2021-11-19 | 9.88 | $9.89 | 50100 |
| 2021-11-18 | 9.88 | $9.86 | — |
| 2021-11-17 | 9.88 | $9.86 | 22100 |
| 2021-11-16 | 9.89 | $9.87 | 121300 |
| 2021-11-15 | 9.89 | $9.88 | 28900 |
| 2021-11-12 | 9.89 | $9.91 | 76900 |
| 2021-11-11 | 9.88 | $9.89 | 57700 |
| 2021-11-10 | 9.88 | $9.89 | 67500 |
| 2021-11-09 | 9.88 | $9.88 | 35200 |
| 2021-11-08 | 9.88 | $9.90 | 29000 |
| 2021-11-05 | 9.87 | $9.89 | 55500 |
| 2021-11-04 | 9.87 | $9.89 | 10500 |
| 2021-11-03 | 9.86 | $9.88 | 16000 |
| 2021-11-02 | 9.86 | $9.89 | 173400 |
| 2021-11-01 | 9.85 | $9.88 | 111900 |
| 2021-10-29 | 9.85 | $9.87 | 4700 |
| 2021-10-28 | 9.84 | $9.87 | 50800 |
| 2021-10-27 | 9.84 | $9.89 | 205700 |
| 2021-10-26 | 9.83 | $9.88 | 25800 |
| 2021-10-25 | 9.82 | $9.88 | 87000 |
| 2021-10-22 | 9.81 | $9.88 | 1.2M |
| 2021-10-21 | 9.80 | $9.86 | 89200 |
| 2021-10-20 | 9.79 | $9.87 | 38000 |
| 2021-10-19 | 9.78 | $9.86 | 988600 |
| 2021-10-18 | 9.77 | $9.85 | 159100 |
| 2021-10-15 | 9.76 | $9.83 | 5.9M |
| 2021-10-14 | 9.75 | $9.78 | 700 |
| 2021-10-13 | 9.75 | $9.71 | 85800 |
| 2021-10-12 | 9.75 | $9.77 | 900 |
| 2021-10-11 | 9.75 | $9.77 | 1100 |
| 2021-10-08 | 9.74 | $9.77 | 2100 |
| 2021-10-07 | 9.74 | $9.78 | 60100 |
| 2021-10-06 | 9.74 | $9.80 | 65400 |
| 2021-10-05 | 9.73 | $9.76 | 17800 |
| 2021-10-04 | 9.72 | $9.75 | 4600 |
| 2021-10-01 | 9.72 | $9.75 | 11100 |
| 2021-09-30 | 9.72 | $9.72 | 6400 |
| 2021-09-29 | 9.72 | $9.75 | 5200 |
| 2021-09-28 | 9.71 | $9.74 | 41600 |
| 2021-09-27 | 9.71 | $9.70 | 2000 |
| 2021-09-24 | 9.71 | $9.72 | — |
| 2021-09-23 | 9.71 | $9.72 | 8800 |
| 2021-09-22 | 9.70 | $9.72 | 1500 |
| 2021-09-21 | 9.70 | $9.69 | 7500 |
| 2021-09-20 | 9.70 | $9.71 | 54100 |
| 2021-09-17 | 9.70 | $9.70 | 373100 |
| 2021-09-16 | 9.70 | $9.72 | 21700 |
| 2021-09-15 | 9.69 | $9.70 | 213300 |
| 2021-09-14 | 9.69 | $9.70 | 600 |
| 2021-09-13 | 9.69 | $9.72 | 10600 |
| 2021-09-10 | 9.68 | $9.72 | 3200 |
| 2021-09-09 | 9.68 | $9.70 | 100 |
| 2021-09-08 | 9.68 | $9.73 | 300 |
| 2021-09-07 | 9.67 | $9.72 | 19300 |
| 2021-09-03 | 9.67 | $9.70 | 59000 |
| 2021-09-02 | 9.66 | $9.68 | 3300 |
| 2021-09-01 | 9.66 | $9.68 | 500 |
| 2021-08-31 | 9.66 | $9.69 | 26200 |
| 2021-08-30 | 9.66 | $9.66 | 1100 |
| 2021-08-27 | 9.66 | $9.65 | 3400 |
| 2021-08-26 | 9.66 | $9.63 | 8700 |
| 2021-08-25 | 9.67 | $9.65 | 12900 |
| 2021-08-24 | 9.67 | $9.63 | 60700 |
| 2021-08-23 | 9.67 | $9.67 | 1300 |
| 2021-08-20 | 9.68 | $9.65 | 20600 |
| 2021-08-19 | 9.68 | $9.69 | 23000 |
| 2021-08-18 | 9.68 | $9.65 | 20400 |
| 2021-08-17 | 9.68 | $9.65 | 509900 |
| 2021-08-16 | 9.69 | $9.66 | — |
| 2021-08-13 | 9.69 | $9.66 | 63800 |
| 2021-08-12 | 9.70 | $9.72 | 264000 |
| 2021-08-11 | 9.70 | $9.65 | 2300 |
| 2021-08-10 | 9.70 | $9.66 | 83800 |
| 2021-08-09 | 9.71 | $9.70 | 1000 |
| 2021-08-06 | 9.71 | $9.69 | — |
| 2021-08-05 | 9.71 | $9.69 | 3300 |
| 2021-08-04 | 9.72 | $9.68 | 12800 |
| 2021-08-03 | 9.72 | $9.72 | 26100 |
| 2021-08-02 | 9.72 | $9.70 | 16500 |
| 2021-07-30 | 9.72 | $9.73 | 16900 |
| 2021-07-29 | 9.72 | $9.69 | 141700 |
| 2021-07-28 | 9.73 | $9.72 | 220100 |
| 2021-07-27 | 9.73 | $9.70 | 3800 |
| 2021-07-26 | 9.73 | $9.73 | 66000 |
| 2021-07-23 | 9.73 | $9.73 | 6400 |
| 2021-07-22 | 9.73 | $9.71 | — |
| 2021-07-21 | 9.73 | $9.71 | 1100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.06
2023-10-04
Close Price
$11.08
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
10.15
Maximum
11.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 11.06 | $11.08 | — |
| 2023-10-03 | 11.07 | $11.08 | — |
| 2023-10-02 | 11.07 | $11.08 | — |
| 2023-09-29 | 11.07 | $11.08 | — |
| 2023-09-28 | 11.07 | $11.08 | — |
| 2023-09-27 | 11.08 | $11.08 | — |
| 2023-09-26 | 11.08 | $11.08 | — |
| 2023-09-25 | 11.09 | $11.08 | 76277 |
| 2023-09-22 | 11.10 | $11.07 | 468358 |
| 2023-09-21 | 11.11 | $11.04 | 6041 |
| 2023-09-20 | 11.13 | $11.05 | 10111 |
| 2023-09-19 | 11.15 | $11.07 | 100 |
| 2023-09-18 | 11.17 | $11.07 | 978 |
| 2023-09-15 | 11.19 | $11.07 | 102397 |
| 2023-09-14 | 11.22 | $11.11 | 521 |
| 2023-09-13 | 11.25 | $11.13 | 6502 |
| 2023-09-12 | 11.27 | $11.16 | 47193 |
| 2023-09-11 | 11.29 | $11.10 | 79974 |
| 2023-09-08 | 11.33 | $11.15 | 316141 |
| 2023-09-07 | 11.36 | $11.17 | 512778 |
| 2023-09-06 | 11.39 | $11.40 | 27124 |
| 2023-09-05 | 11.38 | $11.42 | 48916 |
| 2023-09-01 | 11.36 | $11.31 | 75467 |
| 2023-08-31 | 11.36 | $11.44 | 6499 |
| 2023-08-30 | 11.34 | $11.48 | 66169 |
| 2023-08-29 | 11.30 | $11.48 | 192332 |
| 2023-08-28 | 11.25 | $11.12 | 961 |
| 2023-08-25 | 11.28 | $11.25 | 9612 |
| 2023-08-24 | 11.28 | $11.25 | 1268 |
| 2023-08-23 | 11.27 | $11.27 | 13258 |
| 2023-08-22 | 11.27 | $11.20 | 278989 |
| 2023-08-21 | 11.27 | $11.15 | 155398 |
| 2023-08-18 | 11.29 | $11.14 | 157674 |
| 2023-08-17 | 11.31 | $11.28 | — |
| 2023-08-16 | 11.31 | $11.28 | 15169 |
| 2023-08-15 | 11.30 | $11.14 | 46399 |
| 2023-08-14 | 11.33 | $11.24 | — |
| 2023-08-11 | 11.33 | $11.24 | 100 |
| 2023-08-10 | 11.34 | $11.24 | 5027 |
| 2023-08-09 | 11.34 | $11.27 | 7179 |
| 2023-08-08 | 11.34 | $11.28 | — |
| 2023-08-07 | 11.33 | $11.28 | 35800 |
| 2023-08-04 | 11.33 | $11.25 | 1000 |
| 2023-08-03 | 11.32 | $11.30 | 100 |
| 2023-08-02 | 11.31 | $11.30 | 100 |
| 2023-08-01 | 11.29 | $11.36 | 200 |
| 2023-07-31 | 11.26 | $11.32 | 5900 |
| 2023-07-28 | 11.22 | $11.31 | 3000 |
| 2023-07-27 | 11.19 | $11.14 | 600 |
| 2023-07-26 | 11.18 | $11.22 | 13500 |
| 2023-07-25 | 11.15 | $11.38 | — |
| 2023-07-24 | 11.09 | $11.38 | 300 |
| 2023-07-21 | 11.01 | $11.38 | 304800 |
| 2023-07-20 | 10.92 | $10.95 | 2500 |
| 2023-07-19 | 10.91 | $11.00 | 400 |
| 2023-07-18 | 10.88 | $10.87 | 100 |
| 2023-07-17 | 10.88 | $10.87 | 900 |
| 2023-07-14 | 10.88 | $10.88 | 100 |
| 2023-07-13 | 10.87 | $10.88 | — |
| 2023-07-12 | 10.86 | $10.88 | — |
| 2023-07-11 | 10.85 | $10.88 | 300 |
| 2023-07-10 | 10.84 | $10.90 | 100 |
| 2023-07-07 | 10.82 | $10.90 | 2000 |
| 2023-07-06 | 10.79 | $10.81 | 300 |
| 2023-07-05 | 10.78 | $10.85 | 7300 |
| 2023-07-03 | 10.77 | $10.76 | 7100 |
| 2023-06-30 | 10.76 | $10.76 | 8300 |
| 2023-06-29 | 10.76 | $10.76 | — |
| 2023-06-28 | 10.76 | $10.76 | — |
| 2023-06-27 | 10.75 | $10.76 | 100 |
| 2023-06-26 | 10.75 | $10.76 | — |
| 2023-06-23 | 10.74 | $10.76 | 4000 |
| 2023-06-22 | 10.73 | $10.75 | 5700 |
| 2023-06-21 | 10.73 | $10.74 | 5100 |
| 2023-06-20 | 10.72 | $10.68 | — |
| 2023-06-16 | 10.73 | $10.68 | 200 |
| 2023-06-15 | 10.73 | $10.71 | — |
| 2023-06-14 | 10.73 | $10.71 | 600 |
| 2023-06-13 | 10.73 | $10.74 | 22400 |
| 2023-06-12 | 10.73 | $10.72 | — |
| 2023-06-09 | 10.73 | $10.72 | — |
| 2023-06-08 | 10.72 | $10.72 | 10100 |
| 2023-06-07 | 10.72 | $10.73 | — |
| 2023-06-06 | 10.71 | $10.73 | 2700 |
| 2023-06-05 | 10.71 | $10.73 | 200 |
| 2023-06-02 | 10.70 | $10.64 | — |
| 2023-06-01 | 10.71 | $10.64 | — |
| 2023-05-31 | 10.71 | $10.64 | — |
| 2023-05-30 | 10.72 | $10.64 | 1700 |
| 2023-05-26 | 10.74 | $10.65 | — |
| 2023-05-25 | 10.75 | $10.65 | 17100 |
| 2023-05-24 | 10.76 | $10.73 | 2100 |
| 2023-05-23 | 10.76 | $10.70 | 1600 |
| 2023-05-22 | 10.76 | $10.74 | 6700 |
| 2023-05-19 | 10.75 | $10.73 | 1300 |
| 2023-05-18 | 10.75 | $10.73 | 3500 |
| 2023-05-17 | 10.74 | $10.69 | 22500 |
| 2023-05-16 | 10.74 | $10.75 | 10500 |
| 2023-05-15 | 10.73 | $10.68 | 30400 |
| 2023-05-12 | 10.73 | $10.73 | 1200 |
| 2023-05-11 | 10.72 | $10.68 | 2600 |
| 2023-05-10 | 10.71 | $10.80 | — |
| 2023-05-09 | 10.68 | $10.80 | 16100 |
| 2023-05-08 | 10.64 | $10.59 | 6900 |
| 2023-05-05 | 10.65 | $10.73 | 400 |
| 2023-05-04 | 10.62 | $10.70 | 1900 |
| 2023-05-03 | 10.59 | $10.76 | 5800 |
| 2023-05-02 | 10.55 | $10.71 | 5100 |
| 2023-05-01 | 10.51 | $10.50 | — |
| 2023-04-28 | 10.50 | $10.50 | 1100 |
| 2023-04-27 | 10.50 | $10.55 | 4100 |
| 2023-04-26 | 10.48 | $10.49 | 1600 |
| 2023-04-25 | 10.47 | $10.50 | 6600 |
| 2023-04-24 | 10.46 | $10.47 | 20000 |
| 2023-04-21 | 10.46 | $10.46 | 200 |
| 2023-04-20 | 10.46 | $10.43 | 13100 |
| 2023-04-19 | 10.46 | $10.46 | — |
| 2023-04-18 | 10.45 | $10.46 | — |
| 2023-04-17 | 10.45 | $10.46 | 2200 |
| 2023-04-14 | 10.44 | $10.45 | — |
| 2023-04-13 | 10.43 | $10.45 | 700 |
| 2023-04-12 | 10.43 | $10.46 | 8700 |
| 2023-04-11 | 10.42 | $10.45 | 1800 |
| 2023-04-10 | 10.41 | $10.44 | — |
| 2023-04-06 | 10.40 | $10.44 | 3600 |
| 2023-04-05 | 10.38 | $10.44 | — |
| 2023-04-04 | 10.37 | $10.44 | 39700 |
| 2023-04-03 | 10.35 | $10.34 | — |
| 2023-03-31 | 10.36 | $10.34 | 500 |
| 2023-03-30 | 10.36 | $10.34 | 15400 |
| 2023-03-29 | 10.36 | $10.35 | — |
| 2023-03-28 | 10.36 | $10.35 | — |
| 2023-03-27 | 10.36 | $10.35 | — |
| 2023-03-24 | 10.36 | $10.35 | — |
| 2023-03-23 | 10.37 | $10.35 | — |
| 2023-03-22 | 10.37 | $10.35 | 15000 |
| 2023-03-21 | 10.37 | $10.33 | 7200 |
| 2023-03-20 | 10.38 | $10.35 | 6400 |
| 2023-03-17 | 10.38 | $10.34 | — |
| 2023-03-16 | 10.38 | $10.34 | — |
| 2023-03-15 | 10.39 | $10.34 | 100 |
| 2023-03-14 | 10.40 | $10.34 | 800 |
| 2023-03-13 | 10.40 | $10.40 | 900 |
| 2023-03-10 | 10.40 | $10.32 | 8300 |
| 2023-03-09 | 10.41 | $10.40 | 8600 |
| 2023-03-08 | 10.41 | $10.36 | 2000 |
| 2023-03-07 | 10.41 | $10.36 | 2600 |
| 2023-03-06 | 10.42 | $10.38 | 11700 |
| 2023-03-03 | 10.42 | $10.40 | — |
| 2023-03-02 | 10.41 | $10.40 | — |
| 2023-03-01 | 10.41 | $10.40 | — |
| 2023-02-28 | 10.40 | $10.40 | — |
| 2023-02-27 | 10.39 | $10.40 | 300 |
| 2023-02-24 | 10.39 | $10.35 | 400 |
| 2023-02-23 | 10.39 | $10.35 | 10400 |
| 2023-02-22 | 10.39 | $10.35 | — |
| 2023-02-21 | 10.38 | $10.35 | 2500 |
| 2023-02-17 | 10.38 | $10.39 | 13400 |
| 2023-02-16 | 10.37 | $10.38 | 500 |
| 2023-02-15 | 10.36 | $10.38 | — |
| 2023-02-14 | 10.35 | $10.38 | 16400 |
| 2023-02-13 | 10.33 | $10.32 | 14600 |
| 2023-02-10 | 10.33 | $10.33 | 42300 |
| 2023-02-09 | 10.32 | $10.50 | 23100 |
| 2023-02-08 | 10.27 | $10.37 | 1700 |
| 2023-02-07 | 10.24 | $10.38 | 96100 |
| 2023-02-06 | 10.21 | $10.28 | 44600 |
| 2023-02-03 | 10.19 | $10.15 | 39500 |
| 2023-02-02 | 10.19 | $10.21 | — |
| 2023-02-01 | 10.18 | $10.21 | 11000 |
| 2023-01-31 | 10.18 | $10.16 | 900 |
| 2023-01-30 | 10.18 | $10.17 | 2600 |
| 2023-01-27 | 10.17 | $10.15 | 6800 |
| 2023-01-26 | 10.17 | $10.17 | 5800 |
| 2023-01-25 | 10.17 | $10.17 | 1100 |
| 2023-01-24 | 10.17 | $10.16 | 100 |
| 2023-01-23 | 10.17 | $10.17 | 500 |
| 2023-01-20 | 10.16 | $10.17 | 8000 |
| 2023-01-19 | 10.16 | $10.16 | 300 |
| 2023-01-18 | 10.16 | $10.15 | — |
| 2023-01-17 | 10.15 | $10.15 | 17800 |
| 2023-01-13 | 10.15 | $10.13 | 400 |
| 2023-01-12 | 10.15 | $10.16 | 300 |
| 2023-01-11 | 10.15 | $10.14 | 100 |
| 2023-01-10 | 10.14 | $10.14 | 2100 |
| 2023-01-09 | 10.14 | $10.14 | 1200 |
| 2023-01-06 | 10.14 | $10.13 | — |
| 2023-01-05 | 10.13 | $10.13 | — |
| 2023-01-04 | 10.13 | $10.13 | 31900 |
| 2023-01-03 | 10.13 | $10.07 | 165000 |
| 2022-12-30 | 10.13 | $10.14 | 101700 |
| 2022-12-29 | 10.13 | $10.16 | 150700 |
| 2022-12-28 | 10.12 | $10.12 | 140500 |
| 2022-12-27 | 10.11 | $10.13 | 5500 |
| 2022-12-23 | 10.10 | $10.12 | 31400 |
| 2022-12-22 | 10.10 | $10.13 | 6800 |
| 2022-12-21 | 10.09 | $10.14 | 399900 |
| 2022-12-20 | 10.07 | $10.06 | 7700 |
| 2022-12-19 | 10.07 | $10.02 | 2000 |
| 2022-12-16 | 10.08 | $10.07 | 900 |
| 2022-12-15 | 10.08 | $10.02 | 1800 |
| 2022-12-14 | 10.09 | $10.09 | 37600 |
| 2022-12-13 | 10.08 | $10.07 | 36700 |
| 2022-12-12 | 10.08 | $10.05 | 2800 |
| 2022-12-09 | 10.08 | $10.09 | 2900 |
| 2022-12-08 | 10.07 | $10.07 | 857400 |
| 2022-12-07 | 10.07 | $10.08 | 35500 |
| 2022-12-06 | 10.06 | $10.06 | 55900 |
| 2022-12-05 | 10.06 | $10.08 | 70900 |
| 2022-12-02 | 10.05 | $10.06 | 26200 |
| 2022-12-01 | 10.04 | $10.05 | 41100 |
| 2022-11-30 | 10.04 | $10.04 | 64700 |
| 2022-11-29 | 10.03 | $10.05 | 164100 |
| 2022-11-28 | 10.03 | $10.04 | 25000 |
| 2022-11-25 | 10.02 | $10.05 | 210700 |
| 2022-11-23 | 10.01 | $10.05 | 1.6M |
| 2022-11-22 | 10.00 | $10.02 | 403400 |
| 2022-11-21 | 9.99 | $9.98 | 23200 |
| 2022-11-18 | 9.99 | $9.97 | 100 |
| 2022-11-17 | 9.99 | $9.97 | 571500 |
| 2022-11-16 | 10.00 | $9.96 | 91500 |
| 2022-11-15 | 10.00 | $9.98 | 677800 |
| 2022-11-14 | 10.00 | $9.98 | 56700 |
| 2022-11-11 | 10.00 | $9.98 | 183800 |
| 2022-11-10 | 10.00 | $9.99 | 171700 |
| 2022-11-09 | 10.00 | $10.00 | 5200 |
| 2022-11-08 | 10.00 | $9.99 | 100400 |
| 2022-11-07 | 9.99 | $9.99 | 12700 |
| 2022-11-04 | 9.99 | $10.00 | 33200 |
| 2022-11-03 | 9.98 | $9.99 | — |
| 2022-11-02 | 9.98 | $9.99 | 57100 |
| 2022-11-01 | 9.97 | $9.97 | 92400 |
| 2022-10-31 | 9.96 | $9.99 | 9700 |
| 2022-10-28 | 9.95 | $9.99 | 102800 |
| 2022-10-27 | 9.94 | $10.00 | 1.1M |
| 2022-10-26 | 9.93 | $10.00 | 183400 |
| 2022-10-25 | 9.91 | $10.01 | 993200 |
| 2022-10-24 | 9.89 | $9.89 | 90700 |
| 2022-10-21 | 9.88 | $9.91 | 118000 |
| 2022-10-20 | 9.88 | $9.89 | 227800 |
| 2022-10-19 | 9.88 | $9.89 | 164100 |
| 2022-10-18 | 9.87 | $9.89 | 34300 |
| 2022-10-17 | 9.87 | $9.87 | 32900 |
| 2022-10-14 | 9.87 | $9.87 | 4100 |
| 2022-10-13 | 9.87 | $9.86 | 61600 |
| 2022-10-12 | 9.87 | $9.88 | 100 |
| 2022-10-11 | 9.87 | $9.88 | — |
| 2022-10-10 | 9.86 | $9.88 | 52800 |
| 2022-10-07 | 9.86 | $9.86 | 67800 |
| 2022-10-06 | 9.86 | $9.86 | 50800 |
| 2022-10-05 | 9.86 | $9.86 | 48900 |
| 2022-10-04 | 9.86 | $9.86 | 29800 |
| 2022-10-03 | 9.86 | $9.86 | 113700 |
| 2022-09-30 | 9.86 | $9.87 | 50900 |
| 2022-09-29 | 9.86 | $9.87 | 500 |
| 2022-09-28 | 9.86 | $9.86 | 2600 |
| 2022-09-27 | 9.86 | $9.86 | 6000 |
| 2022-09-26 | 9.86 | $9.86 | 43100 |
| 2022-09-23 | 9.86 | $9.85 | 15600 |
| 2022-09-22 | 9.86 | $9.85 | 4500 |
| 2022-09-21 | 9.86 | $9.85 | 2400 |
| 2022-09-20 | 9.86 | $9.85 | 157200 |
| 2022-09-19 | 9.87 | $9.86 | 32300 |
| 2022-09-16 | 9.87 | $9.86 | 173100 |
| 2022-09-15 | 9.87 | $9.85 | 4600 |
| 2022-09-14 | 9.88 | $9.87 | 200 |
| 2022-09-13 | 9.88 | $9.87 | 200 |
| 2022-09-12 | 9.88 | $9.87 | 87100 |
| 2022-09-09 | 9.88 | $9.88 | 600 |
| 2022-09-08 | 9.88 | $9.87 | 100100 |
