Is Benesse Holdings, Inc. (BSEFY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Benesse Holdings, Inc. (BSEFY) research center and poll results.
OTC : BSEFY
Benesse Holdings, Inc. — Technical Indicators
$15.1 USD
-$0.69 (-4.37%)
- Volume
- 17.05K
- Average Volume
- 13
- Market Capitalization
- $91
- P/E Ratio
- 38.81
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $19.29
- Year Low
- $11.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.90
- Current Ratio
- $1.60
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
3
Indicators
Neutral
3
Indicators
2 Bullish / 3 Bearish / 3 Neutral
SMA — Simple Moving Average
NEUTRALAverage price over N periods; identifies trend direction
Latest Value
15.10
2024-09-06
Close Price
$15.10
Vol: 17050
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.78
Average
16.83
Maximum
24.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-06 | 15.10 | $15.10 | 17050 |
| 2024-09-05 | 15.10 | $15.10 | 17050 |
| 2024-09-04 | 15.10 | $15.10 | — |
| 2024-09-03 | 15.10 | $15.10 | 17050 |
| 2024-08-30 | 15.10 | $15.10 | 17050 |
| 2024-08-29 | 15.10 | $15.10 | — |
| 2024-08-28 | 15.10 | $15.10 | 17050 |
| 2024-08-27 | 15.10 | $15.10 | — |
| 2024-08-26 | 15.10 | $15.10 | — |
| 2024-08-23 | 15.10 | $15.10 | 17050 |
| 2024-08-22 | 15.10 | $15.10 | 17050 |
| 2024-08-21 | 15.10 | $15.10 | 17050 |
| 2024-08-20 | 15.10 | $15.10 | 17050 |
| 2024-08-19 | 15.10 | $15.10 | 17050 |
| 2024-08-16 | 15.10 | $15.10 | 17050 |
| 2024-08-15 | 15.10 | $15.10 | 17050 |
| 2024-08-14 | 15.12 | $15.10 | 17050 |
| 2024-08-13 | 15.20 | $15.10 | 17050 |
| 2024-08-12 | 15.29 | $15.10 | — |
| 2024-08-09 | 15.32 | $15.10 | 17050 |
| 2024-08-08 | 15.40 | $15.10 | 17050 |
| 2024-08-07 | 15.49 | $15.10 | 17050 |
| 2024-08-06 | 15.52 | $15.10 | 17050 |
| 2024-08-05 | 15.55 | $15.10 | 17050 |
| 2024-08-02 | 15.63 | $15.10 | 17050 |
| 2024-08-01 | 15.71 | $15.10 | 17050 |
| 2024-07-31 | 15.76 | $15.10 | 17050 |
| 2024-07-30 | 15.77 | $15.10 | 17050 |
| 2024-07-29 | 15.85 | $15.10 | 17050 |
| 2024-07-26 | 15.93 | $15.10 | 17050 |
| 2024-07-25 | 16.01 | $15.10 | — |
| 2024-07-24 | 16.08 | $15.10 | — |
| 2024-07-23 | 16.18 | $15.10 | — |
| 2024-07-12 | 16.24 | $15.10 | 116 |
| 2024-06-28 | 16.32 | $15.10 | 675 |
| 2024-06-10 | 16.38 | $15.50 | 261 |
| 2024-05-30 | 16.43 | $16.76 | 128 |
| 2024-05-29 | 16.45 | $16.76 | 126 |
| 2024-05-28 | 16.46 | $15.80 | 391 |
| 2024-05-24 | 16.50 | $16.75 | 309 |
| 2024-05-23 | 16.50 | $16.75 | 212 |
| 2024-05-22 | 16.53 | $15.75 | 2855 |
| 2024-05-21 | 16.58 | $15.75 | 1742 |
| 2024-05-20 | 16.66 | $16.75 | 114 |
| 2024-05-17 | 16.67 | $16.54 | 486 |
| 2024-05-16 | 16.71 | $16.15 | 17050 |
| 2024-05-15 | 16.78 | $15.29 | 3080 |
| 2024-05-13 | 16.89 | $16.76 | 228 |
| 2024-05-10 | 16.93 | $16.75 | 1018 |
| 2024-05-09 | 16.98 | $16.60 | 362 |
| 2024-05-08 | 17.03 | $16.60 | 470 |
| 2024-05-06 | 17.05 | $17.06 | 264 |
| 2024-05-03 | 17.06 | $16.25 | 466 |
| 2024-05-02 | 17.13 | $16.69 | 2064 |
| 2024-05-01 | 17.17 | $16.37 | 467 |
| 2024-04-30 | 17.23 | $16.39 | 6930 |
| 2024-04-26 | 17.28 | $17.17 | 121 |
| 2024-04-25 | 17.29 | $16.98 | 198 |
| 2024-04-22 | 17.33 | $16.74 | 4483 |
| 2024-04-18 | 17.38 | $16.68 | 101 |
| 2024-04-17 | 17.40 | $17.32 | 295 |
| 2024-04-16 | 17.42 | $16.78 | 2402 |
| 2024-04-15 | 17.47 | $17.33 | 2385 |
| 2024-04-12 | 17.50 | $16.93 | 517 |
| 2024-04-11 | 17.55 | $17.36 | 1132 |
| 2024-04-09 | 17.58 | $17.47 | 562 |
| 2024-04-03 | 17.54 | $17.55 | 410 |
| 2024-03-28 | 17.49 | $17.59 | 526 |
| 2024-03-27 | 17.44 | $17.77 | 229 |
| 2024-03-26 | 17.44 | $17.63 | 194 |
| 2024-03-25 | 17.42 | $17.02 | 106 |
| 2024-03-19 | 17.44 | $17.10 | 461 |
| 2024-03-18 | 17.44 | $17.80 | 708 |
| 2024-03-14 | 17.42 | $17.48 | 240 |
| 2024-03-13 | 17.41 | $17.49 | 1768 |
| 2024-03-11 | 17.41 | $17.40 | 968 |
| 2024-03-08 | 17.41 | $17.38 | 432 |
| 2024-03-06 | 17.41 | $17.86 | 741 |
| 2024-03-05 | 17.38 | $17.62 | 835 |
| 2024-03-04 | 17.37 | $17.09 | 289 |
| 2024-03-01 | 17.39 | $17.68 | 186 |
| 2024-02-28 | 17.39 | $17.78 | 139 |
| 2024-02-27 | 17.37 | $17.99 | — |
| 2024-02-26 | 17.36 | $17.99 | — |
| 2024-02-23 | 17.34 | $17.99 | 335 |
| 2024-02-22 | 17.34 | $16.61 | — |
| 2024-02-21 | 17.40 | $16.61 | 278 |
| 2024-02-20 | 17.46 | $16.55 | 174 |
| 2024-02-16 | 17.53 | $17.77 | 2699 |
| 2024-02-15 | 17.53 | $17.28 | — |
| 2024-02-14 | 17.57 | $17.28 | 4142 |
| 2024-02-13 | 17.61 | $17.18 | 288 |
| 2024-02-12 | 17.66 | $17.33 | 353 |