| 2022-09-07 | 9.88 | $9.88 | 100 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.88 | $9.88 | 500 |
| 2022-09-01 | 9.88 | $9.87 | 1700 |
| 2022-08-31 | 9.88 | $9.88 | 300 |
| 2022-08-30 | 9.88 | $9.87 | — |
| 2022-08-29 | 9.88 | $9.87 | — |
| 2022-08-26 | 9.88 | $9.87 | 982400 |
| 2022-08-25 | 9.89 | $9.88 | 99700 |
| 2022-08-24 | 9.89 | $9.88 | 200 |
| 2022-08-23 | 9.89 | $9.89 | 1800 |
| 2022-08-22 | 9.88 | $9.88 | — |
| 2022-08-19 | 9.88 | $9.88 | — |
| 2022-08-18 | 9.88 | $9.88 | 1300 |
| 2022-08-17 | 9.88 | $9.89 | 651700 |
| 2022-08-16 | 9.88 | $9.88 | — |
| 2022-08-15 | 9.88 | $9.88 | 4600 |
| 2022-08-12 | 9.87 | $9.88 | 11800 |
| 2022-08-11 | 9.87 | $9.87 | 2700 |
| 2022-08-10 | 9.87 | $9.87 | 200 |
| 2022-08-09 | 9.87 | $9.87 | 55600 |
| 2022-08-08 | 9.87 | $9.87 | — |
| 2022-08-05 | 9.87 | $9.87 | — |
| 2022-08-04 | 9.87 | $9.87 | 2000 |
| 2022-08-03 | 9.87 | $9.88 | 9600 |
| 2022-08-02 | 9.86 | $9.88 | 96300 |
| 2022-08-01 | 9.86 | $9.87 | 3600 |
| 2022-07-29 | 9.86 | $9.87 | 1.2M |
| 2022-07-28 | 9.85 | $9.87 | 417000 |
| 2022-07-27 | 9.85 | $9.86 | 8500 |
| 2022-07-26 | 9.84 | $9.88 | 21000 |
| 2022-07-25 | 9.84 | $9.85 | 35500 |
| 2022-07-22 | 9.83 | $9.84 | — |
| 2022-07-21 | 9.83 | $9.84 | 600 |
| 2022-07-20 | 9.83 | $9.84 | 2100 |
| 2022-07-19 | 9.83 | $9.85 | 24200 |
| 2022-07-18 | 9.83 | $9.84 | 1.1M |
| 2022-07-15 | 9.83 | $9.83 | — |
| 2022-07-14 | 9.83 | $9.83 | 127200 |
| 2022-07-13 | 9.83 | $9.83 | 87100 |
| 2022-07-12 | 9.83 | $9.84 | 2600 |
| 2022-07-11 | 9.83 | $9.84 | 100 |
| 2022-07-08 | 9.83 | $9.83 | 800 |
| 2022-07-07 | 9.83 | $9.83 | 7600 |
| 2022-07-06 | 9.83 | $9.84 | 22100 |
| 2022-07-05 | 9.83 | $9.83 | 400 |
| 2022-07-01 | 9.83 | $9.82 | 40700 |
| 2022-06-30 | 9.83 | $9.81 | 51200 |
| 2022-06-29 | 9.84 | $9.84 | 128400 |
| 2022-06-28 | 9.84 | $9.85 | 200 |
| 2022-06-27 | 9.84 | $9.85 | — |
| 2022-06-24 | 9.84 | $9.85 | 26900 |
| 2022-06-23 | 9.83 | $9.84 | 108200 |
| 2022-06-22 | 9.83 | $9.82 | 14100 |
| 2022-06-21 | 9.84 | $9.82 | 5000 |
| 2022-06-17 | 9.84 | $9.82 | 10400 |
| 2022-06-16 | 9.85 | $9.82 | 521000 |
| 2022-06-15 | 9.86 | $9.82 | 28400 |
| 2022-06-14 | 9.87 | $9.82 | 185400 |
| 2022-06-13 | 9.88 | $9.83 | 234500 |
| 2022-06-10 | 9.89 | $9.87 | 82500 |
| 2022-06-09 | 9.89 | $9.90 | 20500 |
| 2022-06-08 | 9.89 | $9.90 | 26000 |
| 2022-06-07 | 9.88 | $9.89 | 39100 |
| 2022-06-06 | 9.88 | $9.92 | 185300 |
| 2022-06-03 | 9.87 | $9.91 | 235000 |
| 2022-06-02 | 9.86 | $9.85 | 940700 |
| 2022-06-01 | 9.86 | $9.87 | 56600 |
| 2022-05-31 | 9.86 | $9.87 | 200 |
| 2022-05-27 | 9.86 | $9.88 | — |
| 2022-05-26 | 9.86 | $9.88 | 7300 |
| 2022-05-25 | 9.85 | $9.86 | 25500 |
| 2022-05-24 | 9.85 | $9.84 | — |
| 2022-05-23 | 9.86 | $9.84 | — |
| 2022-05-20 | 9.86 | $9.84 | 48700 |
| 2022-05-19 | 9.87 | $9.86 | 100 |
| 2022-05-18 | 9.87 | $9.85 | 500 |
| 2022-05-17 | 9.87 | $9.85 | 10600 |
| 2022-05-16 | 9.88 | $9.85 | 73600 |
| 2022-05-13 | 9.89 | $9.88 | 39900 |
| 2022-05-12 | 9.89 | $9.87 | 26100 |
| 2022-05-11 | 9.89 | $9.88 | 135400 |
| 2022-05-10 | 9.89 | $9.89 | 5600 |
| 2022-05-09 | 9.89 | $9.88 | 27700 |
| 2022-05-06 | 9.89 | $9.89 | — |
| 2022-05-05 | 9.89 | $9.89 | 129400 |
| 2022-05-04 | 9.89 | $9.90 | 300 |
| 2022-05-03 | 9.88 | $9.90 | 23200 |
| 2022-05-02 | 9.88 | $9.90 | 51600 |
| 2022-04-29 | 9.87 | $9.87 | 29100 |
| 2022-04-28 | 9.87 | $9.88 | 100 |
| 2022-04-27 | 9.87 | $9.88 | 100 |
| 2022-04-26 | 9.87 | $9.88 | 5100 |
| 2022-04-25 | 9.87 | $9.86 | 65300 |
| 2022-04-22 | 9.87 | $9.87 | 3100 |
| 2022-04-21 | 9.87 | $9.87 | 19000 |
| 2022-04-20 | 9.86 | $9.87 | 43000 |
| 2022-04-19 | 9.86 | $9.86 | 600 |
| 2022-04-18 | 9.86 | $9.86 | 11500 |
| 2022-04-14 | 9.86 | $9.85 | 82100 |
| 2022-04-13 | 9.87 | $9.84 | 36700 |
| 2022-04-12 | 9.87 | $9.86 | 39500 |
| 2022-04-11 | 9.87 | $9.88 | 1100 |
| 2022-04-08 | 9.87 | $9.86 | 221500 |
| 2022-04-07 | 9.87 | $9.88 | 200 |
| 2022-04-06 | 9.87 | $9.88 | 700 |
| 2022-04-05 | 9.87 | $9.88 | 1200 |
| 2022-04-04 | 9.86 | $9.88 | 2600 |
| 2022-04-01 | 9.86 | $9.88 | 4100 |
| 2022-03-31 | 9.85 | $9.88 | 15700 |
| 2022-03-30 | 9.85 | $9.86 | 800 |
| 2022-03-29 | 9.85 | $9.87 | 100 |
| 2022-03-28 | 9.84 | $9.86 | 18600 |
| 2022-03-25 | 9.84 | $9.85 | 2100 |
| 2022-03-24 | 9.84 | $9.85 | 200 |
| 2022-03-23 | 9.84 | $9.83 | 14300 |
| 2022-03-22 | 9.84 | $9.85 | 2600 |
| 2022-03-21 | 9.84 | $9.85 | 8800 |
| 2022-03-18 | 9.84 | $9.81 | 98000 |
| 2022-03-17 | 9.84 | $9.81 | 56600 |
| 2022-03-16 | 9.85 | $9.81 | 60200 |
| 2022-03-15 | 9.86 | $9.80 | 96000 |
| 2022-03-14 | 9.87 | $9.85 | 170700 |
| 2022-03-11 | 9.88 | $9.87 | 4000 |
| 2022-03-10 | 9.88 | $9.86 | 6100 |
| 2022-03-09 | 9.88 | $9.88 | 12000 |
| 2022-03-08 | 9.88 | $9.87 | 14100 |
| 2022-03-07 | 9.88 | $9.88 | 75500 |
| 2022-03-04 | 9.88 | $9.89 | 34800 |
| 2022-03-03 | 9.87 | $9.86 | 37500 |
| 2022-03-02 | 9.88 | $9.88 | 24800 |
| 2022-03-01 | 9.87 | $9.86 | 18100 |
| 2022-02-28 | 9.88 | $9.89 | 110900 |
| 2022-02-25 | 9.87 | $9.89 | 21200 |
| 2022-02-24 | 9.87 | $9.87 | 133300 |
| 2022-02-23 | 9.87 | $9.88 | 2000 |
| 2022-02-22 | 9.86 | $9.88 | 66300 |
| 2022-02-18 | 9.86 | $9.86 | 77400 |
| 2022-02-17 | 9.86 | $9.86 | 400600 |
| 2022-02-16 | 9.86 | $9.89 | 200 |
| 2022-02-15 | 9.85 | $9.89 | 22500 |
| 2022-02-14 | 9.84 | $9.84 | 44500 |
| 2022-02-11 | 9.84 | $9.82 | 25300 |
| 2022-02-10 | 9.84 | $9.83 | 321400 |
| 2022-02-09 | 9.85 | $9.84 | 956700 |
| 2022-02-08 | 9.85 | $9.86 | 311000 |
| 2022-02-07 | 9.85 | $9.84 | 111700 |
| 2022-02-04 | 9.85 | $9.87 | 109300 |
| 2022-02-03 | 9.84 | $9.87 | 111100 |
| 2022-02-02 | 9.84 | $9.85 | 218900 |
| 2022-02-01 | 9.84 | $9.83 | 405300 |
| 2022-01-31 | 9.84 | $9.83 | 88000 |
| 2022-01-28 | 9.84 | $9.84 | 16100 |
| 2022-01-27 | 9.84 | $9.83 | 302300 |
| 2022-01-26 | 9.85 | $9.83 | 8800 |
| 2022-01-25 | 9.85 | $9.83 | 600 |
| 2022-01-24 | 9.86 | $9.85 | 264000 |
| 2022-01-21 | 9.86 | $9.83 | 56500 |
| 2022-01-20 | 9.86 | $9.86 | 100100 |
| 2022-01-19 | 9.86 | $9.86 | 201400 |
| 2022-01-18 | 9.86 | $9.86 | 1500 |
| 2022-01-14 | 9.87 | $9.84 | 158200 |
| 2022-01-13 | 9.87 | $9.88 | 494200 |
| 2022-01-12 | 9.87 | $9.89 | 200 |
| 2022-01-11 | 9.86 | $9.86 | 800 |
| 2022-01-10 | 9.86 | $9.88 | 99000 |
| 2022-01-07 | 9.86 | $9.88 | 10100 |
| 2022-01-06 | 9.85 | $9.88 | 1200 |
| 2022-01-05 | 9.84 | $9.87 | 103200 |
| 2022-01-04 | 9.84 | $9.84 | 1300 |
| 2022-01-03 | 9.84 | $9.81 | 113300 |
| 2021-12-31 | 9.84 | $9.85 | 37900 |
| 2021-12-30 | 9.84 | $9.84 | 36600 |
| 2021-12-29 | 9.84 | $9.85 | 22000 |
| 2021-12-28 | 9.84 | $9.84 | 26800 |
| 2021-12-27 | 9.84 | $9.85 | 65300 |
| 2021-12-23 | 9.84 | $9.85 | 11100 |
| 2021-12-22 | 9.84 | $9.84 | 703300 |
| 2021-12-21 | 9.84 | $9.83 | 22500 |
| 2021-12-20 | 9.85 | $9.85 | 6300 |
| 2021-12-17 | 9.85 | $9.84 | — |
| 2021-12-16 | 9.85 | $9.84 | 1900 |
| 2021-12-15 | 9.85 | $9.85 | 14400 |
| 2021-12-14 | 9.85 | $9.84 | 14700 |
| 2021-12-13 | 9.85 | $9.85 | 10600 |
| 2021-12-10 | 9.85 | $9.84 | 61100 |
| 2021-12-09 | 9.85 | $9.89 | 46000 |
| 2021-12-08 | 9.84 | $9.88 | 103100 |
| 2021-12-07 | 9.84 | $9.81 | 31700 |
| 2021-12-06 | 9.84 | $9.81 | 2700 |
| 2021-12-03 | 9.85 | $9.81 | 1000 |
| 2021-12-02 | 9.86 | $9.85 | 159000 |
| 2021-12-01 | 9.86 | $9.82 | 93700 |
| 2021-11-30 | 9.87 | $9.87 | 37300 |
| 2021-11-29 | 9.87 | $9.83 | 19000 |
| 2021-11-26 | 9.88 | $9.83 | 60300 |
| 2021-11-24 | 9.89 | $9.88 | 49900 |
| 2021-11-23 | 9.89 | $9.85 | 641700 |
| 2021-11-22 | 9.89 | $9.86 | 460300 |
| 2021-11-19 | 9.90 | $9.89 | 50100 |
| 2021-11-18 | 9.90 | $9.86 | — |
| 2021-11-17 | 9.90 | $9.86 | 22100 |
| 2021-11-16 | 9.91 | $9.87 | 121300 |
| 2021-11-15 | 9.91 | $9.88 | 28900 |
| 2021-11-12 | 9.91 | $9.91 | 76900 |
| 2021-11-11 | 9.91 | $9.89 | 57700 |
| 2021-11-10 | 9.91 | $9.89 | 67500 |
| 2021-11-09 | 9.90 | $9.88 | 35200 |
| 2021-11-08 | 9.90 | $9.90 | 29000 |
| 2021-11-05 | 9.90 | $9.89 | 55500 |
| 2021-11-04 | 9.90 | $9.89 | 10500 |
| 2021-11-03 | 9.89 | $9.88 | 16000 |
| 2021-11-02 | 9.89 | $9.89 | 173400 |
| 2021-11-01 | 9.89 | $9.88 | 111900 |
| 2021-10-29 | 9.88 | $9.87 | 4700 |
| 2021-10-28 | 9.88 | $9.87 | 50800 |
| 2021-10-27 | 9.87 | $9.89 | 205700 |
| 2021-10-26 | 9.87 | $9.88 | 25800 |
| 2021-10-25 | 9.86 | $9.88 | 87000 |
| 2021-10-22 | 9.85 | $9.88 | 1.2M |
| 2021-10-21 | 9.83 | $9.86 | 89200 |
| 2021-10-20 | 9.82 | $9.87 | 38000 |
| 2021-10-19 | 9.81 | $9.86 | 988600 |
| 2021-10-18 | 9.80 | $9.85 | 159100 |
| 2021-10-15 | 9.78 | $9.83 | 5.9M |
| 2021-10-14 | 9.77 | $9.78 | 700 |
| 2021-10-13 | 9.76 | $9.71 | 85800 |
| 2021-10-12 | 9.77 | $9.77 | 900 |
| 2021-10-11 | 9.77 | $9.77 | 1100 |
| 2021-10-08 | 9.76 | $9.77 | 2100 |
| 2021-10-07 | 9.76 | $9.78 | 60100 |
| 2021-10-06 | 9.75 | $9.80 | 65400 |
| 2021-10-05 | 9.74 | $9.76 | 17800 |
| 2021-10-04 | 9.74 | $9.75 | 4600 |
| 2021-10-01 | 9.73 | $9.75 | 11100 |
| 2021-09-30 | 9.72 | $9.72 | 6400 |
| 2021-09-29 | 9.72 | $9.75 | 5200 |
| 2021-09-28 | 9.72 | $9.74 | 41600 |
| 2021-09-27 | 9.71 | $9.70 | 2000 |
| 2021-09-24 | 9.71 | $9.72 | — |
| 2021-09-23 | 9.71 | $9.72 | 8800 |
| 2021-09-22 | 9.71 | $9.72 | 1500 |
| 2021-09-21 | 9.70 | $9.69 | 7500 |
| 2021-09-20 | 9.71 | $9.71 | 54100 |
| 2021-09-17 | 9.70 | $9.70 | 373100 |
| 2021-09-16 | 9.70 | $9.72 | 21700 |
| 2021-09-15 | 9.70 | $9.70 | 213300 |
| 2021-09-14 | 9.70 | $9.70 | 600 |
| 2021-09-13 | 9.70 | $9.72 | 10600 |
| 2021-09-10 | 9.69 | $9.72 | 3200 |
| 2021-09-09 | 9.69 | $9.70 | 100 |
| 2021-09-08 | 9.68 | $9.73 | 300 |
| 2021-09-07 | 9.67 | $9.72 | 19300 |
| 2021-09-03 | 9.67 | $9.70 | 59000 |
| 2021-09-02 | 9.66 | $9.68 | 3300 |
| 2021-09-01 | 9.66 | $9.68 | 500 |
| 2021-08-31 | 9.65 | $9.69 | 26200 |
| 2021-08-30 | 9.65 | $9.66 | 1100 |
| 2021-08-27 | 9.65 | $9.65 | 3400 |
| 2021-08-26 | 9.65 | $9.63 | 8700 |
| 2021-08-25 | 9.65 | $9.65 | 12900 |
| 2021-08-24 | 9.66 | $9.63 | 60700 |
| 2021-08-23 | 9.66 | $9.67 | 1300 |
| 2021-08-20 | 9.66 | $9.65 | 20600 |
| 2021-08-19 | 9.67 | $9.69 | 23000 |
| 2021-08-18 | 9.67 | $9.65 | 20400 |
| 2021-08-17 | 9.67 | $9.65 | 509900 |
| 2021-08-16 | 9.68 | $9.66 | — |
| 2021-08-13 | 9.68 | $9.66 | 63800 |
| 2021-08-12 | 9.69 | $9.72 | 264000 |
| 2021-08-11 | 9.69 | $9.65 | 2300 |
| 2021-08-10 | 9.70 | $9.66 | 83800 |
| 2021-08-09 | 9.70 | $9.70 | 1000 |
| 2021-08-06 | 9.70 | $9.69 | — |
| 2021-08-05 | 9.71 | $9.69 | 3300 |
| 2021-08-04 | 9.71 | $9.68 | 12800 |
| 2021-08-03 | 9.72 | $9.72 | 26100 |
| 2021-08-02 | 9.72 | $9.70 | 16500 |
| 2021-07-30 | 9.72 | $9.73 | 16900 |
| 2021-07-29 | 9.72 | $9.69 | 141700 |
| 2021-07-28 | 9.73 | $9.72 | 220100 |
| 2021-07-27 | 9.73 | $9.70 | 3800 |
| 2021-07-26 | 9.74 | $9.73 | 66000 |
| 2021-07-23 | 9.74 | $9.73 | 6400 |
| 2021-07-22 | 9.74 | $9.71 | — |
| 2021-07-21 | 9.74 | $9.71 | 1100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.04
2023-10-04
Close Price
$11.08
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
10.15
Maximum
11.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 11.04 | $11.08 | — |
| 2023-10-03 | 11.03 | $11.08 | — |
| 2023-10-02 | 11.03 | $11.08 | — |
| 2023-09-29 | 11.03 | $11.08 | — |
| 2023-09-28 | 11.03 | $11.08 | — |
| 2023-09-27 | 11.03 | $11.08 | — |
| 2023-09-26 | 11.02 | $11.08 | — |
| 2023-09-25 | 11.03 | $11.08 | 76277 |
| 2023-09-22 | 11.03 | $11.07 | 468358 |
| 2023-09-21 | 11.03 | $11.04 | 6041 |
| 2023-09-20 | 11.05 | $11.05 | 10111 |
| 2023-09-19 | 11.07 | $11.07 | 100 |
| 2023-09-18 | 11.10 | $11.07 | 978 |
| 2023-09-15 | 11.12 | $11.07 | 102397 |
| 2023-09-14 | 11.16 | $11.11 | 521 |
| 2023-09-13 | 11.18 | $11.13 | 6502 |
| 2023-09-12 | 11.21 | $11.16 | 47193 |
| 2023-09-11 | 11.24 | $11.10 | 79974 |
| 2023-09-08 | 11.29 | $11.15 | 316141 |
| 2023-09-07 | 11.34 | $11.17 | 512778 |
| 2023-09-06 | 11.39 | $11.40 | 27124 |
| 2023-09-05 | 11.38 | $11.42 | 48916 |
| 2023-09-01 | 11.35 | $11.31 | 75467 |
| 2023-08-31 | 11.36 | $11.44 | 6499 |
| 2023-08-30 | 11.33 | $11.48 | 66169 |
| 2023-08-29 | 11.27 | $11.48 | 192332 |
| 2023-08-28 | 11.20 | $11.12 | 961 |
| 2023-08-25 | 11.24 | $11.25 | 9612 |
| 2023-08-24 | 11.23 | $11.25 | 1268 |
| 2023-08-23 | 11.23 | $11.27 | 13258 |
| 2023-08-22 | 11.22 | $11.20 | 278989 |
| 2023-08-21 | 11.23 | $11.15 | 155398 |
| 2023-08-18 | 11.25 | $11.14 | 157674 |
| 2023-08-17 | 11.29 | $11.28 | — |
| 2023-08-16 | 11.28 | $11.28 | 15169 |
| 2023-08-15 | 11.28 | $11.14 | 46399 |
| 2023-08-14 | 11.31 | $11.24 | — |
| 2023-08-11 | 11.33 | $11.24 | 100 |
| 2023-08-10 | 11.34 | $11.24 | 5027 |
| 2023-08-09 | 11.36 | $11.27 | 7179 |
| 2023-08-08 | 11.36 | $11.28 | — |
| 2023-08-07 | 11.37 | $11.28 | 35800 |
| 2023-08-04 | 11.37 | $11.25 | 1000 |
| 2023-08-03 | 11.38 | $11.30 | 100 |
| 2023-08-02 | 11.37 | $11.30 | 100 |
| 2023-08-01 | 11.36 | $11.36 | 200 |
| 2023-07-31 | 11.33 | $11.32 | 5900 |
| 2023-07-28 | 11.30 | $11.31 | 3000 |
| 2023-07-27 | 11.26 | $11.14 | 600 |
| 2023-07-26 | 11.27 | $11.22 | 13500 |
| 2023-07-25 | 11.24 | $11.38 | — |
| 2023-07-24 | 11.16 | $11.38 | 300 |
| 2023-07-21 | 11.07 | $11.38 | 304800 |
| 2023-07-20 | 10.94 | $10.95 | 2500 |
| 2023-07-19 | 10.93 | $11.00 | 400 |
| 2023-07-18 | 10.90 | $10.87 | 100 |
| 2023-07-17 | 10.89 | $10.87 | 900 |
| 2023-07-14 | 10.89 | $10.88 | 100 |
| 2023-07-13 | 10.89 | $10.88 | — |
| 2023-07-12 | 10.88 | $10.88 | — |
| 2023-07-11 | 10.87 | $10.88 | 300 |
| 2023-07-10 | 10.85 | $10.90 | 100 |
| 2023-07-07 | 10.83 | $10.90 | 2000 |
| 2023-07-06 | 10.79 | $10.81 | 300 |
| 2023-07-05 | 10.78 | $10.85 | 7300 |
| 2023-07-03 | 10.76 | $10.76 | 7100 |
| 2023-06-30 | 10.76 | $10.76 | 8300 |
| 2023-06-29 | 10.75 | $10.76 | — |
| 2023-06-28 | 10.75 | $10.76 | — |
| 2023-06-27 | 10.74 | $10.76 | 100 |
| 2023-06-26 | 10.74 | $10.76 | — |
| 2023-06-23 | 10.73 | $10.76 | 4000 |
| 2023-06-22 | 10.72 | $10.75 | 5700 |
| 2023-06-21 | 10.71 | $10.74 | 5100 |
| 2023-06-20 | 10.70 | $10.68 | — |
| 2023-06-16 | 10.71 | $10.68 | 200 |
| 2023-06-15 | 10.72 | $10.71 | — |
| 2023-06-14 | 10.72 | $10.71 | 600 |
| 2023-06-13 | 10.72 | $10.74 | 22400 |
| 2023-06-12 | 10.71 | $10.72 | — |
| 2023-06-09 | 10.71 | $10.72 | — |
| 2023-06-08 | 10.70 | $10.72 | 10100 |
| 2023-06-07 | 10.70 | $10.73 | — |
| 2023-06-06 | 10.69 | $10.73 | 2700 |
| 2023-06-05 | 10.68 | $10.73 | 200 |
| 2023-06-02 | 10.66 | $10.64 | — |
| 2023-06-01 | 10.67 | $10.64 | — |
| 2023-05-31 | 10.69 | $10.64 | — |
| 2023-05-30 | 10.70 | $10.64 | 1700 |
| 2023-05-26 | 10.72 | $10.65 | — |
| 2023-05-25 | 10.74 | $10.65 | 17100 |
| 2023-05-24 | 10.76 | $10.73 | 2100 |
| 2023-05-23 | 10.76 | $10.70 | 1600 |
| 2023-05-22 | 10.77 | $10.74 | 6700 |
| 2023-05-19 | 10.77 | $10.73 | 1300 |
| 2023-05-18 | 10.76 | $10.73 | 3500 |
| 2023-05-17 | 10.76 | $10.69 | 22500 |
| 2023-05-16 | 10.77 | $10.75 | 10500 |
| 2023-05-15 | 10.76 | $10.68 | 30400 |
| 2023-05-12 | 10.76 | $10.73 | 1200 |
| 2023-05-11 | 10.76 | $10.68 | 2600 |
| 2023-05-10 | 10.76 | $10.80 | — |
| 2023-05-09 | 10.72 | $10.80 | 16100 |
| 2023-05-08 | 10.68 | $10.59 | 6900 |
| 2023-05-05 | 10.69 | $10.73 | 400 |
| 2023-05-04 | 10.66 | $10.70 | 1900 |
| 2023-05-03 | 10.63 | $10.76 | 5800 |
| 2023-05-02 | 10.57 | $10.71 | 5100 |
| 2023-05-01 | 10.51 | $10.50 | — |
| 2023-04-28 | 10.51 | $10.50 | 1100 |
| 2023-04-27 | 10.51 | $10.55 | 4100 |
| 2023-04-26 | 10.49 | $10.49 | 1600 |
| 2023-04-25 | 10.48 | $10.50 | 6600 |
| 2023-04-24 | 10.47 | $10.47 | 20000 |
| 2023-04-21 | 10.47 | $10.46 | 200 |
| 2023-04-20 | 10.46 | $10.43 | 13100 |
| 2023-04-19 | 10.47 | $10.46 | — |
| 2023-04-18 | 10.46 | $10.46 | — |
| 2023-04-17 | 10.46 | $10.46 | 2200 |
| 2023-04-14 | 10.45 | $10.45 | — |
| 2023-04-13 | 10.44 | $10.45 | 700 |
| 2023-04-12 | 10.44 | $10.46 | 8700 |
| 2023-04-11 | 10.42 | $10.45 | 1800 |
| 2023-04-10 | 10.41 | $10.44 | — |
| 2023-04-06 | 10.40 | $10.44 | 3600 |
| 2023-04-05 | 10.38 | $10.44 | — |
| 2023-04-04 | 10.36 | $10.44 | 39700 |
| 2023-04-03 | 10.33 | $10.34 | — |
| 2023-03-31 | 10.34 | $10.34 | 500 |
| 2023-03-30 | 10.34 | $10.34 | 15400 |
| 2023-03-29 | 10.34 | $10.35 | — |
| 2023-03-28 | 10.34 | $10.35 | — |
| 2023-03-27 | 10.34 | $10.35 | — |
| 2023-03-24 | 10.34 | $10.35 | — |
| 2023-03-23 | 10.34 | $10.35 | — |
| 2023-03-22 | 10.34 | $10.35 | 15000 |
| 2023-03-21 | 10.34 | $10.33 | 7200 |
| 2023-03-20 | 10.35 | $10.35 | 6400 |
| 2023-03-17 | 10.35 | $10.34 | — |
| 2023-03-16 | 10.36 | $10.34 | — |
| 2023-03-15 | 10.37 | $10.34 | 100 |
| 2023-03-14 | 10.38 | $10.34 | 800 |
| 2023-03-13 | 10.39 | $10.40 | 900 |
| 2023-03-10 | 10.38 | $10.32 | 8300 |
| 2023-03-09 | 10.40 | $10.40 | 8600 |
| 2023-03-08 | 10.40 | $10.36 | 2000 |
| 2023-03-07 | 10.40 | $10.36 | 2600 |
| 2023-03-06 | 10.41 | $10.38 | 11700 |
| 2023-03-03 | 10.42 | $10.40 | — |
| 2023-03-02 | 10.42 | $10.40 | — |
| 2023-03-01 | 10.41 | $10.40 | — |
| 2023-02-28 | 10.41 | $10.40 | — |
| 2023-02-27 | 10.40 | $10.40 | 300 |
| 2023-02-24 | 10.39 | $10.35 | 400 |
| 2023-02-23 | 10.40 | $10.35 | 10400 |
| 2023-02-22 | 10.40 | $10.35 | — |
| 2023-02-21 | 10.40 | $10.35 | 2500 |
| 2023-02-17 | 10.41 | $10.39 | 13400 |
| 2023-02-16 | 10.40 | $10.38 | 500 |
| 2023-02-15 | 10.39 | $10.38 | — |
| 2023-02-14 | 10.38 | $10.38 | 16400 |
| 2023-02-13 | 10.36 | $10.32 | 14600 |
| 2023-02-10 | 10.36 | $10.33 | 42300 |
| 2023-02-09 | 10.36 | $10.50 | 23100 |
| 2023-02-08 | 10.29 | $10.37 | 1700 |
| 2023-02-07 | 10.26 | $10.38 | 96100 |
| 2023-02-06 | 10.21 | $10.28 | 44600 |
| 2023-02-03 | 10.18 | $10.15 | 39500 |
| 2023-02-02 | 10.19 | $10.21 | — |
| 2023-02-01 | 10.18 | $10.21 | 11000 |
| 2023-01-31 | 10.17 | $10.16 | 900 |
| 2023-01-30 | 10.17 | $10.17 | 2600 |
| 2023-01-27 | 10.17 | $10.15 | 6800 |
| 2023-01-26 | 10.17 | $10.17 | 5800 |
| 2023-01-25 | 10.17 | $10.17 | 1100 |
| 2023-01-24 | 10.17 | $10.16 | 100 |
| 2023-01-23 | 10.17 | $10.17 | 500 |
| 2023-01-20 | 10.16 | $10.17 | 8000 |
| 2023-01-19 | 10.16 | $10.16 | 300 |
| 2023-01-18 | 10.15 | $10.15 | — |
| 2023-01-17 | 10.15 | $10.15 | 17800 |
| 2023-01-13 | 10.15 | $10.13 | 400 |
| 2023-01-12 | 10.15 | $10.16 | 300 |
| 2023-01-11 | 10.14 | $10.14 | 100 |
| 2023-01-10 | 10.14 | $10.14 | 2100 |
| 2023-01-09 | 10.14 | $10.14 | 1200 |
| 2023-01-06 | 10.14 | $10.13 | — |
| 2023-01-05 | 10.13 | $10.13 | — |
| 2023-01-04 | 10.13 | $10.13 | 31900 |
| 2023-01-03 | 10.13 | $10.07 | 165000 |
| 2022-12-30 | 10.14 | $10.14 | 101700 |
| 2022-12-29 | 10.13 | $10.16 | 150700 |
| 2022-12-28 | 10.12 | $10.12 | 140500 |
| 2022-12-27 | 10.12 | $10.13 | 5500 |
| 2022-12-23 | 10.11 | $10.12 | 31400 |
| 2022-12-22 | 10.10 | $10.13 | 6800 |
| 2022-12-21 | 10.08 | $10.14 | 399900 |
| 2022-12-20 | 10.06 | $10.06 | 7700 |
| 2022-12-19 | 10.06 | $10.02 | 2000 |
| 2022-12-16 | 10.07 | $10.07 | 900 |
| 2022-12-15 | 10.07 | $10.02 | 1800 |
| 2022-12-14 | 10.09 | $10.09 | 37600 |
| 2022-12-13 | 10.08 | $10.07 | 36700 |
| 2022-12-12 | 10.08 | $10.05 | 2800 |
| 2022-12-09 | 10.09 | $10.09 | 2900 |
| 2022-12-08 | 10.08 | $10.07 | 857400 |
| 2022-12-07 | 10.08 | $10.08 | 35500 |
| 2022-12-06 | 10.07 | $10.06 | 55900 |
| 2022-12-05 | 10.07 | $10.08 | 70900 |
| 2022-12-02 | 10.06 | $10.06 | 26200 |
| 2022-12-01 | 10.05 | $10.05 | 41100 |
| 2022-11-30 | 10.04 | $10.04 | 64700 |
| 2022-11-29 | 10.04 | $10.05 | 164100 |
| 2022-11-28 | 10.03 | $10.04 | 25000 |
| 2022-11-25 | 10.02 | $10.05 | 210700 |
| 2022-11-23 | 10.01 | $10.05 | 1.6M |
| 2022-11-22 | 10.00 | $10.02 | 403400 |
| 2022-11-21 | 9.99 | $9.98 | 23200 |
| 2022-11-18 | 9.99 | $9.97 | 100 |
| 2022-11-17 | 9.99 | $9.97 | 571500 |
| 2022-11-16 | 10.00 | $9.96 | 91500 |
| 2022-11-15 | 10.00 | $9.98 | 677800 |
| 2022-11-14 | 10.01 | $9.98 | 56700 |
| 2022-11-11 | 10.01 | $9.98 | 183800 |
| 2022-11-10 | 10.01 | $9.99 | 171700 |
| 2022-11-09 | 10.01 | $10.00 | 5200 |
| 2022-11-08 | 10.01 | $9.99 | 100400 |
| 2022-11-07 | 10.01 | $9.99 | 12700 |
| 2022-11-04 | 10.01 | $10.00 | 33200 |
| 2022-11-03 | 10.00 | $9.99 | — |
| 2022-11-02 | 10.00 | $9.99 | 57100 |
| 2022-11-01 | 9.99 | $9.97 | 92400 |
| 2022-10-31 | 9.99 | $9.99 | 9700 |
| 2022-10-28 | 9.98 | $9.99 | 102800 |
| 2022-10-27 | 9.97 | $10.00 | 1.1M |
| 2022-10-26 | 9.95 | $10.00 | 183400 |
| 2022-10-25 | 9.93 | $10.01 | 993200 |
| 2022-10-24 | 9.89 | $9.89 | 90700 |
| 2022-10-21 | 9.89 | $9.91 | 118000 |
| 2022-10-20 | 9.88 | $9.89 | 227800 |
| 2022-10-19 | 9.88 | $9.89 | 164100 |
| 2022-10-18 | 9.88 | $9.89 | 34300 |
| 2022-10-17 | 9.87 | $9.87 | 32900 |
| 2022-10-14 | 9.87 | $9.87 | 4100 |
| 2022-10-13 | 9.87 | $9.86 | 61600 |
| 2022-10-12 | 9.87 | $9.88 | 100 |
| 2022-10-11 | 9.87 | $9.88 | — |
| 2022-10-10 | 9.86 | $9.88 | 52800 |
| 2022-10-07 | 9.86 | $9.86 | 67800 |
| 2022-10-06 | 9.86 | $9.86 | 50800 |
| 2022-10-05 | 9.86 | $9.86 | 48900 |
| 2022-10-04 | 9.86 | $9.86 | 29800 |
| 2022-10-03 | 9.86 | $9.86 | 113700 |
| 2022-09-30 | 9.86 | $9.87 | 50900 |
| 2022-09-29 | 9.86 | $9.87 | 500 |
| 2022-09-28 | 9.85 | $9.86 | 2600 |
| 2022-09-27 | 9.85 | $9.86 | 6000 |
| 2022-09-26 | 9.85 | $9.86 | 43100 |
| 2022-09-23 | 9.85 | $9.85 | 15600 |
| 2022-09-22 | 9.85 | $9.85 | 4500 |
| 2022-09-21 | 9.85 | $9.85 | 2400 |
| 2022-09-20 | 9.86 | $9.85 | 157200 |
| 2022-09-19 | 9.86 | $9.86 | 32300 |
| 2022-09-16 | 9.86 | $9.86 | 173100 |
| 2022-09-15 | 9.87 | $9.85 | 4600 |
| 2022-09-14 | 9.87 | $9.87 | 200 |
| 2022-09-13 | 9.87 | $9.87 | 200 |
| 2022-09-12 | 9.88 | $9.87 | 87100 |
| 2022-09-09 | 9.88 | $9.88 | 600 |
| 2022-09-08 | 9.88 | $9.87 | 100100 |
| 2022-09-07 | 9.88 | $9.88 | 100 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.88 | $9.88 | 500 |
| 2022-09-01 | 9.88 | $9.87 | 1700 |
| 2022-08-31 | 9.88 | $9.88 | 300 |
| 2022-08-30 | 9.88 | $9.87 | — |
| 2022-08-29 | 9.88 | $9.87 | — |
| 2022-08-26 | 9.88 | $9.87 | 982400 |
| 2022-08-25 | 9.89 | $9.88 | 99700 |
| 2022-08-24 | 9.89 | $9.88 | 200 |
| 2022-08-23 | 9.89 | $9.89 | 1800 |
| 2022-08-22 | 9.89 | $9.88 | — |
| 2022-08-19 | 9.89 | $9.88 | — |
| 2022-08-18 | 9.89 | $9.88 | 1300 |
| 2022-08-17 | 9.89 | $9.89 | 651700 |
| 2022-08-16 | 9.88 | $9.88 | — |
| 2022-08-15 | 9.88 | $9.88 | 4600 |
| 2022-08-12 | 9.88 | $9.88 | 11800 |
| 2022-08-11 | 9.88 | $9.87 | 2700 |
| 2022-08-10 | 9.88 | $9.87 | 200 |
| 2022-08-09 | 9.88 | $9.87 | 55600 |
| 2022-08-08 | 9.88 | $9.87 | — |
| 2022-08-05 | 9.88 | $9.87 | — |
| 2022-08-04 | 9.88 | $9.87 | 2000 |
| 2022-08-03 | 9.88 | $9.88 | 9600 |
| 2022-08-02 | 9.87 | $9.88 | 96300 |
| 2022-08-01 | 9.87 | $9.87 | 3600 |
| 2022-07-29 | 9.87 | $9.87 | 1.2M |
| 2022-07-28 | 9.86 | $9.87 | 417000 |
| 2022-07-27 | 9.86 | $9.86 | 8500 |
| 2022-07-26 | 9.85 | $9.88 | 21000 |
| 2022-07-25 | 9.84 | $9.85 | 35500 |
| 2022-07-22 | 9.84 | $9.84 | — |
| 2022-07-21 | 9.84 | $9.84 | 600 |
| 2022-07-20 | 9.84 | $9.84 | 2100 |
| 2022-07-19 | 9.84 | $9.85 | 24200 |
| 2022-07-18 | 9.83 | $9.84 | 1.1M |
| 2022-07-15 | 9.83 | $9.83 | — |
| 2022-07-14 | 9.83 | $9.83 | 127200 |
| 2022-07-13 | 9.83 | $9.83 | 87100 |
| 2022-07-12 | 9.83 | $9.84 | 2600 |
| 2022-07-11 | 9.83 | $9.84 | 100 |
| 2022-07-08 | 9.82 | $9.83 | 800 |
| 2022-07-07 | 9.83 | $9.83 | 7600 |
| 2022-07-06 | 9.83 | $9.84 | 22100 |
| 2022-07-05 | 9.82 | $9.83 | 400 |
| 2022-07-01 | 9.82 | $9.82 | 40700 |
| 2022-06-30 | 9.83 | $9.81 | 51200 |
| 2022-06-29 | 9.83 | $9.84 | 128400 |
| 2022-06-28 | 9.83 | $9.85 | 200 |
| 2022-06-27 | 9.83 | $9.85 | — |
| 2022-06-24 | 9.83 | $9.85 | 26900 |
| 2022-06-23 | 9.82 | $9.84 | 108200 |
| 2022-06-22 | 9.82 | $9.82 | 14100 |
| 2022-06-21 | 9.83 | $9.82 | 5000 |
| 2022-06-17 | 9.83 | $9.82 | 10400 |
| 2022-06-16 | 9.84 | $9.82 | 521000 |
| 2022-06-15 | 9.85 | $9.82 | 28400 |
| 2022-06-14 | 9.86 | $9.82 | 185400 |
| 2022-06-13 | 9.88 | $9.83 | 234500 |
| 2022-06-10 | 9.89 | $9.87 | 82500 |
| 2022-06-09 | 9.90 | $9.90 | 20500 |
| 2022-06-08 | 9.89 | $9.90 | 26000 |
| 2022-06-07 | 9.89 | $9.89 | 39100 |
| 2022-06-06 | 9.88 | $9.92 | 185300 |
| 2022-06-03 | 9.87 | $9.91 | 235000 |
| 2022-06-02 | 9.86 | $9.85 | 940700 |
| 2022-06-01 | 9.86 | $9.87 | 56600 |
| 2022-05-31 | 9.86 | $9.87 | 200 |
| 2022-05-27 | 9.86 | $9.88 | — |
| 2022-05-26 | 9.85 | $9.88 | 7300 |
| 2022-05-25 | 9.85 | $9.86 | 25500 |
| 2022-05-24 | 9.84 | $9.84 | — |
| 2022-05-23 | 9.85 | $9.84 | — |
| 2022-05-20 | 9.85 | $9.84 | 48700 |
| 2022-05-19 | 9.86 | $9.86 | 100 |
| 2022-05-18 | 9.86 | $9.85 | 500 |
| 2022-05-17 | 9.87 | $9.85 | 10600 |
| 2022-05-16 | 9.88 | $9.85 | 73600 |
| 2022-05-13 | 9.89 | $9.88 | 39900 |
| 2022-05-12 | 9.89 | $9.87 | 26100 |
| 2022-05-11 | 9.89 | $9.88 | 135400 |
| 2022-05-10 | 9.89 | $9.89 | 5600 |
| 2022-05-09 | 9.89 | $9.88 | 27700 |
| 2022-05-06 | 9.89 | $9.89 | — |
| 2022-05-05 | 9.89 | $9.89 | 129400 |
| 2022-05-04 | 9.89 | $9.90 | 300 |
| 2022-05-03 | 9.89 | $9.90 | 23200 |
| 2022-05-02 | 9.88 | $9.90 | 51600 |
| 2022-04-29 | 9.87 | $9.87 | 29100 |
| 2022-04-28 | 9.88 | $9.88 | 100 |
| 2022-04-27 | 9.87 | $9.88 | 100 |
| 2022-04-26 | 9.87 | $9.88 | 5100 |
| 2022-04-25 | 9.87 | $9.86 | 65300 |
| 2022-04-22 | 9.87 | $9.87 | 3100 |
| 2022-04-21 | 9.87 | $9.87 | 19000 |
| 2022-04-20 | 9.86 | $9.87 | 43000 |
| 2022-04-19 | 9.86 | $9.86 | 600 |
| 2022-04-18 | 9.86 | $9.86 | 11500 |
| 2022-04-14 | 9.86 | $9.85 | 82100 |
| 2022-04-13 | 9.87 | $9.84 | 36700 |
| 2022-04-12 | 9.88 | $9.86 | 39500 |
| 2022-04-11 | 9.88 | $9.88 | 1100 |
| 2022-04-08 | 9.88 | $9.86 | 221500 |
| 2022-04-07 | 9.88 | $9.88 | 200 |
| 2022-04-06 | 9.88 | $9.88 | 700 |
| 2022-04-05 | 9.87 | $9.88 | 1200 |
| 2022-04-04 | 9.87 | $9.88 | 2600 |
| 2022-04-01 | 9.86 | $9.88 | 4100 |
| 2022-03-31 | 9.86 | $9.88 | 15700 |
| 2022-03-30 | 9.85 | $9.86 | 800 |
| 2022-03-29 | 9.85 | $9.87 | 100 |
| 2022-03-28 | 9.84 | $9.86 | 18600 |
| 2022-03-25 | 9.83 | $9.85 | 2100 |
| 2022-03-24 | 9.83 | $9.85 | 200 |
| 2022-03-23 | 9.83 | $9.83 | 14300 |
| 2022-03-22 | 9.83 | $9.85 | 2600 |
| 2022-03-21 | 9.83 | $9.85 | 8800 |
| 2022-03-18 | 9.82 | $9.81 | 98000 |
| 2022-03-17 | 9.83 | $9.81 | 56600 |
| 2022-03-16 | 9.84 | $9.81 | 60200 |
| 2022-03-15 | 9.85 | $9.80 | 96000 |
| 2022-03-14 | 9.87 | $9.85 | 170700 |
| 2022-03-11 | 9.88 | $9.87 | 4000 |
| 2022-03-10 | 9.88 | $9.86 | 6100 |
| 2022-03-09 | 9.88 | $9.88 | 12000 |
| 2022-03-08 | 9.88 | $9.87 | 14100 |
| 2022-03-07 | 9.88 | $9.88 | 75500 |
| 2022-03-04 | 9.88 | $9.89 | 34800 |
| 2022-03-03 | 9.88 | $9.86 | 37500 |
| 2022-03-02 | 9.88 | $9.88 | 24800 |
| 2022-03-01 | 9.88 | $9.86 | 18100 |
| 2022-02-28 | 9.88 | $9.89 | 110900 |
| 2022-02-25 | 9.88 | $9.89 | 21200 |
| 2022-02-24 | 9.87 | $9.87 | 133300 |
| 2022-02-23 | 9.87 | $9.88 | 2000 |
| 2022-02-22 | 9.87 | $9.88 | 66300 |
| 2022-02-18 | 9.86 | $9.86 | 77400 |
| 2022-02-17 | 9.86 | $9.86 | 400600 |
| 2022-02-16 | 9.86 | $9.89 | 200 |
| 2022-02-15 | 9.85 | $9.89 | 22500 |
| 2022-02-14 | 9.84 | $9.84 | 44500 |
| 2022-02-11 | 9.84 | $9.82 | 25300 |
| 2022-02-10 | 9.84 | $9.83 | 321400 |
| 2022-02-09 | 9.85 | $9.84 | 956700 |
| 2022-02-08 | 9.85 | $9.86 | 311000 |
| 2022-02-07 | 9.85 | $9.84 | 111700 |
| 2022-02-04 | 9.85 | $9.87 | 109300 |
| 2022-02-03 | 9.84 | $9.87 | 111100 |
| 2022-02-02 | 9.84 | $9.85 | 218900 |
| 2022-02-01 | 9.83 | $9.83 | 405300 |
| 2022-01-31 | 9.83 | $9.83 | 88000 |
| 2022-01-28 | 9.84 | $9.84 | 16100 |
| 2022-01-27 | 9.84 | $9.83 | 302300 |
| 2022-01-26 | 9.84 | $9.83 | 8800 |
| 2022-01-25 | 9.85 | $9.83 | 600 |
| 2022-01-24 | 9.86 | $9.85 | 264000 |
| 2022-01-21 | 9.86 | $9.83 | 56500 |
| 2022-01-20 | 9.87 | $9.86 | 100100 |
| 2022-01-19 | 9.87 | $9.86 | 201400 |
| 2022-01-18 | 9.87 | $9.86 | 1500 |
| 2022-01-14 | 9.87 | $9.84 | 158200 |
| 2022-01-13 | 9.88 | $9.88 | 494200 |
| 2022-01-12 | 9.87 | $9.89 | 200 |
| 2022-01-11 | 9.87 | $9.86 | 800 |
| 2022-01-10 | 9.87 | $9.88 | 99000 |
| 2022-01-07 | 9.86 | $9.88 | 10100 |
| 2022-01-06 | 9.85 | $9.88 | 1200 |
| 2022-01-05 | 9.84 | $9.87 | 103200 |
| 2022-01-04 | 9.83 | $9.84 | 1300 |
| 2022-01-03 | 9.83 | $9.81 | 113300 |
| 2021-12-31 | 9.84 | $9.85 | 37900 |
| 2021-12-30 | 9.84 | $9.84 | 36600 |
| 2021-12-29 | 9.84 | $9.85 | 22000 |