| 2024-02-09 | 17.74 | $17.37 | — |
| 2024-02-08 | 17.81 | $17.37 | 1778 |
| 2024-02-07 | 17.88 | $17.41 | — |
| 2024-02-06 | 17.96 | $17.41 | 134 |
| 2024-02-05 | 18.03 | $17.30 | 1176 |
| 2024-02-02 | 18.11 | $17.42 | — |
| 2024-02-01 | 18.18 | $17.42 | 2100 |
| 2024-01-31 | 18.26 | $17.66 | 164 |
| 2024-01-30 | 18.34 | $17.42 | 155 |
| 2024-01-29 | 18.43 | $17.79 | 1220 |
| 2024-01-26 | 18.47 | $17.62 | 342 |
| 2024-01-25 | 18.55 | $17.93 | 399 |
| 2024-01-24 | 18.61 | $17.86 | — |
| 2024-01-23 | 18.64 | $17.86 | 342 |
| 2024-01-22 | 18.67 | $17.92 | 126 |
| 2024-01-19 | 18.70 | $17.82 | 125 |
| 2024-01-18 | 18.73 | $18.02 | 279 |
| 2024-01-17 | 18.76 | $18.18 | — |
| 2024-01-16 | 18.77 | $18.18 | 195 |
| 2024-01-12 | 18.82 | $18.79 | — |
| 2024-01-11 | 18.82 | $18.79 | 142 |
| 2024-01-10 | 18.81 | $18.88 | — |
| 2024-01-09 | 18.79 | $18.88 | — |
| 2024-01-08 | 18.79 | $18.88 | — |
| 2024-01-05 | 18.76 | $18.88 | — |
| 2024-01-04 | 18.71 | $18.88 | — |
| 2024-01-03 | 18.65 | $18.88 | 604 |
| 2024-01-02 | 18.59 | $19.29 | — |
| 2023-12-29 | 18.53 | $19.29 | 218 |
| 2023-12-28 | 18.46 | $18.65 | 361 |
| 2023-12-27 | 18.43 | $19.07 | 188 |
| 2023-12-26 | 18.38 | $19.12 | 129 |
| 2023-12-22 | 18.32 | $18.47 | — |
| 2023-12-21 | 18.27 | $18.47 | 118 |
| 2023-12-20 | 18.23 | $18.52 | — |
| 2023-12-19 | 18.18 | $18.52 | — |
| 2023-12-18 | 18.13 | $18.52 | — |
| 2023-12-15 | 18.07 | $18.52 | 664 |
| 2023-12-14 | 18.01 | $19.08 | 222 |
| 2023-12-13 | 17.90 | $18.81 | 128 |
| 2023-12-12 | 17.81 | $18.58 | — |
| 2023-12-11 | 17.73 | $18.58 | 509 |
| 2023-12-08 | 17.79 | $18.69 | 147 |
| 2023-12-07 | 17.45 | $18.47 | 222 |
| 2023-12-06 | 17.12 | $17.80 | 1705 |
| 2023-12-05 | 16.83 | $17.68 | — |
| 2023-12-04 | 16.54 | $17.68 | 168 |
| 2023-12-01 | 16.24 | $18.05 | 290 |
| 2023-11-30 | 15.95 | $17.91 | 315 |
| 2023-11-29 | 15.64 | $18.03 | — |
| 2023-11-28 | 15.33 | $18.03 | 264 |
| 2023-11-27 | 15.01 | $17.89 | 1285 |
| 2023-11-24 | 14.69 | $17.59 | — |
| 2023-11-22 | 14.39 | $17.59 | 100 |
| 2023-11-21 | 14.09 | $17.59 | 589 |
| 2023-11-20 | 13.78 | $17.51 | 406 |
| 2023-11-17 | 13.48 | $17.31 | — |
| 2023-11-16 | 13.20 | $17.31 | 405 |
| 2023-11-15 | 12.93 | $16.96 | — |
| 2023-11-14 | 12.66 | $16.96 | — |
| 2023-11-13 | 12.40 | $16.96 | 1747 |
| 2023-11-10 | 12.15 | $19.81 | 685 |
| 2023-11-09 | 11.78 | $11.88 | 116 |
| 2023-11-08 | 11.81 | $11.94 | — |
| 2023-11-07 | 11.83 | $11.94 | 256 |
| 2023-11-06 | 11.86 | $11.88 | 474 |
| 2023-11-03 | 11.88 | $11.74 | 1138 |
| 2023-11-02 | 11.92 | $12.09 | 359 |
| 2023-11-01 | 11.92 | $11.85 | 459 |
| 2023-10-31 | 11.90 | $11.76 | 972 |
| 2023-10-30 | 11.92 | $11.71 | 1261 |
| 2023-10-27 | 11.97 | $11.41 | 1924 |
| 2023-10-26 | 12.04 | $11.50 | 1703 |
| 2023-10-25 | 12.10 | $11.63 | 558 |
| 2023-10-24 | 12.16 | $11.36 | 821 |
| 2023-10-23 | 12.21 | $11.61 | 904 |
| 2023-10-20 | 12.25 | $11.76 | 1076 |
| 2023-10-19 | 12.30 | $11.76 | 1282 |
| 2023-10-18 | 12.35 | $11.62 | 360 |
| 2023-10-17 | 12.41 | $11.81 | 343 |
| 2023-10-16 | 12.47 | $11.98 | 672 |
| 2023-10-13 | 12.51 | $12.42 | 200 |
| 2023-10-12 | 12.54 | $12.42 | — |
| 2023-10-11 | 12.56 | $12.42 | 770 |
| 2023-10-10 | 12.59 | $12.42 | — |
| 2023-10-09 | 12.62 | $12.42 | — |
| 2023-10-06 | 12.65 | $12.42 | 199 |
| 2023-10-05 | 12.67 | $12.14 | 312 |
| 2023-10-04 | 12.71 | $11.49 | 2567 |
| 2023-10-03 | 12.78 | $12.09 | 1590 |
| 2023-10-02 | 12.83 | $12.75 | — |
| 2023-09-29 | 12.82 | $12.75 | — |
| 2023-09-28 | 12.81 | $12.75 | — |
| 2023-09-27 | 12.80 | $12.75 | 3496 |
| 2023-09-26 | 12.79 | $12.41 | 1304 |
| 2023-09-25 | 12.78 | $12.47 | 1410 |
| 2023-09-22 | 12.78 | $12.69 | 2450 |
| 2023-09-21 | 12.78 | $12.84 | — |
| 2023-09-20 | 12.77 | $12.84 | 100 |
| 2023-09-19 | 12.76 | $12.84 | 272 |
| 2023-09-18 | 12.74 | $12.92 | 289 |
| 2023-09-15 | 12.73 | $12.93 | — |
| 2023-09-14 | 12.71 | $12.93 | 100 |
| 2023-09-13 | 12.70 | $12.93 | 155 |
| 2023-09-12 | 12.66 | $13.10 | 192 |
| 2023-09-11 | 12.63 | $12.91 | 701 |
| 2023-09-08 | 12.65 | $12.81 | 495 |
| 2023-09-07 | 12.68 | $13.04 | 332 |
| 2023-09-06 | 12.70 | $12.93 | 120 |
| 2023-09-05 | 12.69 | $12.98 | 2610 |
| 2023-09-01 | 12.69 | $12.56 | — |
| 2023-08-31 | 12.73 | $12.56 | — |
| 2023-08-30 | 12.77 | $12.56 | — |
| 2023-08-29 | 12.82 | $12.56 | 193 |
| 2023-08-28 | 12.86 | $12.20 | 1502 |
| 2023-08-25 | 12.92 | $12.41 | 822 |
| 2023-08-24 | 12.97 | $12.66 | — |
| 2023-08-23 | 13.01 | $12.66 | 366 |
| 2023-08-22 | 13.05 | $12.61 | 301 |
| 2023-08-21 | 13.09 | $12.61 | 1816 |
| 2023-08-18 | 13.11 | $12.73 | 805 |
| 2023-08-17 | 13.12 | $12.45 | 970 |
| 2023-08-16 | 13.14 | $12.69 | 3284 |
| 2023-08-15 | 13.15 | $12.10 | 299 |
| 2023-08-14 | 13.22 | $12.63 | 417 |
| 2023-08-11 | 13.25 | $13.24 | 1405 |
| 2023-08-10 | 13.24 | $13.40 | — |
| 2023-08-09 | 13.23 | $13.40 | 181 |
| 2023-08-08 | 13.21 | $12.84 | — |
| 2023-08-07 | 13.22 | $12.84 | 508 |
| 2023-08-04 | 13.23 | $13.44 | — |
| 2023-08-03 | 13.18 | $13.44 | 100 |
| 2023-08-02 | 13.15 | $13.44 | 100 |
| 2023-08-01 | 13.12 | $13.44 | 100 |
| 2023-07-31 | 13.09 | $13.44 | 259 |
| 2023-07-28 | 13.06 | $13.42 | — |
| 2023-07-27 | 13.03 | $13.42 | — |
| 2023-07-26 | 13.00 | $13.42 | 388 |
| 2023-07-25 | 12.95 | $13.35 | 1133 |
| 2023-07-24 | 12.91 | $13.03 | 416 |
| 2023-07-21 | 12.87 | $12.89 | 100 |
| 2023-07-20 | 12.87 | $12.89 | — |
| 2023-07-19 | 12.89 | $12.89 | 934 |
| 2023-07-18 | 12.88 | $13.46 | 485 |
| 2023-07-17 | 12.87 | $13.39 | 977 |
| 2023-07-14 | 12.85 | $13.05 | — |
| 2023-07-13 | 12.85 | $13.05 | — |
| 2023-07-12 | 12.85 | $13.05 | — |
| 2023-07-11 | 12.84 | $13.05 | 5100 |
| 2023-07-10 | 12.86 | $13.05 | 253 |
| 2023-07-07 | 12.87 | $12.47 | 375 |
| 2023-07-06 | 12.92 | $12.73 | 216 |
| 2023-07-05 | 12.95 | $12.84 | 4314 |
| 2023-07-03 | 12.98 | $12.86 | — |
| 2023-06-30 | 13.01 | $12.86 | — |
| 2023-06-29 | 13.02 | $12.86 | — |
| 2023-06-28 | 13.04 | $12.86 | 149 |
| 2023-06-27 | 13.05 | $12.44 | 100 |
| 2023-06-26 | 13.11 | $12.44 | 771 |
| 2023-06-23 | 13.16 | $12.36 | 259 |
| 2023-06-22 | 13.22 | $12.87 | 155 |
| 2023-06-21 | 13.26 | $13.14 | 143 |
| 2023-06-20 | 13.28 | $12.78 | 563 |
| 2023-06-16 | 13.32 | $13.30 | 130 |
| 2023-06-15 | 13.34 | $12.94 | 480 |
| 2023-06-14 | 13.36 | $13.05 | — |
| 2023-06-13 | 13.45 | $13.05 | 100 |
| 2023-06-12 | 13.53 | $12.88 | 125 |
| 2023-06-09 | 13.63 | $13.37 | — |
| 2023-06-08 | 13.69 | $13.37 | 100 |
| 2023-06-07 | 13.76 | $13.37 | — |
| 2023-06-06 | 13.83 | $13.37 | — |
| 2023-06-05 | 13.89 | $13.37 | 360 |
| 2023-06-02 | 13.94 | $13.52 | 301 |
| 2023-06-01 | 13.97 | $13.15 | — |
| 2023-05-31 | 14.01 | $13.15 | 1892 |
| 2023-05-30 | 14.06 | $13.13 | 546 |
| 2023-05-26 | 14.15 | $13.63 | 360 |
| 2023-05-25 | 14.20 | $13.41 | 606 |
| 2023-05-24 | 14.26 | $13.51 | 370 |
| 2023-05-23 | 14.30 | $13.64 | — |
| 2023-05-22 | 14.34 | $13.64 | — |
| 2023-05-19 | 14.39 | $13.64 | — |
| 2023-05-18 | 14.43 | $13.64 | 803 |
| 2023-05-17 | 14.48 | $13.39 | 523 |
| 2023-05-16 | 14.54 | $14.74 | — |
| 2023-05-15 | 14.53 | $14.74 | — |
| 2023-05-12 | 14.53 | $14.74 | — |
| 2023-05-11 | 14.54 | $14.74 | — |
| 2023-05-10 | 14.54 | $14.74 | — |
| 2023-05-08 | 14.54 | $14.74 | 847 |
| 2023-05-05 | 14.54 | $14.53 | 589 |
| 2023-05-04 | 14.56 | $14.36 | 415 |
| 2023-05-03 | 14.57 | $14.04 | — |
| 2023-05-02 | 14.61 | $14.04 | 295 |
| 2023-05-01 | 14.64 | $14.25 | 285 |
| 2023-04-28 | 14.66 | $14.74 | — |
| 2023-04-27 | 14.65 | $14.74 | 234 |
| 2023-04-26 | 14.65 | $14.63 | 211 |
| 2023-04-25 | 14.66 | $14.27 | 345 |
| 2023-04-24 | 14.69 | $14.54 | — |
| 2023-04-21 | 14.70 | $14.54 | — |
| 2023-04-20 | 14.69 | $14.54 | — |
| 2023-04-19 | 14.70 | $14.54 | — |
| 2023-04-18 | 14.70 | $14.54 | — |
| 2023-04-10 | 14.72 | $14.54 | 145 |
| 2023-04-06 | 14.75 | $14.83 | — |
| 2023-04-05 | 14.75 | $14.83 | 5131 |
| 2023-04-04 | 14.76 | $14.82 | 352 |
| 2023-04-03 | 14.76 | $14.78 | — |
| 2023-03-31 | 14.77 | $14.78 | 279 |
| 2023-03-30 | 14.78 | $14.86 | 619 |
| 2023-03-29 | 14.76 | $14.65 | — |
| 2023-03-28 | 14.77 | $14.65 | — |
| 2023-03-27 | 14.78 | $14.65 | — |
| 2023-03-24 | 14.79 | $14.65 | — |
| 2023-03-23 | 14.78 | $14.65 | — |
| 2023-03-22 | 14.79 | $14.65 | 342 |
| 2023-03-21 | 14.80 | $14.83 | 100 |
| 2023-03-20 | 14.78 | $14.83 | — |
| 2023-03-17 | 14.77 | $14.83 | 211 |
| 2023-03-16 | 14.76 | $14.44 | 1303 |
| 2023-03-15 | 14.76 | $14.61 | — |
| 2023-03-14 | 14.80 | $14.61 | 107 |
| 2023-03-13 | 14.83 | $15.00 | 309 |
| 2023-03-10 | 14.85 | $15.09 | 535 |
| 2023-03-09 | 14.86 | $14.88 | 100 |
| 2023-03-08 | 14.88 | $14.88 | 175 |
| 2023-03-07 | 14.91 | $14.88 | 496 |
| 2023-03-06 | 14.93 | $14.94 | 159 |
| 2023-03-03 | 14.95 | $14.98 | 397 |
| 2023-03-02 | 14.96 | $14.53 | 218 |
| 2023-03-01 | 15.00 | $14.85 | 72 |
| 2023-02-28 | 15.02 | $14.85 | 46 |
| 2023-02-27 | 15.04 | $14.85 | 401 |
| 2023-02-24 | 15.06 | $14.45 | 180 |
| 2023-02-23 | 15.04 | $14.79 | 21 |