| 2021-12-28 | 9.84 | $9.84 | 26800 |
| 2021-12-27 | 9.84 | $9.85 | 65300 |
| 2021-12-23 | 9.84 | $9.85 | 11100 |
| 2021-12-22 | 9.83 | $9.84 | 703300 |
| 2021-12-21 | 9.83 | $9.83 | 22500 |
| 2021-12-20 | 9.84 | $9.85 | 6300 |
| 2021-12-17 | 9.84 | $9.84 | — |
| 2021-12-16 | 9.84 | $9.84 | 1900 |
| 2021-12-15 | 9.84 | $9.85 | 14400 |
| 2021-12-14 | 9.84 | $9.84 | 14700 |
| 2021-12-13 | 9.84 | $9.85 | 10600 |
| 2021-12-10 | 9.84 | $9.84 | 61100 |
| 2021-12-09 | 9.84 | $9.89 | 46000 |
| 2021-12-08 | 9.83 | $9.88 | 103100 |
| 2021-12-07 | 9.81 | $9.81 | 31700 |
| 2021-12-06 | 9.82 | $9.81 | 2700 |
| 2021-12-03 | 9.83 | $9.81 | 1000 |
| 2021-12-02 | 9.84 | $9.85 | 159000 |
| 2021-12-01 | 9.84 | $9.82 | 93700 |
| 2021-11-30 | 9.85 | $9.87 | 37300 |
| 2021-11-29 | 9.85 | $9.83 | 19000 |
| 2021-11-26 | 9.86 | $9.83 | 60300 |
| 2021-11-24 | 9.87 | $9.88 | 49900 |
| 2021-11-23 | 9.87 | $9.85 | 641700 |
| 2021-11-22 | 9.88 | $9.86 | 460300 |
| 2021-11-19 | 9.89 | $9.89 | 50100 |
| 2021-11-18 | 9.88 | $9.86 | — |
| 2021-11-17 | 9.89 | $9.86 | 22100 |
| 2021-11-16 | 9.90 | $9.87 | 121300 |
| 2021-11-15 | 9.91 | $9.88 | 28900 |
| 2021-11-12 | 9.91 | $9.91 | 76900 |
| 2021-11-11 | 9.91 | $9.89 | 57700 |
| 2021-11-10 | 9.91 | $9.89 | 67500 |
| 2021-11-09 | 9.91 | $9.88 | 35200 |
| 2021-11-08 | 9.91 | $9.90 | 29000 |
| 2021-11-05 | 9.91 | $9.89 | 55500 |
| 2021-11-04 | 9.91 | $9.89 | 10500 |
| 2021-11-03 | 9.90 | $9.88 | 16000 |
| 2021-11-02 | 9.90 | $9.89 | 173400 |
| 2021-11-01 | 9.90 | $9.88 | 111900 |
| 2021-10-29 | 9.90 | $9.87 | 4700 |
| 2021-10-28 | 9.90 | $9.87 | 50800 |
| 2021-10-27 | 9.90 | $9.89 | 205700 |
| 2021-10-26 | 9.89 | $9.88 | 25800 |
| 2021-10-25 | 9.88 | $9.88 | 87000 |
| 2021-10-22 | 9.87 | $9.88 | 1.2M |
| 2021-10-21 | 9.86 | $9.86 | 89200 |
| 2021-10-20 | 9.84 | $9.87 | 38000 |
| 2021-10-19 | 9.83 | $9.86 | 988600 |
| 2021-10-18 | 9.81 | $9.85 | 159100 |
| 2021-10-15 | 9.79 | $9.83 | 5.9M |
| 2021-10-14 | 9.77 | $9.78 | 700 |
| 2021-10-13 | 9.77 | $9.71 | 85800 |
| 2021-10-12 | 9.78 | $9.77 | 900 |
| 2021-10-11 | 9.78 | $9.77 | 1100 |
| 2021-10-08 | 9.78 | $9.77 | 2100 |
| 2021-10-07 | 9.78 | $9.78 | 60100 |
| 2021-10-06 | 9.77 | $9.80 | 65400 |
| 2021-10-05 | 9.75 | $9.76 | 17800 |
| 2021-10-04 | 9.75 | $9.75 | 4600 |
| 2021-10-01 | 9.74 | $9.75 | 11100 |
| 2021-09-30 | 9.73 | $9.72 | 6400 |
| 2021-09-29 | 9.73 | $9.75 | 5200 |
| 2021-09-28 | 9.73 | $9.74 | 41600 |
| 2021-09-27 | 9.72 | $9.70 | 2000 |
| 2021-09-24 | 9.72 | $9.72 | — |
| 2021-09-23 | 9.72 | $9.72 | 8800 |
| 2021-09-22 | 9.72 | $9.72 | 1500 |
| 2021-09-21 | 9.71 | $9.69 | 7500 |
| 2021-09-20 | 9.72 | $9.71 | 54100 |
| 2021-09-17 | 9.72 | $9.70 | 373100 |
| 2021-09-16 | 9.72 | $9.72 | 21700 |
| 2021-09-15 | 9.71 | $9.70 | 213300 |
| 2021-09-14 | 9.71 | $9.70 | 600 |
| 2021-09-13 | 9.71 | $9.72 | 10600 |
| 2021-09-10 | 9.71 | $9.72 | 3200 |
| 2021-09-09 | 9.70 | $9.70 | 100 |
| 2021-09-08 | 9.70 | $9.73 | 300 |
| 2021-09-07 | 9.68 | $9.72 | 19300 |
| 2021-09-03 | 9.67 | $9.70 | 59000 |
| 2021-09-02 | 9.66 | $9.68 | 3300 |
| 2021-09-01 | 9.66 | $9.68 | 500 |
| 2021-08-31 | 9.65 | $9.69 | 26200 |
| 2021-08-30 | 9.64 | $9.66 | 1100 |
| 2021-08-27 | 9.64 | $9.65 | 3400 |
| 2021-08-26 | 9.64 | $9.63 | 8700 |
| 2021-08-25 | 9.64 | $9.65 | 12900 |
| 2021-08-24 | 9.65 | $9.63 | 60700 |
| 2021-08-23 | 9.65 | $9.67 | 1300 |
| 2021-08-20 | 9.65 | $9.65 | 20600 |
| 2021-08-19 | 9.66 | $9.69 | 23000 |
| 2021-08-18 | 9.65 | $9.65 | 20400 |
| 2021-08-17 | 9.66 | $9.65 | 509900 |
| 2021-08-16 | 9.67 | $9.66 | — |
| 2021-08-13 | 9.67 | $9.66 | 63800 |
| 2021-08-12 | 9.68 | $9.72 | 264000 |
| 2021-08-11 | 9.67 | $9.65 | 2300 |
| 2021-08-10 | 9.68 | $9.66 | 83800 |
| 2021-08-09 | 9.69 | $9.70 | 1000 |
| 2021-08-06 | 9.70 | $9.69 | — |
| 2021-08-05 | 9.70 | $9.69 | 3300 |
| 2021-08-04 | 9.70 | $9.68 | 12800 |
| 2021-08-03 | 9.71 | $9.72 | 26100 |
| 2021-08-02 | 9.71 | $9.70 | 16500 |
| 2021-07-30 | 9.72 | $9.73 | 16900 |
| 2021-07-29 | 9.72 | $9.69 | 141700 |
| 2021-07-28 | 9.73 | $9.72 | 220100 |
| 2021-07-27 | 9.73 | $9.70 | 3800 |
| 2021-07-26 | 9.74 | $9.73 | 66000 |
| 2021-07-23 | 9.74 | $9.73 | 6400 |
| 2021-07-22 | 9.74 | $9.71 | — |
| 2021-07-21 | 9.74 | $9.71 | 1100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.35
2023-10-04
Close Price
$11.08
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
39.93
Average
55.36
Maximum
81.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 46.35 | $11.08 | — |
| 2023-10-03 | 46.35 | $11.08 | — |
| 2023-10-02 | 46.35 | $11.08 | — |
| 2023-09-29 | 46.35 | $11.08 | — |
| 2023-09-28 | 46.35 | $11.08 | — |
| 2023-09-27 | 46.35 | $11.08 | — |
| 2023-09-26 | 46.35 | $11.08 | — |
| 2023-09-25 | 46.35 | $11.08 | 76277 |
| 2023-09-22 | 45.81 | $11.07 | 468358 |
| 2023-09-21 | 44.20 | $11.04 | 6041 |
| 2023-09-20 | 44.62 | $11.05 | 10111 |
| 2023-09-19 | 45.44 | $11.07 | 100 |
| 2023-09-18 | 45.44 | $11.07 | 978 |
| 2023-09-15 | 45.44 | $11.07 | 102397 |
| 2023-09-14 | 46.92 | $11.11 | 521 |
| 2023-09-13 | 47.66 | $11.13 | 6502 |
| 2023-09-12 | 48.75 | $11.16 | 47193 |
| 2023-09-11 | 46.42 | $11.10 | 79974 |
| 2023-09-08 | 47.97 | $11.15 | 316141 |
| 2023-09-07 | 48.83 | $11.17 | 512778 |
| 2023-09-06 | 57.95 | $11.40 | 27124 |
| 2023-09-05 | 58.85 | $11.42 | 48916 |
| 2023-09-01 | 55.19 | $11.31 | 75467 |
| 2023-08-31 | 61.32 | $11.44 | 6499 |
| 2023-08-30 | 63.38 | $11.48 | 66169 |
| 2023-08-29 | 63.38 | $11.48 | 192332 |
| 2023-08-28 | 49.38 | $11.12 | 961 |
| 2023-08-25 | 57.04 | $11.25 | 9612 |
| 2023-08-24 | 57.04 | $11.25 | 1268 |
| 2023-08-23 | 58.25 | $11.27 | 13258 |
| 2023-08-22 | 55.09 | $11.20 | 278989 |
| 2023-08-21 | 52.65 | $11.15 | 155398 |
| 2023-08-18 | 52.16 | $11.14 | 157674 |
| 2023-08-17 | 60.54 | $11.28 | — |
| 2023-08-16 | 60.54 | $11.28 | 15169 |
| 2023-08-15 | 53.85 | $11.14 | 46399 |
| 2023-08-14 | 60.85 | $11.24 | — |
| 2023-08-11 | 60.85 | $11.24 | 100 |
| 2023-08-10 | 60.68 | $11.24 | 5027 |
| 2023-08-09 | 63.05 | $11.27 | 7179 |
| 2023-08-08 | 63.76 | $11.28 | — |
| 2023-08-07 | 63.76 | $11.28 | 35800 |
| 2023-08-04 | 62.63 | $11.25 | 1000 |
| 2023-08-03 | 65.88 | $11.30 | 100 |
| 2023-08-02 | 65.88 | $11.30 | 100 |
| 2023-08-01 | 69.81 | $11.36 | 200 |
| 2023-07-31 | 68.62 | $11.32 | 5900 |
| 2023-07-28 | 68.33 | $11.31 | 3000 |
| 2023-07-27 | 62.66 | $11.14 | 600 |
| 2023-07-26 | 68.11 | $11.22 | 13500 |
| 2023-07-25 | 81.61 | $11.38 | — |
| 2023-07-24 | 81.61 | $11.38 | 300 |
| 2023-07-21 | 81.61 | $11.38 | 304800 |
| 2023-07-20 | 66.15 | $10.95 | 2500 |
| 2023-07-19 | 72.92 | $11.00 | 400 |
| 2023-07-18 | 63.76 | $10.87 | 100 |
| 2023-07-17 | 63.76 | $10.87 | 900 |
| 2023-07-14 | 65.29 | $10.88 | 100 |
| 2023-07-13 | 65.29 | $10.88 | — |
| 2023-07-12 | 65.29 | $10.88 | — |
| 2023-07-11 | 65.29 | $10.88 | 300 |
| 2023-07-10 | 67.96 | $10.90 | 100 |
| 2023-07-07 | 67.96 | $10.90 | 2000 |
| 2023-07-06 | 61.60 | $10.81 | 300 |
| 2023-07-05 | 67.23 | $10.85 | 7300 |
| 2023-07-03 | 59.27 | $10.76 | 7100 |
| 2023-06-30 | 59.27 | $10.76 | 8300 |
| 2023-06-29 | 59.27 | $10.76 | — |
| 2023-06-28 | 59.27 | $10.76 | — |
| 2023-06-27 | 59.27 | $10.76 | 100 |
| 2023-06-26 | 59.27 | $10.76 | — |
| 2023-06-23 | 59.27 | $10.76 | 4000 |
| 2023-06-22 | 58.48 | $10.75 | 5700 |
| 2023-06-21 | 57.71 | $10.74 | 5100 |
| 2023-06-20 | 52.70 | $10.68 | — |
| 2023-06-16 | 52.70 | $10.68 | 200 |
| 2023-06-15 | 55.68 | $10.71 | — |
| 2023-06-14 | 55.68 | $10.71 | 600 |
| 2023-06-13 | 58.67 | $10.74 | 22400 |
| 2023-06-12 | 57.21 | $10.72 | — |
| 2023-06-09 | 57.21 | $10.72 | — |
| 2023-06-08 | 57.21 | $10.72 | 10100 |
| 2023-06-07 | 58.09 | $10.73 | — |
| 2023-06-06 | 58.09 | $10.73 | 2700 |
| 2023-06-05 | 58.09 | $10.73 | 200 |
| 2023-06-02 | 52.46 | $10.64 | — |
| 2023-06-01 | 52.46 | $10.64 | — |
| 2023-05-31 | 52.46 | $10.64 | — |
| 2023-05-30 | 52.46 | $10.64 | 1700 |
| 2023-05-26 | 53.11 | $10.65 | — |
| 2023-05-25 | 53.11 | $10.65 | 17100 |
| 2023-05-24 | 58.29 | $10.73 | 2100 |
| 2023-05-23 | 56.79 | $10.70 | 1600 |
| 2023-05-22 | 59.50 | $10.74 | 6700 |
| 2023-05-19 | 59.03 | $10.73 | 1300 |
| 2023-05-18 | 59.03 | $10.73 | 3500 |
| 2023-05-17 | 57.26 | $10.69 | 22500 |
| 2023-05-16 | 61.02 | $10.75 | 10500 |
| 2023-05-15 | 57.96 | $10.68 | 30400 |
| 2023-05-12 | 61.22 | $10.73 | 1200 |
| 2023-05-11 | 59.03 | $10.68 | 2600 |
| 2023-05-10 | 67.74 | $10.80 | — |
| 2023-05-09 | 67.74 | $10.80 | 16100 |
| 2023-05-08 | 57.94 | $10.59 | 6900 |
| 2023-05-05 | 71.75 | $10.73 | 400 |
| 2023-05-04 | 70.31 | $10.70 | 1900 |
| 2023-05-03 | 77.84 | $10.76 | 5800 |
| 2023-05-02 | 75.79 | $10.71 | 5100 |
| 2023-05-01 | 61.57 | $10.50 | — |
| 2023-04-28 | 61.57 | $10.50 | 1100 |
| 2023-04-27 | 70.46 | $10.55 | 4100 |
| 2023-04-26 | 64.63 | $10.49 | 1600 |
| 2023-04-25 | 66.72 | $10.50 | 6600 |
| 2023-04-24 | 63.35 | $10.47 | 20000 |
| 2023-04-21 | 62.14 | $10.46 | 200 |
| 2023-04-20 | 58.20 | $10.43 | 13100 |
| 2023-04-19 | 64.58 | $10.46 | — |
| 2023-04-18 | 64.58 | $10.46 | — |
| 2023-04-17 | 64.58 | $10.46 | 2200 |
| 2023-04-14 | 63.44 | $10.45 | — |
| 2023-04-13 | 63.44 | $10.45 | 700 |
| 2023-04-12 | 65.35 | $10.46 | 8700 |
| 2023-04-11 | 64.33 | $10.45 | 1800 |
| 2023-04-10 | 63.30 | $10.44 | — |
| 2023-04-06 | 63.30 | $10.44 | 3600 |
| 2023-04-05 | 63.30 | $10.44 | — |
| 2023-04-04 | 63.30 | $10.44 | 39700 |
| 2023-04-03 | 52.07 | $10.34 | — |
| 2023-03-31 | 52.07 | $10.34 | 500 |
| 2023-03-30 | 52.07 | $10.34 | 15400 |
| 2023-03-29 | 53.47 | $10.35 | — |
| 2023-03-28 | 53.47 | $10.35 | — |
| 2023-03-27 | 53.47 | $10.35 | — |
| 2023-03-24 | 53.47 | $10.35 | — |
| 2023-03-23 | 53.47 | $10.35 | — |
| 2023-03-22 | 53.47 | $10.35 | 15000 |
| 2023-03-21 | 51.55 | $10.33 | 7200 |
| 2023-03-20 | 53.66 | $10.35 | 6400 |
| 2023-03-17 | 52.74 | $10.34 | — |
| 2023-03-16 | 52.74 | $10.34 | — |
| 2023-03-15 | 52.74 | $10.34 | 100 |
| 2023-03-14 | 52.74 | $10.34 | 800 |
| 2023-03-13 | 58.38 | $10.40 | 900 |
| 2023-03-10 | 51.86 | $10.32 | 8300 |
| 2023-03-09 | 60.92 | $10.40 | 8600 |
| 2023-03-08 | 57.39 | $10.36 | 2000 |
| 2023-03-07 | 57.39 | $10.36 | 2600 |
| 2023-03-06 | 59.83 | $10.38 | 11700 |
| 2023-03-03 | 62.35 | $10.40 | — |
| 2023-03-02 | 62.35 | $10.40 | — |
| 2023-03-01 | 62.35 | $10.40 | — |
| 2023-02-28 | 62.35 | $10.40 | — |
| 2023-02-27 | 62.35 | $10.40 | 300 |
| 2023-02-24 | 59.01 | $10.35 | 400 |
| 2023-02-23 | 59.01 | $10.35 | 10400 |
| 2023-02-22 | 59.01 | $10.35 | — |
| 2023-02-21 | 59.01 | $10.35 | 2500 |
| 2023-02-17 | 62.63 | $10.39 | 13400 |
| 2023-02-16 | 62.08 | $10.38 | 500 |
| 2023-02-15 | 62.08 | $10.38 | — |
| 2023-02-14 | 62.08 | $10.38 | 16400 |
| 2023-02-13 | 58.95 | $10.32 | 14600 |
| 2023-02-10 | 59.73 | $10.33 | 42300 |
| 2023-02-09 | 75.94 | $10.50 | 23100 |
| 2023-02-08 | 70.04 | $10.37 | 1700 |
| 2023-02-07 | 71.32 | $10.38 | 96100 |
| 2023-02-06 | 65.29 | $10.28 | 44600 |
| 2023-02-03 | 53.13 | $10.15 | 39500 |
| 2023-02-02 | 62.77 | $10.21 | — |
| 2023-02-01 | 62.77 | $10.21 | 11000 |
| 2023-01-31 | 56.89 | $10.16 | 900 |
| 2023-01-30 | 58.65 | $10.17 | 2600 |
| 2023-01-27 | 56.07 | $10.15 | 6800 |
| 2023-01-26 | 59.61 | $10.17 | 5800 |
| 2023-01-25 | 59.61 | $10.17 | 1100 |
| 2023-01-24 | 58.42 | $10.16 | 100 |
| 2023-01-23 | 60.10 | $10.17 | 500 |
| 2023-01-20 | 60.10 | $10.17 | 8000 |
| 2023-01-19 | 59.04 | $10.16 | 300 |
| 2023-01-18 | 57.98 | $10.15 | — |
| 2023-01-17 | 57.98 | $10.15 | 17800 |
| 2023-01-13 | 55.92 | $10.13 | 400 |
| 2023-01-12 | 60.12 | $10.16 | 300 |
| 2023-01-11 | 58.13 | $10.14 | 100 |
| 2023-01-10 | 58.13 | $10.14 | 2100 |
| 2023-01-09 | 58.13 | $10.14 | 1200 |
| 2023-01-06 | 57.21 | $10.13 | — |
| 2023-01-05 | 57.21 | $10.13 | — |
| 2023-01-04 | 57.21 | $10.13 | 31900 |
| 2023-01-03 | 51.79 | $10.07 | 165000 |
| 2022-12-30 | 60.25 | $10.14 | 101700 |
| 2022-12-29 | 63.04 | $10.16 | 150700 |
| 2022-12-28 | 59.47 | $10.12 | 140500 |
| 2022-12-27 | 60.87 | $10.13 | 5500 |
| 2022-12-23 | 59.98 | $10.12 | 31400 |
| 2022-12-22 | 61.31 | $10.13 | 6800 |
| 2022-12-21 | 62.62 | $10.14 | 399900 |
| 2022-12-20 | 55.32 | $10.06 | 7700 |
| 2022-12-19 | 50.74 | $10.02 | 2000 |
| 2022-12-16 | 57.76 | $10.07 | 900 |
| 2022-12-15 | 51.37 | $10.02 | 1800 |
| 2022-12-14 | 64.32 | $10.09 | 37600 |
| 2022-12-13 | 61.70 | $10.07 | 36700 |
| 2022-12-12 | 58.83 | $10.05 | 2800 |
| 2022-12-09 | 68.61 | $10.09 | 2900 |
| 2022-12-08 | 65.92 | $10.07 | 857400 |
| 2022-12-07 | 68.71 | $10.08 | 35500 |
| 2022-12-06 | 65.97 | $10.06 | 55900 |
| 2022-12-05 | 71.97 | $10.08 | 70900 |
| 2022-12-02 | 69.32 | $10.06 | 26200 |
| 2022-12-01 | 67.87 | $10.05 | 41100 |
| 2022-11-30 | 66.37 | $10.04 | 64700 |
| 2022-11-29 | 69.46 | $10.05 | 164100 |
| 2022-11-28 | 68.05 | $10.04 | 25000 |
| 2022-11-25 | 71.17 | $10.05 | 210700 |
| 2022-11-23 | 71.17 | $10.05 | 1.6M |
| 2022-11-22 | 67.08 | $10.02 | 403400 |
| 2022-11-21 | 59.86 | $9.98 | 23200 |
| 2022-11-18 | 57.66 | $9.97 | 100 |
| 2022-11-17 | 57.66 | $9.97 | 571500 |
| 2022-11-16 | 55.45 | $9.96 | 91500 |
| 2022-11-15 | 61.55 | $9.98 | 677800 |
| 2022-11-14 | 61.55 | $9.98 | 56700 |
| 2022-11-11 | 61.55 | $9.98 | 183800 |
| 2022-11-10 | 64.59 | $9.99 | 171700 |
| 2022-11-09 | 67.78 | $10.00 | 5200 |
| 2022-11-08 | 66.19 | $9.99 | 100400 |
| 2022-11-07 | 66.19 | $9.99 | 12700 |
| 2022-11-04 | 69.27 | $10.00 | 33200 |
| 2022-11-03 | 67.85 | $9.99 | — |
| 2022-11-02 | 67.85 | $9.99 | 57100 |
| 2022-11-01 | 64.93 | $9.97 | 92400 |
| 2022-10-31 | 71.06 | $9.99 | 9700 |
| 2022-10-28 | 71.06 | $9.99 | 102800 |
| 2022-10-27 | 74.23 | $10.00 | 1.1M |
| 2022-10-26 | 74.23 | $10.00 | 183400 |
| 2022-10-25 | 77.33 | $10.01 | 993200 |
| 2022-10-24 | 56.64 | $9.89 | 90700 |
| 2022-10-21 | 66.21 | $9.91 | 118000 |
| 2022-10-20 | 59.75 | $9.89 | 227800 |
| 2022-10-19 | 59.75 | $9.89 | 164100 |
| 2022-10-18 | 59.75 | $9.89 | 34300 |
| 2022-10-17 | 51.85 | $9.87 | 32900 |
| 2022-10-14 | 51.85 | $9.87 | 4100 |
| 2022-10-13 | 47.18 | $9.86 | 61600 |