| 2023-02-22 | 15.00 | $14.79 | 106 |
| 2023-02-21 | 14.97 | $14.62 | 126 |
| 2023-02-17 | 14.94 | $14.62 | 136 |
| 2023-02-16 | 14.91 | $14.55 | 215 |
| 2023-02-15 | 14.89 | $14.49 | 253 |
| 2023-02-14 | 14.87 | $15.32 | 20 |
| 2023-02-13 | 14.80 | $15.32 | 65 |
| 2023-02-10 | 14.74 | $15.32 | — |
| 2023-02-09 | 14.68 | $15.32 | — |
| 2023-02-08 | 14.62 | $15.32 | 70 |
| 2023-02-07 | 14.55 | $15.32 | 51 |
| 2023-02-06 | 14.49 | $15.32 | 47 |
| 2023-02-03 | 14.43 | $15.32 | 33 |
| 2023-02-02 | 14.44 | $15.32 | 99 |
| 2023-02-01 | 14.45 | $15.32 | 146 |
| 2023-01-31 | 14.46 | $15.22 | 26 |
| 2023-01-30 | 14.48 | $15.22 | 69 |
| 2023-01-27 | 14.45 | $15.22 | 375 |
| 2023-01-26 | 14.43 | $14.07 | 45 |
| 2023-01-25 | 14.47 | $14.07 | 114 |
| 2023-01-24 | 14.51 | $14.07 | 46 |
| 2023-01-23 | 14.55 | $14.07 | 24 |
| 2023-01-20 | 14.59 | $14.07 | 34 |
| 2023-01-19 | 14.63 | $14.07 | 1 |
| 2023-01-18 | 14.68 | $14.07 | 2 |
| 2023-01-17 | 14.72 | $14.07 | 51 |
| 2023-01-13 | 14.77 | $14.07 | — |
| 2023-01-12 | 14.82 | $14.07 | — |
| 2023-01-11 | 14.84 | $14.07 | 16 |
| 2023-01-10 | 14.85 | $14.07 | 52 |
| 2023-01-09 | 14.86 | $14.07 | — |
| 2023-01-06 | 14.86 | $14.07 | 149 |
| 2023-01-05 | 14.85 | $15.53 | 11 |
| 2023-01-04 | 14.76 | $15.53 | 37 |
| 2023-01-03 | 14.68 | $15.53 | 18 |
| 2022-12-30 | 14.59 | $15.53 | 189 |
| 2022-12-29 | 14.54 | $14.70 | 109 |
| 2022-12-28 | 14.52 | $14.70 | 234 |
| 2022-12-27 | 14.51 | $14.89 | — |
| 2022-12-23 | 14.46 | $14.89 | 132 |
| 2022-12-22 | 14.42 | $14.89 | 40 |
| 2022-12-21 | 14.38 | $14.89 | 1 |
| 2022-12-20 | 14.34 | $14.89 | 855 |
| 2022-12-19 | 14.29 | $15.03 | — |
| 2022-12-16 | 14.24 | $15.03 | — |
| 2022-12-15 | 14.17 | $15.03 | 22 |
| 2022-12-14 | 14.12 | $15.03 | 687 |
| 2022-12-13 | 14.10 | $14.46 | 355 |
| 2022-12-12 | 14.06 | $14.28 | 315 |
| 2022-12-09 | 14.03 | $14.18 | 91 |
| 2022-12-08 | 14.01 | $14.18 | 2091 |
| 2022-12-07 | 14.05 | $13.78 | 163 |
| 2022-12-06 | 14.13 | $13.83 | 36 |
| 2022-12-05 | 14.22 | $13.83 | 3 |
| 2022-12-02 | 14.32 | $13.83 | 196 |
| 2022-12-01 | 14.36 | $14.42 | 86 |
| 2022-11-30 | 14.38 | $14.42 | 18 |
| 2022-11-29 | 14.40 | $14.42 | 160 |
| 2022-11-28 | 14.42 | $14.00 | 122 |
| 2022-11-25 | 14.46 | $14.04 | — |
| 2022-11-23 | 14.50 | $14.04 | 3 |
| 2022-11-22 | 14.54 | $14.04 | 725 |
| 2022-11-21 | 14.59 | $13.96 | 64 |
| 2022-11-18 | 14.61 | $13.96 | 162 |
| 2022-11-17 | 14.64 | $13.61 | 537 |
| 2022-11-16 | 14.67 | $14.04 | 1150 |
| 2022-11-15 | 14.68 | $14.66 | 128 |
| 2022-11-14 | 14.66 | $13.61 | 492 |
| 2022-11-11 | 14.72 | $13.85 | 934 |
| 2022-11-10 | 14.75 | $13.63 | 214 |
| 2022-11-09 | 14.80 | $15.00 | 117 |
| 2022-11-08 | 14.75 | $15.49 | 255 |
| 2022-11-07 | 14.67 | $15.66 | 28 |
| 2022-11-04 | 14.67 | $15.66 | 211 |
| 2022-11-03 | 14.66 | $14.76 | 491 |
| 2022-11-02 | 14.67 | $14.81 | 2 |
| 2022-11-01 | 14.68 | $14.81 | 123 |
| 2022-10-31 | 14.76 | $14.81 | 1959 |
| 2022-10-28 | 14.78 | $14.82 | 49 |
| 2022-10-27 | 14.80 | $14.82 | 155 |
| 2022-10-26 | 14.82 | $14.82 | 1189 |
| 2022-10-25 | 14.84 | $14.95 | 103 |
| 2022-10-24 | 14.82 | $14.51 | 3 |
| 2022-10-21 | 14.80 | $14.51 | 2519 |
| 2022-10-20 | 14.83 | $14.25 | 125 |
| 2022-10-19 | 14.88 | $14.25 | 15 |
| 2022-10-18 | 14.90 | $14.25 | 1431 |
| 2022-10-17 | 14.93 | $14.65 | 1149 |
| 2022-10-14 | 14.94 | $14.60 | 16 |
| 2022-10-13 | 14.98 | $14.60 | 2465 |
| 2022-10-12 | 14.97 | $14.05 | 4387 |
| 2022-10-11 | 15.00 | $13.82 | 169 |
| 2022-10-10 | 15.03 | $15.56 | 5676 |
| 2022-10-07 | 14.99 | $15.47 | 291 |
| 2022-10-06 | 14.94 | $15.08 | 121 |
| 2022-10-05 | 14.92 | $15.04 | 708 |
| 2022-10-04 | 14.90 | $16.34 | 152 |
| 2022-10-03 | 14.80 | $15.20 | — |
| 2022-09-30 | 14.82 | $15.20 | 103 |
| 2022-09-29 | 14.84 | $15.20 | 63 |
| 2022-09-28 | 14.88 | $15.20 | 413 |
| 2022-09-27 | 14.89 | $14.55 | 932 |
| 2022-09-26 | 14.96 | $14.24 | 825 |
| 2022-09-23 | 15.04 | $15.12 | — |
| 2022-09-22 | 15.09 | $15.12 | 305 |
| 2022-09-21 | 15.12 | $14.63 | 931 |
| 2022-09-20 | 15.19 | $14.90 | — |
| 2022-09-19 | 15.26 | $14.90 | 221 |
| 2022-09-16 | 15.34 | $15.35 | 845 |
| 2022-09-15 | 15.36 | $14.41 | 107 |
| 2022-09-14 | 15.43 | $14.59 | 93 |
| 2022-09-13 | 15.50 | $14.59 | 12 |
| 2022-09-12 | 15.60 | $14.59 | 20 |
| 2022-09-09 | 15.72 | $14.59 | 50 |
| 2022-09-08 | 15.85 | $14.59 | 53 |
| 2022-09-07 | 16.02 | $14.59 | 292 |
| 2022-09-06 | 16.19 | $14.39 | 2190 |
| 2022-09-02 | 16.38 | $15.60 | 85 |
| 2022-09-01 | 16.50 | $15.60 | 199 |
| 2022-08-31 | 16.65 | $16.07 | 430 |
| 2022-08-30 | 16.77 | $15.39 | 229 |
| 2022-08-29 | 16.93 | $15.94 | — |
| 2022-08-26 | 17.06 | $15.94 | 52 |
| 2022-08-25 | 17.17 | $15.94 | 104 |
| 2022-08-24 | 17.27 | $15.88 | 247 |
| 2022-08-23 | 17.33 | $15.88 | 153 |
| 2022-08-22 | 17.39 | $16.43 | 19 |
| 2022-08-19 | 17.41 | $16.43 | 347 |
| 2022-08-18 | 17.44 | $15.83 | 69 |
| 2022-08-17 | 17.47 | $15.83 | 60 |
| 2022-08-16 | 17.53 | $15.83 | 213 |
| 2022-08-15 | 17.60 | $16.62 | 615 |
| 2022-08-12 | 17.62 | $17.12 | 47 |
| 2022-08-11 | 17.60 | $17.12 | 243 |
| 2022-08-10 | 17.55 | $18.03 | 34 |
| 2022-08-09 | 17.45 | $18.03 | 140 |
| 2022-08-08 | 17.37 | $18.03 | 33 |
| 2022-08-05 | 17.32 | $18.03 | 131 |
| 2022-08-04 | 17.23 | $18.57 | 20 |
| 2022-08-03 | 17.11 | $18.57 | 20 |
| 2022-08-02 | 16.99 | $18.57 | 9 |
| 2022-08-01 | 16.87 | $18.57 | 231 |
| 2022-07-29 | 16.75 | $18.05 | 25 |
| 2022-07-28 | 16.64 | $18.05 | 124 |
| 2022-07-27 | 16.52 | $17.00 | — |
| 2022-07-26 | 16.46 | $17.00 | 125 |
| 2022-07-25 | 16.40 | $17.00 | 1187 |
| 2022-07-22 | 16.34 | $16.91 | 358 |
| 2022-07-21 | 16.28 | $16.52 | 241 |
| 2022-07-20 | 16.24 | $17.07 | — |
| 2022-07-19 | 16.13 | $17.07 | 108 |
| 2022-07-18 | 16.05 | $17.07 | 603 |
| 2022-07-15 | 15.98 | $16.78 | 1556 |
| 2022-07-14 | 15.88 | $16.14 | 210 |
| 2022-07-13 | 15.80 | $16.07 | 105 |
| 2022-07-12 | 15.77 | $16.34 | 339 |
| 2022-07-11 | 15.73 | $17.04 | 189 |
| 2022-07-08 | 15.65 | $16.20 | 270 |
| 2022-07-07 | 15.63 | $16.18 | 10 |
| 2022-07-06 | 15.61 | $16.18 | 165 |
| 2022-07-05 | 15.59 | $16.18 | — |
| 2022-07-01 | 15.58 | $16.18 | 251 |
| 2022-06-30 | 15.57 | $15.77 | 16 |
| 2022-06-29 | 15.58 | $15.77 | 40 |
| 2022-06-28 | 15.62 | $15.77 | 22 |
| 2022-06-27 | 15.65 | $15.77 | 44 |
| 2022-06-24 | 15.68 | $15.77 | 18 |
| 2022-06-23 | 15.71 | $15.77 | 451 |
| 2022-06-22 | 15.73 | $15.66 | 1040 |
| 2022-06-21 | 15.77 | $14.94 | 196 |
| 2022-06-17 | 15.84 | $15.34 | 223 |
| 2022-06-16 | 15.89 | $15.66 | 111 |
| 2022-06-15 | 15.92 | $14.86 | 225 |
| 2022-06-14 | 15.99 | $14.56 | 2841 |
| 2022-06-13 | 16.07 | $15.47 | 18 |
| 2022-06-10 | 16.13 | $15.47 | 78 |
| 2022-06-09 | 16.24 | $15.47 | 541 |
| 2022-06-08 | 16.39 | $15.82 | 104 |
| 2022-06-07 | 16.49 | $15.82 | 37 |
| 2022-06-06 | 16.56 | $15.82 | 610 |
| 2022-06-03 | 16.63 | $15.97 | 28 |
| 2022-06-02 | 16.71 | $15.97 | — |
| 2022-06-01 | 16.79 | $15.97 | 248 |
| 2022-05-31 | 16.87 | $16.46 | 76 |
| 2022-05-27 | 16.92 | $16.46 | 123 |
| 2022-05-26 | 17.00 | $16.31 | 68 |
| 2022-05-25 | 17.04 | $16.31 | 15 |
| 2022-05-24 | 17.08 | $16.31 | 124 |
| 2022-05-23 | 17.12 | $16.31 | 3423 |
| 2022-05-20 | 17.16 | $16.40 | 139 |
| 2022-05-19 | 17.17 | $16.40 | 5602 |
| 2022-05-18 | 17.20 | $16.21 | 39 |
| 2022-05-17 | 17.24 | $16.21 | 69 |
| 2022-05-16 | 17.27 | $16.21 | 465 |
| 2022-05-13 | 17.30 | $16.65 | 4722 |
| 2022-05-12 | 17.34 | $17.78 | 230 |
| 2022-05-11 | 17.33 | $18.46 | 139 |
| 2022-05-10 | 17.28 | $17.74 | 256 |
| 2022-05-09 | 17.27 | $17.29 | 18 |
| 2022-05-06 | 17.32 | $17.29 | 852 |
| 2022-05-05 | 17.37 | $17.56 | 17 |
| 2022-05-04 | 17.39 | $17.56 | 125 |
| 2022-05-03 | 17.43 | $17.44 | 60 |
| 2022-05-02 | 17.49 | $17.44 | 129 |
| 2022-04-29 | 17.53 | $18.12 | 433 |
| 2022-04-28 | 17.55 | $17.19 | 113 |
| 2022-04-27 | 17.63 | $17.12 | 53 |
| 2022-04-26 | 17.72 | $17.12 | 801 |
| 2022-04-25 | 17.81 | $17.11 | 801 |
| 2022-04-22 | 17.89 | $16.61 | 182 |
| 2022-04-21 | 18.01 | $16.95 | 85 |
| 2022-04-20 | 18.10 | $16.95 | 1498 |
| 2022-04-19 | 18.20 | $16.86 | 61 |
| 2022-04-18 | 18.29 | $16.86 | 349 |
| 2022-04-14 | 18.37 | $17.39 | 633 |
| 2022-04-13 | 18.44 | $17.54 | 1 |
| 2022-04-12 | 18.52 | $17.54 | 27 |
| 2022-04-11 | 18.59 | $17.54 | 303 |
| 2022-04-08 | 18.64 | $18.23 | 51 |
| 2022-04-07 | 18.67 | $18.23 | 1568 |
| 2022-04-06 | 18.78 | $17.98 | 700 |
| 2022-04-05 | 18.90 | $18.48 | 1 |
| 2022-04-04 | 19.00 | $18.48 | 280 |
| 2022-04-01 | 19.10 | $18.37 | 301 |
| 2022-03-31 | 19.18 | $18.41 | 115 |
| 2022-03-30 | 19.28 | $18.87 | — |
| 2022-03-29 | 19.40 | $18.87 | 91 |
| 2022-03-28 | 19.52 | $18.87 | 92 |
| 2022-03-25 | 19.61 | $18.87 | 10 |
| 2022-03-24 | 19.70 | $18.87 | 5 |
| 2022-03-23 | 19.81 | $18.87 | 20 |
| 2022-03-22 | 19.92 | $18.87 | 282 |
| 2022-03-21 | 20.03 | $18.61 | 344 |
| 2022-03-18 | 20.11 | $18.61 | — |
| 2022-03-17 | 20.20 | $18.61 | 344 |
| 2022-03-16 | 20.28 | $19.22 | 183 |
| 2022-03-15 | 20.32 | $18.96 | 748 |
| 2022-03-14 | 20.36 | $18.61 | 849 |