| 2022-10-12 | 57.85 | $9.88 | 100 |
| 2022-10-11 | 57.85 | $9.88 | — |
| 2022-10-10 | 57.85 | $9.88 | 52800 |
| 2022-10-07 | 47.70 | $9.86 | 67800 |
| 2022-10-06 | 47.70 | $9.86 | 50800 |
| 2022-10-05 | 47.70 | $9.86 | 48900 |
| 2022-10-04 | 47.70 | $9.86 | 29800 |
| 2022-10-03 | 47.70 | $9.86 | 113700 |
| 2022-09-30 | 52.60 | $9.87 | 50900 |
| 2022-09-29 | 52.60 | $9.87 | 500 |
| 2022-09-28 | 47.76 | $9.86 | 2600 |
| 2022-09-27 | 47.76 | $9.86 | 6000 |
| 2022-09-26 | 47.76 | $9.86 | 43100 |
| 2022-09-23 | 42.75 | $9.85 | 15600 |
| 2022-09-22 | 42.75 | $9.85 | 4500 |
| 2022-09-21 | 42.75 | $9.85 | 2400 |
| 2022-09-20 | 42.75 | $9.85 | 157200 |
| 2022-09-19 | 46.37 | $9.86 | 32300 |
| 2022-09-16 | 46.37 | $9.86 | 173100 |
| 2022-09-15 | 41.93 | $9.85 | 4600 |
| 2022-09-14 | 49.76 | $9.87 | 200 |
| 2022-09-13 | 49.76 | $9.87 | 200 |
| 2022-09-12 | 49.76 | $9.87 | 87100 |
| 2022-09-09 | 54.10 | $9.88 | 600 |
| 2022-09-08 | 49.96 | $9.87 | 100100 |
| 2022-09-07 | 54.64 | $9.88 | 100 |
| 2022-09-06 | 54.64 | $9.88 | — |
| 2022-09-02 | 54.64 | $9.88 | 500 |
| 2022-09-01 | 50.68 | $9.87 | 1700 |
| 2022-08-31 | 55.26 | $9.88 | 300 |
| 2022-08-30 | 51.06 | $9.87 | — |
| 2022-08-29 | 51.06 | $9.87 | — |
| 2022-08-26 | 51.06 | $9.87 | 982400 |
| 2022-08-25 | 55.54 | $9.88 | 99700 |
| 2022-08-24 | 55.54 | $9.88 | 200 |
| 2022-08-23 | 60.31 | $9.89 | 1800 |
| 2022-08-22 | 56.78 | $9.88 | — |
| 2022-08-19 | 56.78 | $9.88 | — |
| 2022-08-18 | 56.78 | $9.88 | 1300 |
| 2022-08-17 | 61.47 | $9.89 | 651700 |
| 2022-08-16 | 58.19 | $9.88 | — |
| 2022-08-15 | 58.19 | $9.88 | 4600 |
| 2022-08-12 | 58.19 | $9.88 | 11800 |
| 2022-08-11 | 54.90 | $9.87 | 2700 |
| 2022-08-10 | 54.90 | $9.87 | 200 |
| 2022-08-09 | 54.90 | $9.87 | 55600 |
| 2022-08-08 | 54.90 | $9.87 | — |
| 2022-08-05 | 54.90 | $9.87 | — |
| 2022-08-04 | 54.90 | $9.87 | 2000 |
| 2022-08-03 | 58.27 | $9.88 | 9600 |
| 2022-08-02 | 58.27 | $9.88 | 96300 |
| 2022-08-01 | 55.82 | $9.87 | 3600 |
| 2022-07-29 | 55.82 | $9.87 | 1.2M |
| 2022-07-28 | 55.82 | $9.87 | 417000 |
| 2022-07-27 | 53.48 | $9.86 | 8500 |
| 2022-07-26 | 59.47 | $9.88 | 21000 |
| 2022-07-25 | 51.77 | $9.85 | 35500 |
| 2022-07-22 | 48.69 | $9.84 | — |
| 2022-07-21 | 48.69 | $9.84 | 600 |
| 2022-07-20 | 48.69 | $9.84 | 2100 |
| 2022-07-19 | 51.51 | $9.85 | 24200 |
| 2022-07-18 | 48.69 | $9.84 | 1.1M |
| 2022-07-15 | 45.68 | $9.83 | — |
| 2022-07-14 | 45.68 | $9.83 | 127200 |
| 2022-07-13 | 45.68 | $9.83 | 87100 |
| 2022-07-12 | 48.10 | $9.84 | 2600 |
| 2022-07-11 | 48.10 | $9.84 | 100 |
| 2022-07-08 | 45.49 | $9.83 | 800 |
| 2022-07-07 | 45.49 | $9.83 | 7600 |
| 2022-07-06 | 47.65 | $9.84 | 22100 |
| 2022-07-05 | 45.18 | $9.83 | 400 |
| 2022-07-01 | 42.61 | $9.82 | 40700 |
| 2022-06-30 | 39.93 | $9.81 | 51200 |
| 2022-06-29 | 46.05 | $9.84 | 128400 |
| 2022-06-28 | 48.40 | $9.85 | 200 |
| 2022-06-27 | 48.40 | $9.85 | — |
| 2022-06-24 | 48.40 | $9.85 | 26900 |
| 2022-06-23 | 46.04 | $9.84 | 108200 |
| 2022-06-22 | 40.90 | $9.82 | 14100 |
| 2022-06-21 | 40.90 | $9.82 | 5000 |
| 2022-06-17 | 40.90 | $9.82 | 10400 |
| 2022-06-16 | 40.90 | $9.82 | 521000 |
| 2022-06-15 | 40.90 | $9.82 | 28400 |
| 2022-06-14 | 40.90 | $9.82 | 185400 |
| 2022-06-13 | 42.38 | $9.83 | 234500 |
| 2022-06-10 | 49.16 | $9.87 | 82500 |
| 2022-06-09 | 55.49 | $9.90 | 20500 |
| 2022-06-08 | 55.49 | $9.90 | 26000 |
| 2022-06-07 | 53.70 | $9.89 | 39100 |
| 2022-06-06 | 60.65 | $9.92 | 185300 |
| 2022-06-03 | 58.97 | $9.91 | 235000 |
| 2022-06-02 | 45.73 | $9.85 | 940700 |
| 2022-06-01 | 50.94 | $9.87 | 56600 |
| 2022-05-31 | 50.94 | $9.87 | 200 |
| 2022-05-27 | 53.69 | $9.88 | — |
| 2022-05-26 | 53.69 | $9.88 | 7300 |
| 2022-05-25 | 48.68 | $9.86 | 25500 |
| 2022-05-24 | 42.80 | $9.84 | — |
| 2022-05-23 | 42.80 | $9.84 | — |
| 2022-05-20 | 42.80 | $9.84 | 48700 |
| 2022-05-19 | 47.46 | $9.86 | 100 |
| 2022-05-18 | 44.59 | $9.85 | 500 |
| 2022-05-17 | 44.59 | $9.85 | 10600 |
| 2022-05-16 | 44.59 | $9.85 | 73600 |
| 2022-05-13 | 51.88 | $9.88 | 39900 |
| 2022-05-12 | 49.25 | $9.87 | 26100 |
| 2022-05-11 | 51.95 | $9.88 | 135400 |
| 2022-05-10 | 54.79 | $9.89 | 5600 |
| 2022-05-09 | 52.31 | $9.88 | 27700 |
| 2022-05-06 | 55.19 | $9.89 | — |
| 2022-05-05 | 55.19 | $9.89 | 129400 |
| 2022-05-04 | 58.07 | $9.90 | 300 |
| 2022-05-03 | 58.07 | $9.90 | 23200 |
| 2022-05-02 | 58.07 | $9.90 | 51600 |
| 2022-04-29 | 51.56 | $9.87 | 29100 |
| 2022-04-28 | 54.23 | $9.88 | 100 |
| 2022-04-27 | 54.23 | $9.88 | 100 |
| 2022-04-26 | 54.23 | $9.88 | 5100 |
| 2022-04-25 | 49.78 | $9.86 | 65300 |
| 2022-04-22 | 52.19 | $9.87 | 3100 |
| 2022-04-21 | 52.19 | $9.87 | 19000 |
| 2022-04-20 | 52.19 | $9.87 | 43000 |
| 2022-04-19 | 50.12 | $9.86 | 600 |
| 2022-04-18 | 50.12 | $9.86 | 11500 |
| 2022-04-14 | 48.09 | $9.85 | 82100 |
| 2022-04-13 | 46.00 | $9.84 | 36700 |
| 2022-04-12 | 49.80 | $9.86 | 39500 |
| 2022-04-11 | 54.05 | $9.88 | 1100 |
| 2022-04-08 | 50.00 | $9.86 | 221500 |
| 2022-04-07 | 54.57 | $9.88 | 200 |
| 2022-04-06 | 54.57 | $9.88 | 700 |
| 2022-04-05 | 54.57 | $9.88 | 1200 |
| 2022-04-04 | 54.57 | $9.88 | 2600 |
| 2022-04-01 | 54.57 | $9.88 | 4100 |
| 2022-03-31 | 54.57 | $9.88 | 15700 |
| 2022-03-30 | 51.30 | $9.86 | 800 |
| 2022-03-29 | 53.12 | $9.87 | 100 |
| 2022-03-28 | 51.48 | $9.86 | 18600 |
| 2022-03-25 | 49.82 | $9.85 | 2100 |
| 2022-03-24 | 49.82 | $9.85 | 200 |
| 2022-03-23 | 46.52 | $9.83 | 14300 |
| 2022-03-22 | 49.62 | $9.85 | 2600 |
| 2022-03-21 | 49.62 | $9.85 | 8800 |
| 2022-03-18 | 42.72 | $9.81 | 98000 |
| 2022-03-17 | 42.72 | $9.81 | 56600 |
| 2022-03-16 | 42.72 | $9.81 | 60200 |
| 2022-03-15 | 40.98 | $9.80 | 96000 |
| 2022-03-14 | 47.87 | $9.85 | 170700 |
| 2022-03-11 | 51.13 | $9.87 | 4000 |
| 2022-03-10 | 49.49 | $9.86 | 6100 |
| 2022-03-09 | 52.85 | $9.88 | 12000 |
| 2022-03-08 | 51.28 | $9.87 | 14100 |
| 2022-03-07 | 52.96 | $9.88 | 75500 |
| 2022-03-04 | 54.65 | $9.89 | 34800 |
| 2022-03-03 | 50.10 | $9.86 | 37500 |
| 2022-03-02 | 53.50 | $9.88 | 24800 |
| 2022-03-01 | 50.29 | $9.86 | 18100 |
| 2022-02-28 | 55.78 | $9.89 | 110900 |
| 2022-02-25 | 55.78 | $9.89 | 21200 |
| 2022-02-24 | 52.67 | $9.87 | 133300 |
| 2022-02-23 | 54.49 | $9.88 | 2000 |
| 2022-02-22 | 54.49 | $9.88 | 66300 |
| 2022-02-18 | 51.47 | $9.86 | 77400 |
| 2022-02-17 | 51.47 | $9.86 | 400600 |
| 2022-02-16 | 56.56 | $9.89 | 200 |
| 2022-02-15 | 56.56 | $9.89 | 22500 |
| 2022-02-14 | 48.97 | $9.84 | 44500 |
| 2022-02-11 | 45.34 | $9.82 | 25300 |
| 2022-02-10 | 46.92 | $9.83 | 321400 |
| 2022-02-09 | 48.53 | $9.84 | 956700 |
| 2022-02-08 | 51.92 | $9.86 | 311000 |
| 2022-02-07 | 48.51 | $9.84 | 111700 |
| 2022-02-04 | 53.97 | $9.87 | 109300 |
| 2022-02-03 | 53.97 | $9.87 | 111100 |
| 2022-02-02 | 50.62 | $9.85 | 218900 |
| 2022-02-01 | 46.96 | $9.83 | 405300 |
| 2022-01-31 | 46.96 | $9.83 | 88000 |
| 2022-01-28 | 48.59 | $9.84 | 16100 |
| 2022-01-27 | 46.84 | $9.83 | 302300 |
| 2022-01-26 | 46.84 | $9.83 | 8800 |
| 2022-01-25 | 46.84 | $9.83 | 600 |
| 2022-01-24 | 49.74 | $9.85 | 264000 |
| 2022-01-21 | 46.60 | $9.83 | 56500 |
| 2022-01-20 | 51.16 | $9.86 | 100100 |
| 2022-01-19 | 51.16 | $9.86 | 201400 |
| 2022-01-18 | 51.16 | $9.86 | 1500 |
| 2022-01-14 | 48.26 | $9.84 | 158200 |
| 2022-01-13 | 54.38 | $9.88 | 494200 |
| 2022-01-12 | 56.07 | $9.89 | 200 |
| 2022-01-11 | 51.81 | $9.86 | 800 |
| 2022-01-10 | 55.20 | $9.88 | 99000 |
| 2022-01-07 | 55.20 | $9.88 | 10100 |
| 2022-01-06 | 55.20 | $9.88 | 1200 |
| 2022-01-05 | 53.91 | $9.87 | 103200 |
| 2022-01-04 | 49.77 | $9.84 | 1300 |
| 2022-01-03 | 45.09 | $9.81 | 113300 |
| 2021-12-31 | 51.13 | $9.85 | 37900 |
| 2021-12-30 | 49.52 | $9.84 | 36600 |
| 2021-12-29 | 51.12 | $9.85 | 22000 |
| 2021-12-28 | 49.57 | $9.84 | 26800 |
| 2021-12-27 | 51.10 | $9.85 | 65300 |
| 2021-12-23 | 51.10 | $9.85 | 11100 |
| 2021-12-22 | 49.70 | $9.84 | 703300 |
| 2021-12-21 | 48.29 | $9.83 | 22500 |
| 2021-12-20 | 51.01 | $9.85 | 6300 |
| 2021-12-17 | 49.66 | $9.84 | — |
| 2021-12-16 | 49.66 | $9.84 | 1900 |
| 2021-12-15 | 50.92 | $9.85 | 14400 |
| 2021-12-14 | 49.71 | $9.84 | 14700 |
| 2021-12-13 | 50.91 | $9.85 | 10600 |
| 2021-12-10 | 49.76 | $9.84 | 61100 |
| 2021-12-09 | 55.98 | $9.89 | 46000 |
| 2021-12-08 | 54.91 | $9.88 | 103100 |
| 2021-12-07 | 46.20 | $9.81 | 31700 |
| 2021-12-06 | 46.20 | $9.81 | 2700 |
| 2021-12-03 | 46.20 | $9.81 | 1000 |
| 2021-12-02 | 51.03 | $9.85 | 159000 |
| 2021-12-01 | 47.09 | $9.82 | 93700 |
| 2021-11-30 | 53.96 | $9.87 | 37300 |
| 2021-11-29 | 48.22 | $9.83 | 19000 |
| 2021-11-26 | 48.22 | $9.83 | 60300 |
| 2021-11-24 | 56.12 | $9.88 | 49900 |
| 2021-11-23 | 51.60 | $9.85 | 641700 |
| 2021-11-22 | 53.34 | $9.86 | 460300 |
| 2021-11-19 | 59.00 | $9.89 | 50100 |
| 2021-11-18 | 54.40 | $9.86 | — |
| 2021-11-17 | 54.40 | $9.86 | 22100 |
| 2021-11-16 | 56.30 | $9.87 | 121300 |
| 2021-11-15 | 58.24 | $9.88 | 28900 |
| 2021-11-12 | 64.55 | $9.91 | 76900 |
| 2021-11-11 | 61.94 | $9.89 | 57700 |
| 2021-11-10 | 61.94 | $9.89 | 67500 |
| 2021-11-09 | 60.63 | $9.88 | 35200 |
| 2021-11-08 | 64.87 | $9.90 | 29000 |
| 2021-11-05 | 63.66 | $9.89 | 55500 |
| 2021-11-04 | 63.66 | $9.89 | 10500 |
| 2021-11-03 | 62.50 | $9.88 | 16000 |
| 2021-11-02 | 64.46 | $9.89 | 173400 |
| 2021-11-01 | 63.37 | $9.88 | 111900 |
| 2021-10-29 | 62.27 | $9.87 | 4700 |
| 2021-10-28 | 62.27 | $9.87 | 50800 |
| 2021-10-27 | 65.84 | $9.89 | 205700 |
| 2021-10-26 | 64.88 | $9.88 | 25800 |
| 2021-10-25 | 64.88 | $9.88 | 87000 |
| 2021-10-22 | 64.88 | $9.88 | 1.2M |
| 2021-10-21 | 63.11 | $9.86 | 89200 |
| 2021-10-20 | 64.66 | $9.87 | 38000 |
| 2021-10-19 | 63.82 | $9.86 | 988600 |
| 2021-10-18 | 62.98 | $9.85 | 159100 |
| 2021-10-15 | 61.27 | $9.83 | 5.9M |
| 2021-10-14 | 56.49 | $9.78 | 700 |
| 2021-10-13 | 47.97 | $9.71 | 85800 |
| 2021-10-12 | 57.08 | $9.77 | 900 |
| 2021-10-11 | 57.08 | $9.77 | 1100 |
| 2021-10-08 | 57.08 | $9.77 | 2100 |
| 2021-10-07 | 58.67 | $9.78 | 60100 |
| 2021-10-06 | 61.95 | $9.80 | 65400 |
| 2021-10-05 | 57.42 | $9.76 | 17800 |
| 2021-10-04 | 56.19 | $9.75 | 4600 |
| 2021-10-01 | 56.19 | $9.75 | 11100 |
| 2021-09-30 | 52.44 | $9.72 | 6400 |
| 2021-09-29 | 57.07 | $9.75 | 5200 |
| 2021-09-28 | 55.84 | $9.74 | 41600 |
| 2021-09-27 | 50.42 | $9.70 | 2000 |
| 2021-09-24 | 53.54 | $9.72 | — |
| 2021-09-23 | 53.54 | $9.72 | 8800 |
| 2021-09-22 | 53.54 | $9.72 | 1500 |
| 2021-09-21 | 49.52 | $9.69 | 7500 |
| 2021-09-20 | 52.39 | $9.71 | 54100 |
| 2021-09-17 | 51.04 | $9.70 | 373100 |
| 2021-09-16 | 53.94 | $9.72 | 21700 |
| 2021-09-15 | 51.31 | $9.70 | 213300 |
| 2021-09-14 | 51.31 | $9.70 | 600 |
| 2021-09-13 | 54.10 | $9.72 | 10600 |
| 2021-09-10 | 54.10 | $9.72 | 3200 |
| 2021-09-09 | 51.74 | $9.70 | 100 |
| 2021-09-08 | 55.84 | $9.73 | 300 |
| 2021-09-07 | 54.70 | $9.72 | 19300 |
| 2021-09-03 | 52.37 | $9.70 | 59000 |
| 2021-09-02 | 49.92 | $9.68 | 3300 |
| 2021-09-01 | 49.92 | $9.68 | 500 |
| 2021-08-31 | 51.11 | $9.69 | 26200 |
| 2021-08-30 | 47.56 | $9.66 | 1100 |
| 2021-08-27 | 46.32 | $9.65 | 3400 |
| 2021-08-26 | 43.81 | $9.63 | 8700 |
| 2021-08-25 | 45.85 | $9.65 | 12900 |
| 2021-08-24 | 43.34 | $9.63 | 60700 |
| 2021-08-23 | 47.52 | $9.67 | 1300 |
| 2021-08-20 | 45.00 | $9.65 | 20600 |
| 2021-08-19 | 49.51 | $9.69 | 23000 |
| 2021-08-18 | 44.20 | $9.65 | 20400 |
| 2021-08-17 | 44.20 | $9.65 | 509900 |
| 2021-08-16 | 45.27 | $9.66 | — |
| 2021-08-13 | 45.27 | $9.66 | 63800 |
| 2021-08-12 | 52.15 | $9.72 | 264000 |
| 2021-08-11 | 42.47 | $9.65 | 2300 |
| 2021-08-10 | 43.66 | $9.66 | 83800 |
| 2021-08-09 | 48.91 | $9.70 | 1000 |
| 2021-08-06 | 47.41 | $9.69 | — |
| 2021-08-05 | 47.41 | $9.69 | 3300 |
| 2021-08-04 | 45.98 | $9.68 | 12800 |
| 2021-08-03 | 51.29 | $9.72 | 26100 |
| 2021-08-02 | 48.46 | $9.70 | 16500 |
| 2021-07-30 | 52.83 | $9.73 | 16900 |
| 2021-07-29 | 46.75 | $9.69 | 141700 |
| 2021-07-28 | 51.48 | $9.72 | 220100 |
| 2021-07-27 | 48.16 | $9.70 | 3800 |
| 2021-07-26 | 53.36 | $9.73 | 66000 |
| 2021-07-23 | 53.36 | $9.73 | 6400 |
| 2021-07-22 | 50.12 | $9.71 | — |
| 2021-07-21 | 50.12 | $9.71 | 1100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.00
2023-10-04
Close Price
$11.08
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-10-04 | -84.00 | $11.08 | — |
| 2023-10-03 | -84.00 | $11.08 | — |
| 2023-10-02 | -84.00 | $11.08 | — |
| 2023-09-29 | -85.45 | $11.08 | — |
| 2023-09-28 | -85.45 | $11.08 | — |
| 2023-09-27 | -85.45 | $11.08 | — |
| 2023-09-26 | -85.45 | $11.08 | — |
| 2023-09-25 | -85.45 | $11.08 | 76277 |
| 2023-09-22 | -87.27 | $11.07 | 468358 |
| 2023-09-21 | -98.08 | $11.04 | 6041 |
| 2023-09-20 | -96.15 | $11.05 | 10111 |
| 2023-09-19 | -72.18 | $11.07 | 100 |
| 2023-09-18 | -72.18 | $11.07 | 978 |
| 2023-09-15 | -72.18 | $11.07 | 102397 |
| 2023-09-14 | -66.17 | $11.11 | 521 |
| 2023-09-13 | -63.16 | $11.13 | 6502 |
| 2023-09-12 | -58.65 | $11.16 | 47193 |
| 2023-09-11 | -67.67 | $11.10 | 79974 |
| 2023-09-08 | -60.90 | $11.15 | 316141 |
| 2023-09-07 | -57.14 | $11.17 | 512778 |
| 2023-09-06 | -22.56 | $11.40 | 27124 |
| 2023-09-05 | -19.55 | $11.42 | 48916 |
| 2023-09-01 | -36.09 | $11.31 | 75467 |
| 2023-08-31 | -9.76 | $11.44 | 6499 |
| 2023-08-30 | -3.25 | $11.48 | 66169 |
| 2023-08-29 | -1.65 | $11.48 | 192332 |
| 2023-08-28 | -48.04 | $11.12 | 961 |
| 2023-08-25 | -21.57 | $11.25 | 9612 |
| 2023-08-24 | -21.57 | $11.25 | 1268 |
| 2023-08-23 | -17.65 | $11.27 | 13258 |
| 2023-08-22 | -32.69 | $11.20 | 278989 |
| 2023-08-21 | -43.40 | $11.15 | 155398 |
| 2023-08-18 | -45.28 | $11.14 | 157674 |
| 2023-08-17 | -21.82 | $11.28 | — |
| 2023-08-16 | -21.82 | $11.28 | 15169 |
| 2023-08-15 | -47.27 | $11.14 | 46399 |
| 2023-08-14 | -29.09 | $11.24 | — |
| 2023-08-11 | -29.09 | $11.24 | 100 |
| 2023-08-10 | -29.75 | $11.24 | 5027 |
| 2023-08-09 | -23.64 | $11.27 | 7179 |
| 2023-08-08 | -21.82 | $11.28 | — |
| 2023-08-07 | -21.82 | $11.28 | 35800 |
| 2023-08-04 | -27.27 | $11.25 | 1000 |
| 2023-08-03 | -18.18 | $11.30 | 100 |
| 2023-08-02 | -16.67 | $11.30 | 100 |