| 2022-03-11 | 20.43 | $18.81 | 166 |
| 2022-03-10 | 20.48 | $20.41 | — |
| 2022-03-09 | 20.45 | $20.41 | 126 |
| 2022-03-08 | 20.43 | $20.41 | 25 |
| 2022-03-07 | 20.43 | $20.41 | 273 |
| 2022-03-04 | 20.43 | $20.00 | 150 |
| 2022-03-03 | 20.40 | $20.46 | 665 |
| 2022-03-02 | 20.34 | $21.23 | — |
| 2022-03-01 | 20.25 | $21.23 | 315 |
| 2022-02-28 | 20.15 | $20.80 | 505 |
| 2022-02-25 | 20.10 | $20.53 | 5380 |
| 2022-02-24 | 20.06 | $21.11 | 95 |
| 2022-02-23 | 19.99 | $21.11 | 91 |
| 2022-02-22 | 19.92 | $21.11 | 297 |
| 2022-02-18 | 19.82 | $20.15 | 303 |
| 2022-02-17 | 19.81 | $20.34 | 46 |
| 2022-02-16 | 19.77 | $20.34 | 578 |
| 2022-02-15 | 19.73 | $19.89 | 35 |
| 2022-02-14 | 19.70 | $19.89 | 93 |
| 2022-02-11 | 19.67 | $19.89 | — |
| 2022-02-10 | 19.64 | $19.89 | 78 |
| 2022-02-09 | 19.61 | $19.89 | 29 |
| 2022-02-08 | 19.58 | $19.89 | 182 |
| 2022-02-07 | 19.55 | $20.45 | 44 |
| 2022-02-04 | 19.49 | $20.45 | 192 |
| 2022-02-03 | 19.49 | $19.32 | — |
| 2022-02-02 | 19.54 | $19.32 | — |
| 2022-02-01 | 19.58 | $19.32 | — |
| 2022-01-31 | 19.63 | $19.32 | 806 |
| 2022-01-28 | 19.67 | $19.77 | — |
| 2022-01-27 | 19.70 | $19.77 | 54 |
| 2022-01-26 | 19.72 | $19.77 | 117 |
| 2022-01-25 | 19.75 | $19.57 | 1014 |
| 2022-01-24 | 19.80 | $19.10 | 142 |
| 2022-01-21 | 19.87 | $20.06 | 146 |
| 2022-01-20 | 19.89 | $19.53 | 49 |
| 2022-01-19 | 19.93 | $19.53 | 1264 |
| 2022-01-18 | 19.96 | $19.29 | 31 |
| 2022-01-14 | 20.06 | $19.29 | 65 |
| 2022-01-13 | 20.15 | $19.29 | — |
| 2022-01-12 | 20.18 | $19.29 | 90 |
| 2022-01-11 | 20.22 | $19.29 | 64 |
| 2022-01-10 | 20.26 | $19.29 | 65 |
| 2022-01-07 | 20.29 | $19.29 | 202 |
| 2022-01-06 | 20.30 | $20.46 | 123 |
| 2022-01-05 | 20.25 | $20.21 | — |
| 2022-01-04 | 20.22 | $20.21 | — |
| 2022-01-03 | 20.18 | $20.21 | 625 |
| 2021-12-31 | 20.14 | $20.25 | 42 |
| 2021-12-30 | 20.14 | $20.25 | 852 |
| 2021-12-29 | 20.14 | $20.30 | — |
| 2021-12-28 | 20.09 | $20.30 | 127 |
| 2021-12-27 | 20.04 | $20.51 | 26 |
| 2021-12-23 | 20.05 | $20.51 | 38 |
| 2021-12-22 | 20.06 | $20.51 | 652 |
| 2021-12-21 | 20.07 | $20.27 | 61 |
| 2021-12-20 | 20.10 | $20.27 | 521 |
| 2021-12-17 | 20.12 | $21.13 | 69 |
| 2021-12-16 | 20.11 | $21.13 | 250 |
| 2021-12-15 | 20.09 | $20.01 | 95 |
| 2021-12-14 | 20.15 | $20.01 | 99 |
| 2021-12-13 | 20.20 | $20.01 | 96 |
| 2021-12-10 | 20.28 | $20.01 | 343 |
| 2021-12-09 | 20.37 | $19.48 | 14 |
| 2021-12-08 | 20.44 | $19.48 | 11 |
| 2021-12-07 | 20.66 | $19.48 | 16 |
| 2021-12-06 | 20.88 | $19.48 | 26 |
| 2021-12-03 | 21.10 | $19.48 | 205 |
| 2021-12-02 | 21.32 | $20.22 | 3 |
| 2021-12-01 | 21.51 | $20.22 | 613 |
| 2021-11-30 | 21.63 | $19.20 | 491 |
| 2021-11-29 | 21.81 | $19.43 | 125 |
| 2021-11-26 | 21.98 | $20.65 | — |
| 2021-11-24 | 22.08 | $20.65 | 214 |
| 2021-11-23 | 22.19 | $20.80 | 34 |
| 2021-11-22 | 22.29 | $20.80 | 227 |
| 2021-11-19 | 22.37 | $20.80 | 111 |
| 2021-11-18 | 22.46 | $20.80 | 157 |
| 2021-11-17 | 22.54 | $20.80 | 702 |
| 2021-11-16 | 22.65 | $21.17 | 266 |
| 2021-11-15 | 22.73 | $20.95 | 475 |
| 2021-11-12 | 22.83 | $21.78 | 144 |
| 2021-11-11 | 22.89 | $21.78 | 200 |
| 2021-11-10 | 22.95 | $20.87 | 777 |
| 2021-11-09 | 23.06 | $23.89 | 104 |
| 2021-11-08 | 23.02 | $23.89 | 98 |
| 2021-11-05 | 22.97 | $23.89 | — |
| 2021-11-04 | 22.93 | $23.89 | 48 |
| 2021-11-03 | 22.88 | $23.89 | 101 |
| 2021-11-02 | 22.84 | $22.75 | 71 |
| 2021-11-01 | 22.85 | $22.75 | 16 |
| 2021-10-29 | 22.87 | $22.75 | — |
| 2021-10-28 | 22.88 | $22.75 | 16 |
| 2021-10-27 | 22.89 | $22.75 | 87 |
| 2021-10-26 | 22.90 | $22.75 | 298 |
| 2021-10-25 | 22.89 | $22.50 | 20 |
| 2021-10-22 | 22.88 | $22.50 | 23 |
| 2021-10-21 | 22.87 | $22.50 | 286 |
| 2021-10-20 | 22.87 | $22.90 | — |
| 2021-10-19 | 22.84 | $22.90 | — |
| 2021-10-18 | 22.83 | $22.90 | 245 |
| 2021-10-15 | 22.74 | $23.01 | 67 |
| 2021-10-14 | 22.74 | $23.01 | 15 |
| 2021-10-13 | 22.73 | $23.01 | 47 |
| 2021-10-12 | 22.73 | $23.01 | 36 |
| 2021-10-11 | 22.73 | $23.01 | — |
| 2021-10-08 | 22.64 | $23.01 | 34 |
| 2021-10-07 | 22.55 | $23.01 | 6 |
| 2021-10-06 | 22.46 | $23.01 | 31 |
| 2021-10-05 | 22.37 | $23.01 | 61 |
| 2021-10-04 | 22.28 | $23.01 | 81 |
| 2021-10-01 | 22.19 | $23.01 | 47 |
| 2021-09-30 | 22.10 | $23.01 | 118 |
| 2021-09-29 | 22.01 | $23.01 | 547 |
| 2021-09-28 | 21.93 | $22.38 | 102 |
| 2021-09-27 | 21.89 | $22.38 | 63 |
| 2021-09-24 | 21.81 | $22.38 | 94 |
| 2021-09-23 | 21.73 | $22.38 | 29 |
| 2021-09-22 | 21.64 | $22.38 | 250 |
| 2021-09-21 | 21.56 | $22.66 | 396 |
| 2021-09-20 | 21.47 | $21.09 | 246 |
| 2021-09-17 | 21.58 | $22.95 | — |
| 2021-09-16 | 21.59 | $22.95 | 56 |
| 2021-09-15 | 21.61 | $22.95 | — |
| 2021-09-14 | 21.62 | $22.95 | 153 |
| 2021-09-13 | 21.63 | $21.21 | 6 |
| 2021-09-10 | 21.74 | $21.21 | — |
| 2021-09-09 | 21.84 | $21.21 | 69 |
| 2021-09-08 | 21.94 | $21.21 | 17 |
| 2021-09-07 | 22.04 | $21.21 | — |
| 2021-09-03 | 22.14 | $21.21 | 24 |
| 2021-09-02 | 22.25 | $21.21 | 63 |
| 2021-09-01 | 22.36 | $21.21 | 234 |
| 2021-08-31 | 22.46 | $21.50 | 15 |
| 2021-08-30 | 22.55 | $21.50 | 1410 |
| 2021-08-27 | 22.65 | $20.76 | 83 |
| 2021-08-26 | 22.78 | $20.76 | 20 |
| 2021-08-25 | 22.97 | $20.76 | 85 |
| 2021-08-24 | 23.17 | $20.76 | 220 |
| 2021-08-23 | 23.37 | $20.77 | 106 |
| 2021-08-20 | 23.57 | $23.24 | — |
| 2021-08-19 | 23.64 | $23.24 | 35 |
| 2021-08-18 | 23.72 | $23.24 | 31 |
| 2021-08-17 | 23.79 | $23.24 | 58 |
| 2021-08-16 | 23.86 | $23.24 | 77 |
| 2021-08-13 | 23.94 | $23.24 | 25 |
| 2021-08-12 | 24.01 | $23.24 | 54 |
| 2021-08-11 | 24.09 | $23.24 | 122 |
| 2021-08-10 | 24.16 | $23.24 | 63 |
| 2021-08-09 | 24.23 | $23.24 | 114 |
| 2021-08-06 | 24.31 | $23.34 | 16 |
| 2021-08-05 | 24.38 | $23.34 | 1 |
| 2021-08-04 | 24.45 | $23.34 | 117 |
| 2021-08-03 | 24.53 | $23.35 | 9 |
| 2021-08-02 | 24.63 | $23.35 | 75 |
| 2021-07-30 | 24.72 | $23.35 | 213 |
| 2021-07-29 | 24.82 | $24.72 | — |
| 2021-07-28 | 24.84 | $24.72 | — |
| 2021-07-27 | 24.87 | $24.72 | 26 |
| 2021-07-26 | 24.90 | $24.72 | — |
| 2021-07-23 | 24.92 | $24.72 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.14
2024-09-06
Close Price
$15.10
Vol: 17050
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.89
Average
16.83
Maximum
24.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-06 | 15.14 | $15.10 | 17050 |
| 2024-09-05 | 15.14 | $15.10 | 17050 |
| 2024-09-04 | 15.15 | $15.10 | — |
| 2024-09-03 | 15.15 | $15.10 | 17050 |
| 2024-08-30 | 15.16 | $15.10 | 17050 |
| 2024-08-29 | 15.17 | $15.10 | — |
| 2024-08-28 | 15.17 | $15.10 | 17050 |
| 2024-08-27 | 15.18 | $15.10 | — |
| 2024-08-26 | 15.19 | $15.10 | — |
| 2024-08-23 | 15.20 | $15.10 | 17050 |
| 2024-08-22 | 15.21 | $15.10 | 17050 |
| 2024-08-21 | 15.22 | $15.10 | 17050 |
| 2024-08-20 | 15.23 | $15.10 | 17050 |
| 2024-08-19 | 15.25 | $15.10 | 17050 |
| 2024-08-16 | 15.26 | $15.10 | 17050 |
| 2024-08-15 | 15.28 | $15.10 | 17050 |
| 2024-08-14 | 15.30 | $15.10 | 17050 |
| 2024-08-13 | 15.32 | $15.10 | 17050 |
| 2024-08-12 | 15.34 | $15.10 | — |
| 2024-08-09 | 15.37 | $15.10 | 17050 |
| 2024-08-08 | 15.40 | $15.10 | 17050 |
| 2024-08-07 | 15.43 | $15.10 | 17050 |
| 2024-08-06 | 15.46 | $15.10 | 17050 |
| 2024-08-05 | 15.50 | $15.10 | 17050 |
| 2024-08-02 | 15.54 | $15.10 | 17050 |
| 2024-08-01 | 15.59 | $15.10 | 17050 |
| 2024-07-31 | 15.64 | $15.10 | 17050 |
| 2024-07-30 | 15.70 | $15.10 | 17050 |
| 2024-07-29 | 15.76 | $15.10 | 17050 |
| 2024-07-26 | 15.83 | $15.10 | 17050 |
| 2024-07-25 | 15.90 | $15.10 | — |
| 2024-07-24 | 15.99 | $15.10 | — |
| 2024-07-23 | 16.08 | $15.10 | — |
| 2024-07-12 | 16.19 | $15.10 | 116 |
| 2024-06-28 | 16.30 | $15.10 | 675 |
| 2024-06-10 | 16.43 | $15.50 | 261 |
| 2024-05-30 | 16.52 | $16.76 | 128 |
| 2024-05-29 | 16.50 | $16.76 | 126 |
| 2024-05-28 | 16.47 | $15.80 | 391 |
| 2024-05-24 | 16.54 | $16.75 | 309 |
| 2024-05-23 | 16.52 | $16.75 | 212 |
| 2024-05-22 | 16.50 | $15.75 | 2855 |
| 2024-05-21 | 16.58 | $15.75 | 1742 |
| 2024-05-20 | 16.66 | $16.75 | 114 |
| 2024-05-17 | 16.65 | $16.54 | 486 |
| 2024-05-16 | 16.67 | $16.15 | 17050 |
| 2024-05-15 | 16.72 | $15.29 | 3080 |
| 2024-05-13 | 16.87 | $16.76 | 228 |
| 2024-05-10 | 16.88 | $16.75 | 1018 |
| 2024-05-09 | 16.90 | $16.60 | 362 |
| 2024-05-08 | 16.93 | $16.60 | 470 |
| 2024-05-06 | 16.96 | $17.06 | 264 |
| 2024-05-03 | 16.95 | $16.25 | 466 |
| 2024-05-02 | 17.03 | $16.69 | 2064 |
| 2024-05-01 | 17.06 | $16.37 | 467 |
| 2024-04-30 | 17.14 | $16.39 | 6930 |
| 2024-04-26 | 17.21 | $17.17 | 121 |
| 2024-04-25 | 17.22 | $16.98 | 198 |
| 2024-04-22 | 17.24 | $16.74 | 4483 |
| 2024-04-18 | 17.30 | $16.68 | 101 |
| 2024-04-17 | 17.36 | $17.32 | 295 |
| 2024-04-16 | 17.37 | $16.78 | 2402 |
| 2024-04-15 | 17.43 | $17.33 | 2385 |
| 2024-04-12 | 17.44 | $16.93 | 517 |
| 2024-04-11 | 17.49 | $17.36 | 1132 |
| 2024-04-09 | 17.51 | $17.47 | 562 |
| 2024-04-03 | 17.51 | $17.55 | 410 |
| 2024-03-28 | 17.51 | $17.59 | 526 |
| 2024-03-27 | 17.50 | $17.77 | 229 |