| 2023-08-01 | -6.67 | $11.36 | 200 |
| 2023-07-31 | -12.50 | $11.32 | 5900 |
| 2023-07-28 | -14.06 | $11.31 | 3000 |
| 2023-07-27 | -40.63 | $11.14 | 600 |
| 2023-07-26 | -28.13 | $11.22 | 13500 |
| 2023-07-25 | -3.13 | $11.38 | — |
| 2023-07-24 | -3.13 | $11.38 | 300 |
| 2023-07-21 | -3.13 | $11.38 | 304800 |
| 2023-07-20 | -19.23 | $10.95 | 2500 |
| 2023-07-19 | 0.00 | $11.00 | 400 |
| 2023-07-18 | -13.64 | $10.87 | 100 |
| 2023-07-17 | -13.64 | $10.87 | 900 |
| 2023-07-14 | -9.09 | $10.88 | 100 |
| 2023-07-13 | -9.09 | $10.88 | — |
| 2023-07-12 | -9.09 | $10.88 | — |
| 2023-07-11 | -9.09 | $10.88 | 300 |
| 2023-07-10 | 0.00 | $10.90 | 100 |
| 2023-07-07 | 0.00 | $10.90 | 2000 |
| 2023-07-06 | -23.53 | $10.81 | 300 |
| 2023-07-05 | 0.00 | $10.85 | 7300 |
| 2023-07-03 | 0.00 | $10.76 | 7100 |
| 2023-06-30 | 0.00 | $10.76 | 8300 |
| 2023-06-29 | 0.00 | $10.76 | — |
| 2023-06-28 | 0.00 | $10.76 | — |
| 2023-06-27 | 0.00 | $10.76 | 100 |
| 2023-06-26 | 0.00 | $10.76 | — |
| 2023-06-23 | 0.00 | $10.76 | 4000 |
| 2023-06-22 | 0.00 | $10.75 | 5700 |
| 2023-06-21 | 0.00 | $10.74 | 5100 |
| 2023-06-20 | -50.00 | $10.68 | — |
| 2023-06-16 | -50.00 | $10.68 | 200 |
| 2023-06-15 | -25.00 | $10.71 | — |
| 2023-06-14 | -35.71 | $10.71 | 600 |
| 2023-06-13 | -14.29 | $10.74 | 22400 |
| 2023-06-12 | -28.57 | $10.72 | — |
| 2023-06-09 | -28.57 | $10.72 | — |
| 2023-06-08 | -44.44 | $10.72 | 10100 |
| 2023-06-07 | -38.89 | $10.73 | — |
| 2023-06-06 | -70.27 | $10.73 | 2700 |
| 2023-06-05 | -65.00 | $10.73 | 200 |
| 2023-06-02 | -87.50 | $10.64 | — |
| 2023-06-01 | -77.78 | $10.64 | — |
| 2023-05-31 | -77.78 | $10.64 | — |
| 2023-05-30 | -77.78 | $10.64 | 1700 |
| 2023-05-26 | -69.39 | $10.65 | — |
| 2023-05-25 | -69.39 | $10.65 | 17100 |
| 2023-05-24 | -53.06 | $10.73 | 2100 |
| 2023-05-23 | -58.00 | $10.70 | 1600 |
| 2023-05-22 | -49.02 | $10.74 | 6700 |
| 2023-05-19 | -44.07 | $10.73 | 1300 |
| 2023-05-18 | -44.07 | $10.73 | 3500 |
| 2023-05-17 | -50.85 | $10.69 | 22500 |
| 2023-05-16 | -40.68 | $10.75 | 10500 |
| 2023-05-15 | -52.54 | $10.68 | 30400 |
| 2023-05-12 | -44.07 | $10.73 | 1200 |
| 2023-05-11 | -52.54 | $10.68 | 2600 |
| 2023-05-10 | -32.20 | $10.80 | — |
| 2023-05-09 | -32.20 | $10.80 | 16100 |
| 2023-05-08 | -47.22 | $10.59 | 6900 |
| 2023-05-05 | -8.33 | $10.73 | 400 |
| 2023-05-04 | -16.67 | $10.70 | 1900 |
| 2023-05-03 | 0.00 | $10.76 | 5800 |
| 2023-05-02 | -10.00 | $10.71 | 5100 |
| 2023-05-01 | -23.81 | $10.50 | — |
| 2023-04-28 | -23.81 | $10.50 | 1100 |
| 2023-04-27 | 0.00 | $10.55 | 4100 |
| 2023-04-26 | -5.88 | $10.49 | 1600 |
| 2023-04-25 | 0.00 | $10.50 | 6600 |
| 2023-04-24 | -17.65 | $10.47 | 20000 |
| 2023-04-21 | 0.00 | $10.46 | 200 |
| 2023-04-20 | -23.08 | $10.43 | 13100 |
| 2023-04-19 | 0.00 | $10.46 | — |
| 2023-04-18 | 0.00 | $10.46 | — |
| 2023-04-17 | 0.00 | $10.46 | 2200 |
| 2023-04-14 | -7.69 | $10.45 | — |
| 2023-04-13 | -7.69 | $10.45 | 700 |
| 2023-04-12 | 0.00 | $10.46 | 8700 |
| 2023-04-11 | 0.00 | $10.45 | 1800 |
| 2023-04-10 | 0.00 | $10.44 | — |
| 2023-04-06 | 0.00 | $10.44 | 3600 |
| 2023-04-05 | 0.00 | $10.44 | — |
| 2023-04-04 | 0.00 | $10.44 | 39700 |
| 2023-04-03 | -75.00 | $10.34 | — |
| 2023-03-31 | -75.00 | $10.34 | 500 |
| 2023-03-30 | -75.00 | $10.34 | 15400 |
| 2023-03-29 | -62.50 | $10.35 | — |
| 2023-03-28 | -62.50 | $10.35 | — |
| 2023-03-27 | -62.50 | $10.35 | — |
| 2023-03-24 | -62.50 | $10.35 | — |
| 2023-03-23 | -62.50 | $10.35 | — |
| 2023-03-22 | -62.50 | $10.35 | 15000 |
| 2023-03-21 | -87.50 | $10.33 | 7200 |
| 2023-03-20 | -62.50 | $10.35 | 6400 |
| 2023-03-17 | -80.00 | $10.34 | — |
| 2023-03-16 | -80.00 | $10.34 | — |
| 2023-03-15 | -80.00 | $10.34 | 100 |
| 2023-03-14 | -80.00 | $10.34 | 800 |
| 2023-03-13 | -18.18 | $10.40 | 900 |
| 2023-03-10 | -95.56 | $10.32 | 8300 |
| 2023-03-09 | -77.78 | $10.40 | 8600 |
| 2023-03-08 | -86.67 | $10.36 | 2000 |
| 2023-03-07 | -76.47 | $10.36 | 2600 |
| 2023-03-06 | -60.66 | $10.38 | 11700 |
| 2023-03-03 | -57.38 | $10.40 | — |
| 2023-03-02 | -57.38 | $10.40 | — |
| 2023-03-01 | -57.38 | $10.40 | — |
| 2023-02-28 | -57.38 | $10.40 | — |
| 2023-02-27 | -57.38 | $10.40 | 300 |
| 2023-02-24 | -65.57 | $10.35 | 400 |
| 2023-02-23 | -65.57 | $10.35 | 10400 |
| 2023-02-22 | -65.57 | $10.35 | — |
| 2023-02-21 | -65.57 | $10.35 | 2500 |
| 2023-02-17 | -59.02 | $10.39 | 13400 |
| 2023-02-16 | -60.66 | $10.38 | 500 |
| 2023-02-15 | -60.66 | $10.38 | — |
| 2023-02-14 | -60.66 | $10.38 | 16400 |
| 2023-02-13 | -70.49 | $10.32 | 14600 |
| 2023-02-10 | -67.74 | $10.33 | 42300 |
| 2023-02-09 | -5.13 | $10.50 | 23100 |
| 2023-02-08 | -38.46 | $10.37 | 1700 |
| 2023-02-07 | -32.56 | $10.38 | 96100 |
| 2023-02-06 | 0.00 | $10.28 | 44600 |
| 2023-02-03 | -50.00 | $10.15 | 39500 |
| 2023-02-02 | 0.00 | $10.21 | — |
| 2023-02-01 | 0.00 | $10.21 | 11000 |
| 2023-01-31 | -9.09 | $10.16 | 900 |
| 2023-01-30 | 0.00 | $10.17 | 2600 |
| 2023-01-27 | -18.18 | $10.15 | 6800 |
| 2023-01-26 | 0.00 | $10.17 | 5800 |
| 2023-01-25 | 0.00 | $10.17 | 1100 |
| 2023-01-24 | -9.09 | $10.16 | 100 |
| 2023-01-23 | 0.00 | $10.17 | 500 |
| 2023-01-20 | 0.00 | $10.17 | 8000 |
| 2023-01-19 | 0.00 | $10.16 | 300 |
| 2023-01-18 | -6.67 | $10.15 | — |
| 2023-01-17 | -6.67 | $10.15 | 17800 |
| 2023-01-13 | -20.00 | $10.13 | 400 |
| 2023-01-12 | 0.00 | $10.16 | 300 |
| 2023-01-11 | -17.65 | $10.14 | 100 |
| 2023-01-10 | -15.00 | $10.14 | 2100 |
| 2023-01-09 | -15.00 | $10.14 | 1200 |
| 2023-01-06 | -20.00 | $10.13 | — |
| 2023-01-05 | -20.00 | $10.13 | — |
| 2023-01-04 | -20.00 | $10.13 | 31900 |
| 2023-01-03 | -50.00 | $10.07 | 165000 |
| 2022-12-30 | -15.00 | $10.14 | 101700 |
| 2022-12-29 | -5.00 | $10.16 | 150700 |
| 2022-12-28 | -25.00 | $10.12 | 140500 |
| 2022-12-27 | -20.00 | $10.13 | 5500 |
| 2022-12-23 | -25.00 | $10.12 | 31400 |
| 2022-12-22 | -20.00 | $10.13 | 6800 |
| 2022-12-21 | -15.00 | $10.14 | 399900 |
| 2022-12-20 | -55.00 | $10.06 | 7700 |
| 2022-12-19 | -75.00 | $10.02 | 2000 |
| 2022-12-16 | -50.00 | $10.07 | 900 |
| 2022-12-15 | -71.43 | $10.02 | 1800 |
| 2022-12-14 | -38.10 | $10.09 | 37600 |
| 2022-12-13 | -47.62 | $10.07 | 36700 |
| 2022-12-12 | -35.71 | $10.05 | 2800 |
| 2022-12-09 | -7.14 | $10.09 | 2900 |
| 2022-12-08 | -8.33 | $10.07 | 857400 |
| 2022-12-07 | 0.00 | $10.08 | 35500 |
| 2022-12-06 | -16.67 | $10.06 | 55900 |
| 2022-12-05 | 0.00 | $10.08 | 70900 |
| 2022-12-02 | -9.09 | $10.06 | 26200 |
| 2022-12-01 | -10.00 | $10.05 | 41100 |
| 2022-11-30 | -20.00 | $10.04 | 64700 |
| 2022-11-29 | -10.00 | $10.05 | 164100 |
| 2022-11-28 | -20.00 | $10.04 | 25000 |
| 2022-11-25 | -10.00 | $10.05 | 210700 |
| 2022-11-23 | -10.00 | $10.05 | 1.6M |
| 2022-11-22 | -14.29 | $10.02 | 403400 |
| 2022-11-21 | -60.00 | $9.98 | 23200 |
| 2022-11-18 | -33.33 | $9.97 | 100 |
| 2022-11-17 | -33.33 | $9.97 | 571500 |
| 2022-11-16 | -41.67 | $9.96 | 91500 |
| 2022-11-15 | -23.08 | $9.98 | 677800 |
| 2022-11-14 | -21.43 | $9.98 | 56700 |
| 2022-11-11 | -20.00 | $9.98 | 183800 |
| 2022-11-10 | -13.33 | $9.99 | 171700 |
| 2022-11-09 | -6.67 | $10.00 | 5200 |
| 2022-11-08 | -13.33 | $9.99 | 100400 |
| 2022-11-07 | -13.33 | $9.99 | 12700 |
| 2022-11-04 | -6.67 | $10.00 | 33200 |
| 2022-11-03 | -12.50 | $9.99 | — |
| 2022-11-02 | -12.50 | $9.99 | 57100 |
| 2022-11-01 | -25.00 | $9.97 | 92400 |
| 2022-10-31 | -12.50 | $9.99 | 9700 |
| 2022-10-28 | -12.50 | $9.99 | 102800 |
| 2022-10-27 | -6.25 | $10.00 | 1.1M |
| 2022-10-26 | -6.25 | $10.00 | 183400 |
| 2022-10-25 | 0.00 | $10.01 | 993200 |
| 2022-10-24 | -33.33 | $9.89 | 90700 |
| 2022-10-21 | 0.00 | $9.91 | 118000 |
| 2022-10-20 | -20.00 | $9.89 | 227800 |
| 2022-10-19 | 0.00 | $9.89 | 164100 |
| 2022-10-18 | 0.00 | $9.89 | 34300 |
| 2022-10-17 | -33.33 | $9.87 | 32900 |
| 2022-10-14 | -33.33 | $9.87 | 4100 |
| 2022-10-13 | -66.67 | $9.86 | 61600 |
| 2022-10-12 | 0.00 | $9.88 | 100 |
| 2022-10-11 | 0.00 | $9.88 | — |
| 2022-10-10 | 0.00 | $9.88 | 52800 |
| 2022-10-07 | -66.67 | $9.86 | 67800 |
| 2022-10-06 | -66.67 | $9.86 | 50800 |
| 2022-10-05 | -66.67 | $9.86 | 48900 |
| 2022-10-04 | -66.67 | $9.86 | 29800 |
| 2022-10-03 | -66.67 | $9.86 | 113700 |
| 2022-09-30 | -33.33 | $9.87 | 50900 |
| 2022-09-29 | -33.33 | $9.87 | 500 |
| 2022-09-28 | -66.67 | $9.86 | 2600 |
| 2022-09-27 | -66.67 | $9.86 | 6000 |
| 2022-09-26 | -66.67 | $9.86 | 43100 |
| 2022-09-23 | -100.00 | $9.85 | 15600 |
| 2022-09-22 | -100.00 | $9.85 | 4500 |
| 2022-09-21 | -100.00 | $9.85 | 2400 |
| 2022-09-20 | -100.00 | $9.85 | 157200 |
| 2022-09-19 | -80.00 | $9.86 | 32300 |
| 2022-09-16 | -80.00 | $9.86 | 173100 |
| 2022-09-15 | -100.00 | $9.85 | 4600 |
| 2022-09-14 | -75.00 | $9.87 | 200 |
| 2022-09-13 | -75.00 | $9.87 | 200 |
| 2022-09-12 | -75.00 | $9.87 | 87100 |
| 2022-09-09 | -50.00 | $9.88 | 600 |
| 2022-09-08 | -75.00 | $9.87 | 100100 |
| 2022-09-07 | -50.00 | $9.88 | 100 |
| 2022-09-06 | -50.00 | $9.88 | — |
| 2022-09-02 | -50.00 | $9.88 | 500 |
| 2022-09-01 | -75.00 | $9.87 | 1700 |
| 2022-08-31 | -50.00 | $9.88 | 300 |
| 2022-08-30 | -75.00 | $9.87 | — |
| 2022-08-29 | -75.00 | $9.87 | — |
| 2022-08-26 | -75.00 | $9.87 | 982400 |
| 2022-08-25 | -50.00 | $9.88 | 99700 |
| 2022-08-24 | -50.00 | $9.88 | 200 |
| 2022-08-23 | -25.00 | $9.89 | 1800 |
| 2022-08-22 | -50.00 | $9.88 | — |
| 2022-08-19 | -33.33 | $9.88 | — |
| 2022-08-18 | -33.33 | $9.88 | 1300 |
| 2022-08-17 | -16.67 | $9.89 | 651700 |
| 2022-08-16 | -20.00 | $9.88 | — |
| 2022-08-15 | -20.00 | $9.88 | 4600 |
| 2022-08-12 | -16.67 | $9.88 | 11800 |
| 2022-08-11 | -33.33 | $9.87 | 2700 |
| 2022-08-10 | -33.33 | $9.87 | 200 |
| 2022-08-09 | -28.57 | $9.87 | 55600 |
| 2022-08-08 | -28.57 | $9.87 | — |
| 2022-08-05 | -28.57 | $9.87 | — |
| 2022-08-04 | -28.57 | $9.87 | 2000 |
| 2022-08-03 | -14.29 | $9.88 | 9600 |
| 2022-08-02 | -14.29 | $9.88 | 96300 |
| 2022-08-01 | -16.67 | $9.87 | 3600 |
| 2022-07-29 | -16.67 | $9.87 | 1.2M |
| 2022-07-28 | -14.29 | $9.87 | 417000 |
| 2022-07-27 | -28.57 | $9.86 | 8500 |
| 2022-07-26 | 0.00 | $9.88 | 21000 |
| 2022-07-25 | -20.00 | $9.85 | 35500 |
| 2022-07-22 | -25.00 | $9.84 | — |
| 2022-07-21 | -25.00 | $9.84 | 600 |
| 2022-07-20 | -25.00 | $9.84 | 2100 |
| 2022-07-19 | 0.00 | $9.85 | 24200 |
| 2022-07-18 | -25.00 | $9.84 | 1.1M |
| 2022-07-15 | -50.00 | $9.83 | — |
| 2022-07-14 | -50.00 | $9.83 | 127200 |
| 2022-07-13 | -50.00 | $9.83 | 87100 |
| 2022-07-12 | -40.00 | $9.84 | 2600 |
| 2022-07-11 | -57.14 | $9.84 | 100 |
| 2022-07-08 | -77.78 | $9.83 | 800 |
| 2022-07-07 | -77.78 | $9.83 | 7600 |
| 2022-07-06 | -72.73 | $9.84 | 22100 |
| 2022-07-05 | -81.82 | $9.83 | 400 |
| 2022-07-01 | -90.91 | $9.82 | 40700 |
| 2022-06-30 | -100.00 | $9.81 | 51200 |
| 2022-06-29 | -80.00 | $9.84 | 128400 |
| 2022-06-28 | -70.00 | $9.85 | 200 |
| 2022-06-27 | -70.00 | $9.85 | — |
| 2022-06-24 | -70.00 | $9.85 | 26900 |
| 2022-06-23 | -80.00 | $9.84 | 108200 |
| 2022-06-22 | -100.00 | $9.82 | 14100 |
| 2022-06-21 | -100.00 | $9.82 | 5000 |
| 2022-06-17 | -100.00 | $9.82 | 10400 |
| 2022-06-16 | -100.00 | $9.82 | 521000 |
| 2022-06-15 | -100.00 | $9.82 | 28400 |
| 2022-06-14 | -100.00 | $9.82 | 185400 |
| 2022-06-13 | -90.00 | $9.83 | 234500 |
| 2022-06-10 | -55.56 | $9.87 | 82500 |
| 2022-06-09 | -22.22 | $9.90 | 20500 |
| 2022-06-08 | -22.22 | $9.90 | 26000 |
| 2022-06-07 | -33.33 | $9.89 | 39100 |
| 2022-06-06 | 0.00 | $9.92 | 185300 |
| 2022-06-03 | -11.11 | $9.91 | 235000 |
| 2022-06-02 | -77.78 | $9.85 | 940700 |
| 2022-06-01 | -55.56 | $9.87 | 56600 |
| 2022-05-31 | -55.56 | $9.87 | 200 |
| 2022-05-27 | -44.44 | $9.88 | — |
| 2022-05-26 | -44.44 | $9.88 | 7300 |
| 2022-05-25 | -66.67 | $9.86 | 25500 |
| 2022-05-24 | -88.89 | $9.84 | — |
| 2022-05-23 | -88.89 | $9.84 | — |
| 2022-05-20 | -88.89 | $9.84 | 48700 |
| 2022-05-19 | -66.67 | $9.86 | 100 |
| 2022-05-18 | -77.78 | $9.85 | 500 |
| 2022-05-17 | -77.78 | $9.85 | 10600 |
| 2022-05-16 | -77.78 | $9.85 | 73600 |
| 2022-05-13 | -44.44 | $9.88 | 39900 |
| 2022-05-12 | -55.56 | $9.87 | 26100 |
| 2022-05-11 | -44.44 | $9.88 | 135400 |
| 2022-05-10 | -33.33 | $9.89 | 5600 |
| 2022-05-09 | -44.44 | $9.88 | 27700 |
| 2022-05-06 | -25.00 | $9.89 | — |
| 2022-05-05 | -25.00 | $9.89 | 129400 |
| 2022-05-04 | -12.50 | $9.90 | 300 |
| 2022-05-03 | -12.50 | $9.90 | 23200 |
| 2022-05-02 | -12.50 | $9.90 | 51600 |
| 2022-04-29 | -50.00 | $9.87 | 29100 |
| 2022-04-28 | -37.50 | $9.88 | 100 |
| 2022-04-27 | -37.50 | $9.88 | 100 |
| 2022-04-26 | -37.50 | $9.88 | 5100 |
| 2022-04-25 | -62.50 | $9.86 | 65300 |
| 2022-04-22 | -50.00 | $9.87 | 3100 |
| 2022-04-21 | -50.00 | $9.87 | 19000 |
| 2022-04-20 | -44.44 | $9.87 | 43000 |
| 2022-04-19 | -50.00 | $9.86 | 600 |
| 2022-04-18 | -45.45 | $9.86 | 11500 |
| 2022-04-14 | -54.55 | $9.85 | 82100 |
| 2022-04-13 | -63.64 | $9.84 | 36700 |
| 2022-04-12 | -45.45 | $9.86 | 39500 |
| 2022-04-11 | -27.27 | $9.88 | 1100 |
| 2022-04-08 | -25.00 | $9.86 | 221500 |
| 2022-04-07 | 0.00 | $9.88 | 200 |
| 2022-04-06 | 0.00 | $9.88 | 700 |
| 2022-04-05 | -33.33 | $9.88 | 1200 |
| 2022-04-04 | -33.33 | $9.88 | 2600 |
| 2022-04-01 | -33.33 | $9.88 | 4100 |
| 2022-03-31 | -33.33 | $9.88 | 15700 |
| 2022-03-30 | -50.00 | $9.86 | 800 |
| 2022-03-29 | -41.67 | $9.87 | 100 |
| 2022-03-28 | -50.00 | $9.86 | 18600 |
| 2022-03-25 | -58.33 | $9.85 | 2100 |
| 2022-03-24 | -58.33 | $9.85 | 200 |
| 2022-03-23 | -75.00 | $9.83 | 14300 |
| 2022-03-22 | -58.33 | $9.85 | 2600 |
| 2022-03-21 | -58.33 | $9.85 | 8800 |
| 2022-03-18 | -91.67 | $9.81 | 98000 |
| 2022-03-17 | -91.67 | $9.81 | 56600 |
| 2022-03-16 | -91.67 | $9.81 | 60200 |
| 2022-03-15 | -100.00 | $9.80 | 96000 |
| 2022-03-14 | -87.50 | $9.85 | 170700 |
| 2022-03-11 | -45.45 | $9.87 | 4000 |
| 2022-03-10 | -54.55 | $9.86 | 6100 |
| 2022-03-09 | -36.36 | $9.88 | 12000 |
| 2022-03-08 | -33.33 | $9.87 | 14100 |
| 2022-03-07 | -22.22 | $9.88 | 75500 |
| 2022-03-04 | -11.11 | $9.89 | 34800 |
| 2022-03-03 | -44.44 | $9.86 | 37500 |
| 2022-03-02 | -22.22 | $9.88 | 24800 |
| 2022-03-01 | -44.44 | $9.86 | 18100 |
| 2022-02-28 | -11.11 | $9.89 | 110900 |
| 2022-02-25 | -11.11 | $9.89 | 21200 |
| 2022-02-24 | -33.33 | $9.87 | 133300 |
| 2022-02-23 | -22.22 | $9.88 | 2000 |
| 2022-02-22 | -22.22 | $9.88 | 66300 |
| 2022-02-18 | -44.44 | $9.86 | 77400 |
| 2022-02-17 | -44.44 | $9.86 | 400600 |
| 2022-02-16 | -11.11 | $9.89 | 200 |
| 2022-02-15 | -11.11 | $9.89 | 22500 |
| 2022-02-14 | -66.67 | $9.84 | 44500 |
| 2022-02-11 | -88.89 | $9.82 | 25300 |
| 2022-02-10 | -77.78 | $9.83 | 321400 |
| 2022-02-09 | -66.67 | $9.84 | 956700 |
| 2022-02-08 | -44.44 | $9.86 | 311000 |
| 2022-02-07 | -66.67 | $9.84 | 111700 |
| 2022-02-04 | -33.33 | $9.87 | 109300 |
| 2022-02-03 | -33.33 | $9.87 | 111100 |
| 2022-02-02 | -55.56 | $9.85 | 218900 |
| 2022-02-01 | -77.78 | $9.83 | 405300 |
| 2022-01-31 | -70.00 | $9.83 | 88000 |
| 2022-01-28 | -60.00 | $9.84 | 16100 |
| 2022-01-27 | -70.00 | $9.83 | 302300 |
| 2022-01-26 | -70.00 | $9.83 | 8800 |
| 2022-01-25 | -70.00 | $9.83 | 600 |
| 2022-01-24 | -50.00 | $9.85 | 264000 |
| 2022-01-21 | -70.00 | $9.83 | 56500 |
| 2022-01-20 | -40.00 | $9.86 | 100100 |
| 2022-01-19 | -40.00 | $9.86 | 201400 |
| 2022-01-18 | -40.00 | $9.86 | 1500 |
| 2022-01-14 | -60.00 | $9.84 | 158200 |
| 2022-01-13 | -20.00 | $9.88 | 494200 |
| 2022-01-12 | 0.00 | $9.89 | 200 |
| 2022-01-11 | -33.33 | $9.86 | 800 |
| 2022-01-10 | -11.11 | $9.88 | 99000 |
| 2022-01-07 | 0.00 | $9.88 | 10100 |
| 2022-01-06 | -14.29 | $9.88 | 1200 |
| 2022-01-05 | -21.43 | $9.87 | 103200 |
| 2022-01-04 | -42.86 | $9.84 | 1300 |
| 2022-01-03 | -64.29 | $9.81 | 113300 |
| 2021-12-31 | -35.71 | $9.85 | 37900 |
| 2021-12-30 | -42.86 | $9.84 | 36600 |
| 2021-12-29 | -35.71 | $9.85 | 22000 |
| 2021-12-28 | -42.86 | $9.84 | 26800 |
| 2021-12-27 | -35.71 | $9.85 | 65300 |
| 2021-12-23 | -35.71 | $9.85 | 11100 |
| 2021-12-22 | -42.86 | $9.84 | 703300 |
| 2021-12-21 | -50.00 | $9.83 | 22500 |
| 2021-12-20 | -35.71 | $9.85 | 6300 |
| 2021-12-17 | -46.67 | $9.84 | — |
| 2021-12-16 | -46.67 | $9.84 | 1900 |
| 2021-12-15 | -40.00 | $9.85 | 14400 |
| 2021-12-14 | -46.67 | $9.84 | 14700 |
| 2021-12-13 | -40.00 | $9.85 | 10600 |
| 2021-12-10 | -50.00 | $9.84 | 61100 |
| 2021-12-09 | -18.75 | $9.89 | 46000 |
| 2021-12-08 | -25.00 | $9.88 | 103100 |
| 2021-12-07 | -68.75 | $9.81 | 31700 |
| 2021-12-06 | -68.75 | $9.81 | 2700 |
| 2021-12-03 | -68.75 | $9.81 | 1000 |
| 2021-12-02 | -43.75 | $9.85 | 159000 |
| 2021-12-01 | -90.91 | $9.82 | 93700 |
| 2021-11-30 | -55.56 | $9.87 | 37300 |
| 2021-11-29 | -100.00 | $9.83 | 19000 |
| 2021-11-26 | -100.00 | $9.83 | 60300 |
| 2021-11-24 | -44.44 | $9.88 | 49900 |
| 2021-11-23 | -77.78 | $9.85 | 641700 |
| 2021-11-22 | -85.71 | $9.86 | 460300 |
| 2021-11-19 | -42.86 | $9.89 | 50100 |
| 2021-11-18 | -85.71 | $9.86 | — |
| 2021-11-17 | -75.00 | $9.86 | 22100 |
| 2021-11-16 | -62.50 | $9.87 | 121300 |
| 2021-11-15 | -50.00 | $9.88 | 28900 |
| 2021-11-12 | -11.11 | $9.91 | 76900 |
| 2021-11-11 | -12.50 | $9.89 | 57700 |
| 2021-11-10 | -8.33 | $9.89 | 67500 |
| 2021-11-09 | -10.53 | $9.88 | 35200 |
| 2021-11-08 | 0.00 | $9.90 | 29000 |
| 2021-11-05 | -5.26 | $9.89 | 55500 |
| 2021-11-04 | -5.26 | $9.89 | 10500 |
| 2021-11-03 | -10.53 | $9.88 | 16000 |
| 2021-11-02 | -5.26 | $9.89 | 173400 |
| 2021-11-01 | -5.56 | $9.88 | 111900 |
| 2021-10-29 | -11.11 | $9.87 | 4700 |
| 2021-10-28 | -11.11 | $9.87 | 50800 |
| 2021-10-27 | 0.00 | $9.89 | 205700 |
| 2021-10-26 | -5.26 | $9.88 | 25800 |
| 2021-10-25 | -5.26 | $9.88 | 87000 |
| 2021-10-22 | -5.00 | $9.88 | 1.2M |
| 2021-10-21 | -10.53 | $9.86 | 89200 |
| 2021-10-20 | -5.26 | $9.87 | 38000 |
| 2021-10-19 | -10.53 | $9.86 | 988600 |
| 2021-10-18 | -10.00 | $9.85 | 159100 |
| 2021-10-15 | -20.00 | $9.83 | 5.9M |
| 2021-10-14 | -21.43 | $9.78 | 700 |
| 2021-10-13 | -71.43 | $9.71 | 85800 |
| 2021-10-12 | -25.00 | $9.77 | 900 |
| 2021-10-11 | -25.00 | $9.77 | 1100 |
| 2021-10-08 | -25.00 | $9.77 | 2100 |
| 2021-10-07 | -18.75 | $9.78 | 60100 |
| 2021-10-06 | -6.25 | $9.80 | 65400 |
| 2021-10-05 | 0.00 | $9.76 | 17800 |
| 2021-10-04 | -9.09 | $9.75 | 4600 |
| 2021-10-01 | -9.09 | $9.75 | 11100 |
| 2021-09-30 | -30.00 | $9.72 | 6400 |
| 2021-09-29 | 0.00 | $9.75 | 5200 |
| 2021-09-28 | 0.00 | $9.74 | 41600 |
| 2021-09-27 | -25.00 | $9.70 | 2000 |
| 2021-09-24 | -8.33 | $9.72 | — |
| 2021-09-23 | -8.33 | $9.72 | 8800 |
| 2021-09-22 | -8.33 | $9.72 | 1500 |
| 2021-09-21 | -30.77 | $9.69 | 7500 |
| 2021-09-20 | -15.38 | $9.71 | 54100 |
| 2021-09-17 | -23.08 | $9.70 | 373100 |
| 2021-09-16 | -7.69 | $9.72 | 21700 |
| 2021-09-15 | -23.08 | $9.70 | 213300 |
| 2021-09-14 | -23.08 | $9.70 | 600 |
| 2021-09-13 | -7.69 | $9.72 | 10600 |
| 2021-09-10 | -7.69 | $9.72 | 3200 |
| 2021-09-09 | -23.08 | $9.70 | 100 |
| 2021-09-08 | 0.00 | $9.73 | 300 |
| 2021-09-07 | 0.00 | $9.72 | 19300 |
| 2021-09-03 | -16.67 | $9.70 | 59000 |
| 2021-09-02 | -33.33 | $9.68 | 3300 |
| 2021-09-01 | -42.86 | $9.68 | 500 |
| 2021-08-31 | -35.71 | $9.69 | 26200 |
| 2021-08-30 | -57.14 | $9.66 | 1100 |
| 2021-08-27 | -64.29 | $9.65 | 3400 |
| 2021-08-26 | -78.57 | $9.63 | 8700 |
| 2021-08-25 | -64.29 | $9.65 | 12900 |
| 2021-08-24 | -78.57 | $9.63 | 60700 |
| 2021-08-23 | -53.85 | $9.67 | 1300 |
| 2021-08-20 | -69.23 | $9.65 | 20600 |
| 2021-08-19 | -38.46 | $9.69 | 23000 |
| 2021-08-18 | -69.23 | $9.65 | 20400 |
| 2021-08-17 | -71.43 | $9.65 | 509900 |
| 2021-08-16 | -68.75 | $9.66 | — |
| 2021-08-13 | -81.48 | $9.66 | 63800 |
| 2021-08-12 | -59.26 | $9.72 | 264000 |
| 2021-08-11 | -85.19 | $9.65 | 2300 |
| 2021-08-10 | -81.48 | $9.66 | 83800 |
| 2021-08-09 | -66.67 | $9.70 | 1000 |
| 2021-08-06 | -70.37 | $9.69 | — |
| 2021-08-05 | -70.37 | $9.69 | 3300 |
| 2021-08-04 | -74.07 | $9.68 | 12800 |
| 2021-08-03 | -59.26 | $9.72 | 26100 |
| 2021-08-02 | -66.67 | $9.70 | 16500 |
| 2021-07-30 | -55.56 | $9.73 | 16900 |
| 2021-07-29 | -70.37 | $9.69 | 141700 |
| 2021-07-28 | -59.26 | $9.72 | 220100 |
| 2021-07-27 | -66.67 | $9.70 | 3800 |
| 2021-07-26 | -55.56 | $9.73 | 66000 |
| 2021-07-23 | -55.56 | $9.73 | 6400 |
| 2021-07-22 | -62.96 | $9.71 | — |
| 2021-07-21 | -62.96 | $9.71 | 1100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.30
2023-10-04
Close Price
$11.08
Average Directional Index - Detailed Analysis
Minimum
6.67
Average
27.76
Maximum
74.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-10-04 | 37.30 | $11.08 | — |
| 2023-10-03 | 37.44 | $11.08 | — |
| 2023-10-02 | 37.59 | $11.08 | — |
| 2023-09-29 | 37.74 | $11.08 | — |
| 2023-09-28 | 37.91 | $11.08 | — |
| 2023-09-27 | 38.08 | $11.08 | — |
| 2023-09-26 | 38.26 | $11.08 | — |
| 2023-09-25 | 38.46 | $11.08 | 76277 |
| 2023-09-22 | 38.66 | $11.07 | 468358 |
| 2023-09-21 | 38.87 | $11.04 | 6041 |
| 2023-09-20 | 38.37 | $11.05 | 10111 |
| 2023-09-19 | 37.87 | $11.07 | 100 |
| 2023-09-18 | 37.39 | $11.07 | 978 |
| 2023-09-15 | 36.88 | $11.07 | 102397 |
| 2023-09-14 | 36.35 | $11.11 | 521 |
| 2023-09-13 | 35.94 | $11.13 | 6502 |
| 2023-09-12 | 35.51 | $11.16 | 47193 |
| 2023-09-11 | 35.05 | $11.10 | 79974 |
| 2023-09-08 | 34.62 | $11.15 | 316141 |
| 2023-09-07 | 34.15 | $11.17 | 512778 |
| 2023-09-06 | 33.84 | $11.40 | 27124 |
| 2023-09-05 | 34.17 | $11.42 | 48916 |
| 2023-09-01 | 34.51 | $11.31 | 75467 |
| 2023-08-31 | 34.87 | $11.44 | 6499 |
| 2023-08-30 | 35.59 | $11.48 | 66169 |
| 2023-08-29 | 36.35 | $11.48 | 192332 |
| 2023-08-28 | 37.10 | $11.12 | 961 |
| 2023-08-25 | 36.05 | $11.25 | 9612 |
| 2023-08-24 | 35.20 | $11.25 | 1268 |
| 2023-08-23 | 34.17 | $11.27 | 13258 |
| 2023-08-22 | 33.08 | $11.20 | 278989 |
| 2023-08-21 | 31.88 | $11.15 | 155398 |
| 2023-08-18 | 30.77 | $11.14 | 157674 |
| 2023-08-17 | 29.32 | $11.28 | — |
| 2023-08-16 | 28.27 | $11.28 | 15169 |
| 2023-08-15 | 27.17 | $11.14 | 46399 |
| 2023-08-14 | 26.01 | $11.24 | — |
| 2023-08-11 | 25.25 | $11.24 | 100 |
| 2023-08-10 | 24.45 | $11.24 | 5027 |
| 2023-08-09 | 23.61 | $11.27 | 7179 |
| 2023-08-08 | 22.73 | $11.28 | — |
| 2023-08-07 | 22.09 | $11.28 | 35800 |
| 2023-08-04 | 21.43 | $11.25 | 1000 |
| 2023-08-03 | 21.41 | $11.30 | 100 |
| 2023-08-02 | 21.56 | $11.30 | 100 |
| 2023-08-01 | 21.71 | $11.36 | 200 |
| 2023-07-31 | 21.87 | $11.32 | 5900 |
| 2023-07-28 | 22.08 | $11.31 | 3000 |
| 2023-07-27 | 22.51 | $11.14 | 600 |
| 2023-07-26 | 23.01 | $11.22 | 13500 |
| 2023-07-25 | 23.31 | $11.38 | — |
| 2023-07-24 | 21.90 | $11.38 | 300 |
| 2023-07-21 | 20.42 | $11.38 | 304800 |
| 2023-07-20 | 18.86 | $10.95 | 2500 |
| 2023-07-19 | 19.21 | $11.00 | 400 |
| 2023-07-18 | 18.03 | $10.87 | 100 |
| 2023-07-17 | 17.81 | $10.87 | 900 |
| 2023-07-14 | 17.57 | $10.88 | 100 |
| 2023-07-13 | 17.18 | $10.88 | — |
| 2023-07-12 | 16.76 | $10.88 | — |
| 2023-07-11 | 16.32 | $10.88 | 300 |
| 2023-07-10 | 15.85 | $10.90 | 100 |
| 2023-07-07 | 15.10 | $10.90 | 2000 |
| 2023-07-06 | 14.31 | $10.81 | 300 |
| 2023-07-05 | 14.19 | $10.85 | 7300 |
| 2023-07-03 | 13.36 | $10.76 | 7100 |
| 2023-06-30 | 13.38 | $10.76 | 8300 |
| 2023-06-29 | 13.41 | $10.76 | — |
| 2023-06-28 | 13.43 | $10.76 | — |
| 2023-06-27 | 13.46 | $10.76 | 100 |
| 2023-06-26 | 13.49 | $10.76 | — |
| 2023-06-23 | 13.52 | $10.76 | 4000 |
| 2023-06-22 | 13.55 | $10.75 | 5700 |
| 2023-06-21 | 13.68 | $10.74 | 5100 |
| 2023-06-20 | 13.89 | $10.68 | — |
| 2023-06-16 | 14.56 | $10.68 | 200 |
| 2023-06-15 | 15.27 | $10.71 | — |
| 2023-06-14 | 15.84 | $10.71 | 600 |
| 2023-06-13 | 16.44 | $10.74 | 22400 |
| 2023-06-12 | 17.07 | $10.72 | — |
| 2023-06-09 | 17.45 | $10.72 | — |
| 2023-06-08 | 17.86 | $10.72 | 10100 |
| 2023-06-07 | 18.28 | $10.73 | — |
| 2023-06-06 | 18.55 | $10.73 | 2700 |
| 2023-06-05 | 18.84 | $10.73 | 200 |
| 2023-06-02 | 19.21 | $10.64 | — |
| 2023-06-01 | 20.21 | $10.64 | — |
| 2023-05-31 | 21.26 | $10.64 | — |
| 2023-05-30 | 22.37 | $10.64 | 1700 |
| 2023-05-26 | 23.53 | $10.65 | — |
| 2023-05-25 | 24.70 | $10.65 | 17100 |
| 2023-05-24 | 25.92 | $10.73 | 2100 |
| 2023-05-23 | 26.77 | $10.70 | 1600 |
| 2023-05-22 | 27.82 | $10.74 | 6700 |
| 2023-05-19 | 28.94 | $10.73 | 1300 |
| 2023-05-18 | 29.99 | $10.73 | 3500 |
| 2023-05-17 | 30.51 | $10.69 | 22500 |
| 2023-05-16 | 31.07 | $10.75 | 10500 |
| 2023-05-15 | 31.69 | $10.68 | 30400 |
| 2023-05-12 | 32.48 | $10.73 | 1200 |
| 2023-05-11 | 32.80 | $10.68 | 2600 |
| 2023-05-10 | 33.14 | $10.80 | — |
| 2023-05-09 | 32.66 | $10.80 | 16100 |
| 2023-05-08 | 32.16 | $10.59 | 6900 |
| 2023-05-05 | 33.47 | $10.73 | 400 |
| 2023-05-04 | 33.43 | $10.70 | 1900 |
| 2023-05-03 | 33.39 | $10.76 | 5800 |
| 2023-05-02 | 32.28 | $10.71 | 5100 |
| 2023-05-01 | 31.16 | $10.50 | — |
| 2023-04-28 | 31.83 | $10.50 | 1100 |
| 2023-04-27 | 32.53 | $10.55 | 4100 |
| 2023-04-26 | 33.10 | $10.49 | 1600 |
| 2023-04-25 | 34.33 | $10.50 | 6600 |
| 2023-04-24 | 35.62 | $10.47 | 20000 |
| 2023-04-21 | 36.98 | $10.46 | 200 |
| 2023-04-20 | 37.33 | $10.43 | 13100 |
| 2023-04-19 | 38.05 | $10.46 | — |
| 2023-04-18 | 38.15 | $10.46 | — |
| 2023-04-17 | 38.25 | $10.46 | 2200 |
| 2023-04-14 | 38.35 | $10.45 | — |
| 2023-04-13 | 38.56 | $10.45 | 700 |
| 2023-04-12 | 38.79 | $10.46 | 8700 |
| 2023-04-11 | 39.02 | $10.45 | 1800 |
| 2023-04-10 | 39.36 | $10.44 | — |
| 2023-04-06 | 39.81 | $10.44 | 3600 |
| 2023-04-05 | 40.29 | $10.44 | — |
| 2023-04-04 | 40.07 | $10.44 | 39700 |
| 2023-04-03 | 39.85 | $10.34 | — |
| 2023-03-31 | 40.51 | $10.34 | 500 |
| 2023-03-30 | 41.19 | $10.34 | 15400 |
| 2023-03-29 | 41.92 | $10.35 | — |
| 2023-03-28 | 42.31 | $10.35 | — |
| 2023-03-27 | 42.73 | $10.35 | — |
| 2023-03-24 | 43.17 | $10.35 | — |
| 2023-03-23 | 43.63 | $10.35 | — |
| 2023-03-22 | 44.11 | $10.35 | 15000 |
| 2023-03-21 | 44.62 | $10.33 | 7200 |
| 2023-03-20 | 45.16 | $10.35 | 6400 |
| 2023-03-17 | 45.44 | $10.34 | — |
| 2023-03-16 | 45.87 | $10.34 | — |
| 2023-03-15 | 46.31 | $10.34 | 100 |
| 2023-03-14 | 46.78 | $10.34 | 800 |
| 2023-03-13 | 47.28 | $10.40 | 900 |
| 2023-03-10 | 46.88 | $10.32 | 8300 |
| 2023-03-09 | 46.85 | $10.40 | 8600 |
| 2023-03-08 | 46.35 | $10.36 | 2000 |
| 2023-03-07 | 46.01 | $10.36 | 2600 |
| 2023-03-06 | 45.49 | $10.38 | 11700 |
| 2023-03-03 | 44.78 | $10.40 | — |
| 2023-03-02 | 43.55 | $10.40 | — |
| 2023-03-01 | 42.26 | $10.40 | — |
| 2023-02-28 | 40.90 | $10.40 | — |
| 2023-02-27 | 39.47 | $10.40 | 300 |
| 2023-02-24 | 37.96 | $10.35 | 400 |
| 2023-02-23 | 36.51 | $10.35 | 10400 |
| 2023-02-22 | 34.98 | $10.35 | — |
| 2023-02-21 | 33.49 | $10.35 | 2500 |
| 2023-02-17 | 31.91 | $10.39 | 13400 |
| 2023-02-16 | 30.01 | $10.38 | 500 |
| 2023-02-15 | 28.10 | $10.38 | — |
| 2023-02-14 | 25.97 | $10.38 | 16400 |
| 2023-02-13 | 23.73 | $10.32 | 14600 |
| 2023-02-10 | 21.41 | $10.33 | 42300 |
| 2023-02-09 | 18.97 | $10.50 | 23100 |
| 2023-02-08 | 17.11 | $10.37 | 1700 |
| 2023-02-07 | 15.59 | $10.38 | 96100 |
| 2023-02-06 | 13.99 | $10.28 | 44600 |
| 2023-02-03 | 14.22 | $10.15 | 39500 |
| 2023-02-02 | 14.38 | $10.21 | — |
| 2023-02-01 | 14.42 | $10.21 | 11000 |
| 2023-01-31 | 14.46 | $10.16 | 900 |
| 2023-01-30 | 15.17 | $10.17 | 2600 |
| 2023-01-27 | 15.93 | $10.15 | 6800 |
| 2023-01-26 | 16.72 | $10.17 | 5800 |
| 2023-01-25 | 17.56 | $10.17 | 1100 |
| 2023-01-24 | 18.14 | $10.16 | 100 |
| 2023-01-23 | 18.94 | $10.17 | 500 |
| 2023-01-20 | 19.58 | $10.17 | 8000 |
| 2023-01-19 | 20.26 | $10.16 | 300 |
| 2023-01-18 | 20.97 | $10.15 | — |
| 2023-01-17 | 21.87 | $10.15 | 17800 |
| 2023-01-13 | 22.82 | $10.13 | 400 |
| 2023-01-12 | 23.83 | $10.16 | 300 |
| 2023-01-11 | 24.57 | $10.14 | 100 |
| 2023-01-10 | 25.63 | $10.14 | 2100 |
| 2023-01-09 | 26.74 | $10.14 | 1200 |
| 2023-01-06 | 27.27 | $10.13 | — |
| 2023-01-05 | 28.23 | $10.13 | — |
| 2023-01-04 | 29.23 | $10.13 | 31900 |
| 2023-01-03 | 30.29 | $10.07 | 165000 |
| 2022-12-30 | 31.41 | $10.14 | 101700 |
| 2022-12-29 | 31.60 | $10.16 | 150700 |
| 2022-12-28 | 31.80 | $10.12 | 140500 |
| 2022-12-27 | 32.34 | $10.13 | 5500 |
| 2022-12-23 | 32.54 | $10.12 | 31400 |
| 2022-12-22 | 32.86 | $10.13 | 6800 |
| 2022-12-21 | 33.19 | $10.14 | 399900 |
| 2022-12-20 | 33.54 | $10.06 | 7700 |
| 2022-12-19 | 34.31 | $10.02 | 2000 |
| 2022-12-16 | 35.58 | $10.07 | 900 |
| 2022-12-15 | 36.25 | $10.02 | 1800 |
| 2022-12-14 | 36.95 | $10.09 | 37600 |
| 2022-12-13 | 37.70 | $10.07 | 36700 |
| 2022-12-12 | 37.96 | $10.05 | 2800 |
| 2022-12-09 | 39.78 | $10.09 | 2900 |
| 2022-12-08 | 38.86 | $10.07 | 857400 |
| 2022-12-07 | 38.27 | $10.08 | 35500 |
| 2022-12-06 | 37.66 | $10.06 | 55900 |
| 2022-12-05 | 36.57 | $10.08 | 70900 |
| 2022-12-02 | 35.42 | $10.06 | 26200 |
| 2022-12-01 | 34.34 | $10.05 | 41100 |
| 2022-11-30 | 33.31 | $10.04 | 64700 |
| 2022-11-29 | 32.51 | $10.05 | 164100 |
| 2022-11-28 | 31.66 | $10.04 | 25000 |
| 2022-11-25 | 30.76 | $10.05 | 210700 |
| 2022-11-23 | 29.82 | $10.05 | 1.6M |
| 2022-11-22 | 28.46 | $10.02 | 403400 |
| 2022-11-21 | 27.39 | $9.98 | 23200 |
| 2022-11-18 | 27.16 | $9.97 | 100 |
| 2022-11-17 | 27.16 | $9.97 | 571500 |
| 2022-11-16 | 27.15 | $9.96 | 91500 |
| 2022-11-15 | 27.40 | $9.98 | 677800 |
| 2022-11-14 | 27.23 | $9.98 | 56700 |
| 2022-11-11 | 27.06 | $9.98 | 183800 |
| 2022-11-10 | 26.87 | $9.99 | 171700 |
| 2022-11-09 | 26.68 | $10.00 | 5200 |
| 2022-11-08 | 25.66 | $9.99 | 100400 |
| 2022-11-07 | 24.76 | $9.99 | 12700 |
| 2022-11-04 | 23.81 | $10.00 | 33200 |
| 2022-11-03 | 22.81 | $9.99 | — |
| 2022-11-02 | 21.92 | $9.99 | 57100 |
| 2022-11-01 | 20.98 | $9.97 | 92400 |
| 2022-10-31 | 20.16 | $9.99 | 9700 |
| 2022-10-28 | 18.92 | $9.99 | 102800 |
| 2022-10-27 | 17.23 | $10.00 | 1.1M |
| 2022-10-26 | 15.46 | $10.00 | 183400 |
| 2022-10-25 | 13.21 | $10.01 | 993200 |
| 2022-10-24 | 10.83 | $9.89 | 90700 |
| 2022-10-21 | 10.37 | $9.91 | 118000 |
| 2022-10-20 | 9.87 | $9.89 | 227800 |
| 2022-10-19 | 9.70 | $9.89 | 164100 |
| 2022-10-18 | 9.90 | $9.89 | 34300 |
| 2022-10-17 | 10.12 | $9.87 | 32900 |
| 2022-10-14 | 10.06 | $9.87 | 4100 |
| 2022-10-13 | 10.01 | $9.86 | 61600 |
| 2022-10-12 | 9.95 | $9.88 | 100 |
| 2022-10-11 | 10.21 | $9.88 | — |
| 2022-10-10 | 10.48 | $9.88 | 52800 |
| 2022-10-07 | 10.76 | $9.86 | 67800 |
| 2022-10-06 | 11.17 | $9.86 | 50800 |
| 2022-10-05 | 11.47 | $9.86 | 48900 |
| 2022-10-04 | 11.91 | $9.86 | 29800 |
| 2022-10-03 | 12.38 | $9.86 | 113700 |
| 2022-09-30 | 12.73 | $9.87 | 50900 |
| 2022-09-29 | 12.59 | $9.87 | 500 |
| 2022-09-28 | 12.44 | $9.86 | 2600 |
| 2022-09-27 | 12.69 | $9.86 | 6000 |
| 2022-09-26 | 12.95 | $9.86 | 43100 |
| 2022-09-23 | 13.23 | $9.85 | 15600 |
| 2022-09-22 | 13.92 | $9.85 | 4500 |
| 2022-09-21 | 14.65 | $9.85 | 2400 |
| 2022-09-20 | 15.41 | $9.85 | 157200 |
| 2022-09-19 | 16.22 | $9.86 | 32300 |
| 2022-09-16 | 17.07 | $9.86 | 173100 |
| 2022-09-15 | 17.60 | $9.85 | 4600 |
| 2022-09-14 | 17.67 | $9.87 | 200 |
| 2022-09-13 | 18.56 | $9.87 | 200 |
| 2022-09-12 | 19.51 | $9.87 | 87100 |
| 2022-09-09 | 20.50 | $9.88 | 600 |
| 2022-09-08 | 21.15 | $9.87 | 100100 |
| 2022-09-07 | 21.84 | $9.88 | 100 |
| 2022-09-06 | 22.07 | $9.88 | — |
| 2022-09-02 | 22.32 | $9.88 | 500 |
| 2022-09-01 | 22.58 | $9.87 | 1700 |
| 2022-08-31 | 23.20 | $9.88 | 300 |
| 2022-08-30 | 23.38 | $9.87 | — |
| 2022-08-29 | 23.92 | $9.87 | — |
| 2022-08-26 | 24.49 | $9.87 | 982400 |
| 2022-08-25 | 25.09 | $9.88 | 99700 |
| 2022-08-24 | 24.71 | $9.88 | 200 |
| 2022-08-23 | 24.32 | $9.89 | 1800 |
| 2022-08-22 | 23.33 | $9.88 | — |
| 2022-08-19 | 22.84 | $9.88 | — |
| 2022-08-18 | 22.33 | $9.88 | 1300 |
| 2022-08-17 | 21.79 | $9.89 | 651700 |
| 2022-08-16 | 20.62 | $9.88 | — |
| 2022-08-15 | 19.97 | $9.88 | 4600 |
| 2022-08-12 | 19.28 | $9.88 | 11800 |
| 2022-08-11 | 18.56 | $9.87 | 2700 |
| 2022-08-10 | 17.79 | $9.87 | 200 |
| 2022-08-09 | 17.30 | $9.87 | 55600 |
| 2022-08-08 | 16.78 | $9.87 | — |
| 2022-08-05 | 16.56 | $9.87 | — |
| 2022-08-04 | 16.33 | $9.87 | 2000 |
| 2022-08-03 | 16.09 | $9.88 | 9600 |
| 2022-08-02 | 15.33 | $9.88 | 96300 |
| 2022-08-01 | 14.53 | $9.87 | 3600 |
| 2022-07-29 | 13.97 | $9.87 | 1.2M |
| 2022-07-28 | 13.38 | $9.87 | 417000 |
| 2022-07-27 | 12.76 | $9.86 | 8500 |
| 2022-07-26 | 12.11 | $9.88 | 21000 |
| 2022-07-25 | 11.42 | $9.85 | 35500 |
| 2022-07-22 | 11.23 | $9.84 | — |
| 2022-07-21 | 11.68 | $9.84 | 600 |
| 2022-07-20 | 12.16 | $9.84 | 2100 |
| 2022-07-19 | 12.57 | $9.85 | 24200 |
| 2022-07-18 | 13.00 | $9.84 | 1.1M |
| 2022-07-15 | 13.08 | $9.83 | — |
| 2022-07-14 | 12.75 | $9.83 | 127200 |
| 2022-07-13 | 12.41 | $9.83 | 87100 |
| 2022-07-12 | 12.05 | $9.84 | 2600 |
| 2022-07-11 | 11.94 | $9.84 | 100 |
| 2022-07-08 | 12.11 | $9.83 | 800 |
| 2022-07-07 | 11.92 | $9.83 | 7600 |
| 2022-07-06 | 11.72 | $9.84 | 22100 |
| 2022-07-05 | 11.51 | $9.83 | 400 |
| 2022-07-01 | 11.29 | $9.82 | 40700 |
| 2022-06-30 | 10.72 | $9.81 | 51200 |
| 2022-06-29 | 10.12 | $9.84 | 128400 |
| 2022-06-28 | 9.94 | $9.85 | 200 |
| 2022-06-27 | 10.30 | $9.85 | — |
| 2022-06-24 | 10.68 | $9.85 | 26900 |
| 2022-06-23 | 11.08 | $9.84 | 108200 |
| 2022-06-22 | 11.21 | $9.82 | 14100 |
| 2022-06-21 | 11.03 | $9.82 | 5000 |
| 2022-06-17 | 10.85 | $9.82 | 10400 |
| 2022-06-16 | 10.35 | $9.82 | 521000 |
| 2022-06-15 | 9.82 | $9.82 | 28400 |
| 2022-06-14 | 9.26 | $9.82 | 185400 |
| 2022-06-13 | 8.67 | $9.83 | 234500 |
| 2022-06-10 | 8.05 | $9.87 | 82500 |
| 2022-06-09 | 8.19 | $9.90 | 20500 |
| 2022-06-08 | 8.42 | $9.90 | 26000 |
| 2022-06-07 | 8.66 | $9.89 | 39100 |
| 2022-06-06 | 8.65 | $9.92 | 185300 |
| 2022-06-03 | 8.65 | $9.91 | 235000 |
| 2022-06-02 | 8.65 | $9.85 | 940700 |
| 2022-06-01 | 8.37 | $9.87 | 56600 |
| 2022-05-31 | 8.07 | $9.87 | 200 |
| 2022-05-27 | 8.24 | $9.88 | — |
| 2022-05-26 | 8.12 | $9.88 | 7300 |
| 2022-05-25 | 7.99 | $9.86 | 25500 |
| 2022-05-24 | 8.09 | $9.84 | — |
| 2022-05-23 | 7.97 | $9.84 | — |
| 2022-05-20 | 7.84 | $9.84 | 48700 |
| 2022-05-19 | 7.71 | $9.86 | 100 |
| 2022-05-18 | 8.09 | $9.85 | 500 |
| 2022-05-17 | 8.49 | $9.85 | 10600 |
| 2022-05-16 | 8.63 | $9.85 | 73600 |
| 2022-05-13 | 8.78 | $9.88 | 39900 |
| 2022-05-12 | 9.18 | $9.87 | 26100 |
| 2022-05-11 | 9.34 | $9.88 | 135400 |
| 2022-05-10 | 9.51 | $9.89 | 5600 |
| 2022-05-09 | 9.26 | $9.88 | 27700 |
| 2022-05-06 | 8.66 | $9.89 | — |
| 2022-05-05 | 8.81 | $9.89 | 129400 |
| 2022-05-04 | 8.96 | $9.90 | 300 |
| 2022-05-03 | 8.42 | $9.90 | 23200 |
| 2022-05-02 | 7.86 | $9.90 | 51600 |
| 2022-04-29 | 7.26 | $9.87 | 29100 |
| 2022-04-28 | 7.50 | $9.88 | 100 |
| 2022-04-27 | 7.69 | $9.88 | 100 |
| 2022-04-26 | 7.89 | $9.88 | 5100 |
| 2022-04-25 | 8.10 | $9.86 | 65300 |
| 2022-04-22 | 8.32 | $9.87 | 3100 |
| 2022-04-21 | 8.32 | $9.87 | 19000 |
| 2022-04-20 | 8.32 | $9.87 | 43000 |
| 2022-04-19 | 8.33 | $9.86 | 600 |
| 2022-04-18 | 8.00 | $9.86 | 11500 |
| 2022-04-14 | 7.66 | $9.85 | 82100 |
| 2022-04-13 | 7.30 | $9.84 | 36700 |
| 2022-04-12 | 6.92 | $9.86 | 39500 |
| 2022-04-11 | 7.26 | $9.88 | 1100 |
| 2022-04-08 | 7.38 | $9.86 | 221500 |
| 2022-04-07 | 7.11 | $9.88 | 200 |
| 2022-04-06 | 7.42 | $9.88 | 700 |
| 2022-04-05 | 7.75 | $9.88 | 1200 |
| 2022-04-04 | 8.10 | $9.88 | 2600 |
| 2022-04-01 | 8.47 | $9.88 | 4100 |
| 2022-03-31 | 8.86 | $9.88 | 15700 |
| 2022-03-30 | 9.27 | $9.86 | 800 |
| 2022-03-29 | 9.42 | $9.87 | 100 |
| 2022-03-28 | 9.84 | $9.86 | 18600 |
| 2022-03-25 | 10.28 | $9.85 | 2100 |
| 2022-03-24 | 10.20 | $9.85 | 200 |
| 2022-03-23 | 10.36 | $9.83 | 14300 |
| 2022-03-22 | 9.92 | $9.85 | 2600 |
| 2022-03-21 | 9.46 | $9.85 | 8800 |
| 2022-03-18 | 8.98 | $9.81 | 98000 |
| 2022-03-17 | 8.68 | $9.81 | 56600 |
| 2022-03-16 | 8.36 | $9.81 | 60200 |
| 2022-03-15 | 7.75 | $9.80 | 96000 |
| 2022-03-14 | 7.11 | $9.85 | 170700 |
| 2022-03-11 | 7.25 | $9.87 | 4000 |
| 2022-03-10 | 7.07 | $9.86 | 6100 |
| 2022-03-09 | 6.87 | $9.88 | 12000 |
| 2022-03-08 | 6.67 | $9.87 | 14100 |
| 2022-03-07 | 6.84 | $9.88 | 75500 |
| 2022-03-04 | 7.03 | $9.89 | 34800 |
| 2022-03-03 | 7.32 | $9.86 | 37500 |
| 2022-03-02 | 7.52 | $9.88 | 24800 |
| 2022-03-01 | 7.85 | $9.86 | 18100 |
| 2022-02-28 | 8.19 | $9.89 | 110900 |
| 2022-02-25 | 8.31 | $9.89 | 21200 |
| 2022-02-24 | 8.42 | $9.87 | 133300 |
| 2022-02-23 | 8.77 | $9.88 | 2000 |
| 2022-02-22 | 9.13 | $9.88 | 66300 |
| 2022-02-18 | 9.51 | $9.86 | 77400 |
| 2022-02-17 | 9.90 | $9.86 | 400600 |
| 2022-02-16 | 10.12 | $9.89 | 200 |
| 2022-02-15 | 9.69 | $9.89 | 22500 |
| 2022-02-14 | 9.24 | $9.84 | 44500 |
| 2022-02-11 | 9.48 | $9.82 | 25300 |
| 2022-02-10 | 9.95 | $9.83 | 321400 |
| 2022-02-09 | 10.22 | $9.84 | 956700 |
| 2022-02-08 | 10.03 | $9.86 | 311000 |
| 2022-02-07 | 10.03 | $9.84 | 111700 |
| 2022-02-04 | 10.03 | $9.87 | 109300 |
| 2022-02-03 | 10.03 | $9.87 | 111100 |
| 2022-02-02 | 10.03 | $9.85 | 218900 |
| 2022-02-01 | 10.03 | $9.83 | 405300 |
| 2022-01-31 | 10.39 | $9.83 | 88000 |
| 2022-01-28 | 10.57 | $9.84 | 16100 |
| 2022-01-27 | 10.93 | $9.83 | 302300 |
| 2022-01-26 | 11.49 | $9.83 | 8800 |
| 2022-01-25 | 12.08 | $9.83 | 600 |
| 2022-01-24 | 11.93 | $9.85 | 264000 |
| 2022-01-21 | 11.77 | $9.83 | 56500 |
| 2022-01-20 | 11.61 | $9.86 | 100100 |
| 2022-01-19 | 12.08 | $9.86 | 201400 |
| 2022-01-18 | 12.57 | $9.86 | 1500 |
| 2022-01-14 | 12.51 | $9.84 | 158200 |
| 2022-01-13 | 12.44 | $9.88 | 494200 |
| 2022-01-12 | 12.69 | $9.89 | 200 |
| 2022-01-11 | 13.24 | $9.86 | 800 |
| 2022-01-10 | 13.46 | $9.88 | 99000 |
| 2022-01-07 | 13.69 | $9.88 | 10100 |
| 2022-01-06 | 14.29 | $9.88 | 1200 |
| 2022-01-05 | 14.93 | $9.87 | 103200 |
| 2022-01-04 | 15.59 | $9.84 | 1300 |
| 2022-01-03 | 15.51 | $9.81 | 113300 |
| 2021-12-31 | 15.42 | $9.85 | 37900 |
| 2021-12-30 | 15.98 | $9.84 | 36600 |
| 2021-12-29 | 16.58 | $9.85 | 22000 |
| 2021-12-28 | 17.21 | $9.84 | 26800 |
| 2021-12-27 | 17.87 | $9.85 | 65300 |
| 2021-12-23 | 18.57 | $9.85 | 11100 |
| 2021-12-22 | 19.30 | $9.84 | 703300 |
| 2021-12-21 | 20.07 | $9.83 | 22500 |
| 2021-12-20 | 20.88 | $9.85 | 6300 |
| 2021-12-17 | 21.82 | $9.84 | — |
| 2021-12-16 | 22.93 | $9.84 | 1900 |
| 2021-12-15 | 24.11 | $9.85 | 14400 |
| 2021-12-14 | 25.35 | $9.84 | 14700 |
| 2021-12-13 | 26.53 | $9.85 | 10600 |
| 2021-12-10 | 27.71 | $9.84 | 61100 |
| 2021-12-09 | 28.84 | $9.89 | 46000 |
| 2021-12-08 | 29.31 | $9.88 | 103100 |
| 2021-12-07 | 30.04 | $9.81 | 31700 |
| 2021-12-06 | 31.50 | $9.81 | 2700 |
| 2021-12-03 | 32.96 | $9.81 | 1000 |
| 2021-12-02 | 34.57 | $9.85 | 159000 |
| 2021-12-01 | 36.27 | $9.82 | 93700 |
| 2021-11-30 | 37.17 | $9.87 | 37300 |
| 2021-11-29 | 37.70 | $9.83 | 19000 |
| 2021-11-26 | 38.51 | $9.83 | 60300 |
| 2021-11-24 | 39.37 | $9.88 | 49900 |
| 2021-11-23 | 40.27 | $9.85 | 641700 |
| 2021-11-22 | 41.34 | $9.86 | 460300 |
| 2021-11-19 | 41.87 | $9.89 | 50100 |
| 2021-11-18 | 42.23 | $9.86 | — |
| 2021-11-17 | 43.18 | $9.86 | 22100 |
| 2021-11-16 | 44.18 | $9.87 | 121300 |
| 2021-11-15 | 45.24 | $9.88 | 28900 |
| 2021-11-12 | 46.35 | $9.91 | 76900 |
| 2021-11-11 | 47.13 | $9.89 | 57700 |
| 2021-11-10 | 48.17 | $9.89 | 67500 |
| 2021-11-09 | 49.07 | $9.88 | 35200 |
| 2021-11-08 | 49.83 | $9.90 | 29000 |
| 2021-11-05 | 50.62 | $9.89 | 55500 |
| 2021-11-04 | 51.08 | $9.89 | 10500 |
| 2021-11-03 | 51.36 | $9.88 | 16000 |
| 2021-11-02 | 51.81 | $9.89 | 173400 |
| 2021-11-01 | 52.28 | $9.88 | 111900 |
| 2021-10-29 | 52.78 | $9.87 | 4700 |
| 2021-10-28 | 53.44 | $9.87 | 50800 |
| 2021-10-27 | 53.98 | $9.89 | 205700 |
| 2021-10-26 | 54.54 | $9.88 | 25800 |
| 2021-10-25 | 54.97 | $9.88 | 87000 |
| 2021-10-22 | 55.42 | $9.88 | 1.2M |
| 2021-10-21 | 55.90 | $9.86 | 89200 |
| 2021-10-20 | 56.50 | $9.87 | 38000 |
| 2021-10-19 | 57.01 | $9.86 | 988600 |
| 2021-10-18 | 57.54 | $9.85 | 159100 |
| 2021-10-15 | 58.19 | $9.83 | 5.9M |
| 2021-10-14 | 58.87 | $9.78 | 700 |
| 2021-10-13 | 60.05 | $9.71 | 85800 |
| 2021-10-12 | 61.29 | $9.77 | 900 |
| 2021-10-11 | 61.84 | $9.77 | 1100 |
| 2021-10-08 | 62.42 | $9.77 | 2100 |
| 2021-10-07 | 63.03 | $9.78 | 60100 |
| 2021-10-06 | 63.55 | $9.80 | 65400 |
| 2021-10-05 | 64.10 | $9.76 | 17800 |
| 2021-10-04 | 64.85 | $9.75 | 4600 |
| 2021-10-01 | 65.69 | $9.75 | 11100 |
| 2021-09-30 | 66.57 | $9.72 | 6400 |
| 2021-09-29 | 67.53 | $9.75 | 5200 |
| 2021-09-28 | 68.14 | $9.74 | 41600 |
| 2021-09-27 | 68.80 | $9.70 | 2000 |
| 2021-09-24 | 69.62 | $9.72 | — |
| 2021-09-23 | 70.18 | $9.72 | 8800 |
| 2021-09-22 | 70.77 | $9.72 | 1500 |
| 2021-09-21 | 71.42 | $9.69 | 7500 |
| 2021-09-20 | 72.10 | $9.71 | 54100 |
| 2021-09-17 | 72.56 | $9.70 | 373100 |
| 2021-09-16 | 73.04 | $9.72 | 21700 |
| 2021-09-15 | 73.56 | $9.70 | 213300 |
| 2021-09-14 | 74.11 | $9.70 | 600 |
| 2021-09-13 | 74.31 | $9.72 | 10600 |
| 2021-09-10 | 74.51 | $9.72 | 3200 |
| 2021-09-09 | 74.58 | $9.70 | 100 |
| 2021-09-08 | 74.68 | $9.73 | 300 |
| 2021-09-07 | 74.58 | $9.72 | 19300 |
| 2021-09-03 | 74.48 | $9.70 | 59000 |
| 2021-09-02 | 74.39 | $9.68 | 3300 |
| 2021-09-01 | 74.32 | $9.68 | 500 |
| 2021-08-31 | 74.18 | $9.69 | 26200 |
| 2021-08-30 | 74.03 | $9.66 | 1100 |
| 2021-08-27 | 73.71 | $9.65 | 3400 |
| 2021-08-26 | 73.37 | $9.63 | 8700 |
| 2021-08-25 | 73.01 | $9.65 | 12900 |
| 2021-08-24 | 72.64 | $9.63 | 60700 |
| 2021-08-23 | 72.27 | $9.67 | 1300 |
| 2021-08-20 | 71.75 | $9.65 | 20600 |
| 2021-08-19 | 71.19 | $9.69 | 23000 |
| 2021-08-18 | 70.52 | $9.65 | 20400 |
| 2021-08-17 | 69.82 | $9.65 | 509900 |
| 2021-08-16 | 69.04 | $9.66 | — |
| 2021-08-13 | 68.24 | $9.66 | 63800 |
| 2021-08-12 | 67.39 | $9.72 | 264000 |
| 2021-08-11 | 66.43 | $9.65 | 2300 |
| 2021-08-10 | 65.42 | $9.66 | 83800 |
| 2021-08-09 | 64.33 | $9.70 | 1000 |
| 2021-08-06 | 63.06 | $9.69 | — |
| 2021-08-05 | 61.72 | $9.69 | 3300 |
| 2021-08-04 | 60.32 | $9.68 | 12800 |
| 2021-08-03 | 58.84 | $9.72 | 26100 |
| 2021-08-02 | 57.21 | $9.70 | 16500 |
| 2021-07-30 | 55.49 | $9.73 | 16900 |
| 2021-07-29 | 53.59 | $9.69 | 141700 |
| 2021-07-28 | 51.59 | $9.72 | 220100 |
| 2021-07-27 | 49.49 | $9.70 | 3800 |
| 2021-07-26 | 47.08 | $9.73 | 66000 |
| 2021-07-23 | 44.55 | $9.73 | 6400 |
| 2021-07-22 | 41.80 | $9.71 | — |
| 2021-07-21 | 38.92 | $9.71 | 1100 |
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