| 2024-03-26 | 17.47 | $17.63 | 194 |
| 2024-03-25 | 17.45 | $17.02 | 106 |
| 2024-03-19 | 17.50 | $17.10 | 461 |
| 2024-03-18 | 17.54 | $17.80 | 708 |
| 2024-03-14 | 17.51 | $17.48 | 240 |
| 2024-03-13 | 17.51 | $17.49 | 1768 |
| 2024-03-11 | 17.52 | $17.40 | 968 |
| 2024-03-08 | 17.53 | $17.38 | 432 |
| 2024-03-06 | 17.54 | $17.86 | 741 |
| 2024-03-05 | 17.51 | $17.62 | 835 |
| 2024-03-04 | 17.50 | $17.09 | 289 |
| 2024-03-01 | 17.54 | $17.68 | 186 |
| 2024-02-28 | 17.53 | $17.78 | 139 |
| 2024-02-27 | 17.50 | $17.99 | — |
| 2024-02-26 | 17.45 | $17.99 | — |
| 2024-02-23 | 17.39 | $17.99 | 335 |
| 2024-02-22 | 17.33 | $16.61 | — |
| 2024-02-21 | 17.41 | $16.61 | 278 |
| 2024-02-20 | 17.49 | $16.55 | 174 |
| 2024-02-16 | 17.59 | $17.77 | 2699 |
| 2024-02-15 | 17.57 | $17.28 | — |
| 2024-02-14 | 17.60 | $17.28 | 4142 |
| 2024-02-13 | 17.63 | $17.18 | 288 |
| 2024-02-12 | 17.68 | $17.33 | 353 |
| 2024-02-09 | 17.72 | $17.37 | — |
| 2024-02-08 | 17.76 | $17.37 | 1778 |
| 2024-02-07 | 17.80 | $17.41 | — |
| 2024-02-06 | 17.84 | $17.41 | 134 |
| 2024-02-05 | 17.88 | $17.30 | 1176 |
| 2024-02-02 | 17.94 | $17.42 | — |
| 2024-02-01 | 18.00 | $17.42 | 2100 |
| 2024-01-31 | 18.06 | $17.66 | 164 |
| 2024-01-30 | 18.10 | $17.42 | 155 |
| 2024-01-29 | 18.17 | $17.79 | 1220 |
| 2024-01-26 | 18.21 | $17.62 | 342 |
| 2024-01-25 | 18.27 | $17.93 | 399 |
| 2024-01-24 | 18.31 | $17.86 | — |
| 2024-01-23 | 18.36 | $17.86 | 342 |
| 2024-01-22 | 18.41 | $17.92 | 126 |
| 2024-01-19 | 18.46 | $17.82 | 125 |
| 2024-01-18 | 18.53 | $18.02 | 279 |
| 2024-01-17 | 18.58 | $18.18 | — |
| 2024-01-16 | 18.63 | $18.18 | 195 |
| 2024-01-12 | 18.67 | $18.79 | — |
| 2024-01-11 | 18.66 | $18.79 | 142 |
| 2024-01-10 | 18.65 | $18.88 | — |
| 2024-01-09 | 18.62 | $18.88 | — |
| 2024-01-08 | 18.60 | $18.88 | — |
| 2024-01-05 | 18.57 | $18.88 | — |
| 2024-01-04 | 18.53 | $18.88 | — |
| 2024-01-03 | 18.50 | $18.88 | 604 |
| 2024-01-02 | 18.46 | $19.29 | — |
| 2023-12-29 | 18.37 | $19.29 | 218 |
| 2023-12-28 | 18.27 | $18.65 | 361 |
| 2023-12-27 | 18.23 | $19.07 | 188 |
| 2023-12-26 | 18.14 | $19.12 | 129 |
| 2023-12-22 | 18.04 | $18.47 | — |
| 2023-12-21 | 17.99 | $18.47 | 118 |
| 2023-12-20 | 17.94 | $18.52 | — |
| 2023-12-19 | 17.88 | $18.52 | — |
| 2023-12-18 | 17.82 | $18.52 | — |
| 2023-12-15 | 17.74 | $18.52 | 664 |
| 2023-12-14 | 17.66 | $19.08 | 222 |
| 2023-12-13 | 17.51 | $18.81 | 128 |
| 2023-12-12 | 17.38 | $18.58 | — |
| 2023-12-11 | 17.25 | $18.58 | 509 |
| 2023-12-08 | 17.11 | $18.69 | 147 |
| 2023-12-07 | 16.94 | $18.47 | 222 |
| 2023-12-06 | 16.78 | $17.80 | 1705 |
| 2023-12-05 | 16.67 | $17.68 | — |
| 2023-12-04 | 16.57 | $17.68 | 168 |
| 2023-12-01 | 16.45 | $18.05 | 290 |
| 2023-11-30 | 16.28 | $17.91 | 315 |
| 2023-11-29 | 16.11 | $18.03 | — |
| 2023-11-28 | 15.91 | $18.03 | 264 |
| 2023-11-27 | 15.69 | $17.89 | 1285 |
| 2023-11-24 | 15.45 | $17.59 | — |
| 2023-11-22 | 15.23 | $17.59 | 100 |
| 2023-11-21 | 14.98 | $17.59 | 589 |
| 2023-11-20 | 14.71 | $17.51 | 406 |
| 2023-11-17 | 14.41 | $17.31 | — |
| 2023-11-16 | 14.11 | $17.31 | 405 |
| 2023-11-15 | 13.77 | $16.96 | — |
| 2023-11-14 | 13.43 | $16.96 | — |
| 2023-11-13 | 13.06 | $16.96 | 1747 |
| 2023-11-10 | 12.65 | $19.81 | 685 |
| 2023-11-09 | 11.90 | $11.88 | 116 |
| 2023-11-08 | 11.90 | $11.94 | — |
| 2023-11-07 | 11.90 | $11.94 | 256 |
| 2023-11-06 | 11.89 | $11.88 | 474 |
| 2023-11-03 | 11.89 | $11.74 | 1138 |
| 2023-11-02 | 11.91 | $12.09 | 359 |
| 2023-11-01 | 11.89 | $11.85 | 459 |
| 2023-10-31 | 11.89 | $11.76 | 972 |
| 2023-10-30 | 11.91 | $11.71 | 1261 |
| 2023-10-27 | 11.93 | $11.41 | 1924 |
| 2023-10-26 | 11.98 | $11.50 | 1703 |
| 2023-10-25 | 12.03 | $11.63 | 558 |
| 2023-10-24 | 12.07 | $11.36 | 821 |
| 2023-10-23 | 12.15 | $11.61 | 904 |
| 2023-10-20 | 12.21 | $11.76 | 1076 |
| 2023-10-19 | 12.25 | $11.76 | 1282 |
| 2023-10-18 | 12.30 | $11.62 | 360 |
| 2023-10-17 | 12.38 | $11.81 | 343 |
| 2023-10-16 | 12.44 | $11.98 | 672 |
| 2023-10-13 | 12.48 | $12.42 | 200 |
| 2023-10-12 | 12.49 | $12.42 | — |
| 2023-10-11 | 12.50 | $12.42 | 770 |
| 2023-10-10 | 12.51 | $12.42 | — |
| 2023-10-09 | 12.52 | $12.42 | — |
| 2023-10-06 | 12.53 | $12.42 | 199 |
| 2023-10-05 | 12.54 | $12.14 | 312 |
| 2023-10-04 | 12.58 | $11.49 | 2567 |
| 2023-10-03 | 12.69 | $12.09 | 1590 |
| 2023-10-02 | 12.76 | $12.75 | — |
| 2023-09-29 | 12.76 | $12.75 | — |
| 2023-09-28 | 12.76 | $12.75 | — |
| 2023-09-27 | 12.76 | $12.75 | 3496 |
| 2023-09-26 | 12.76 | $12.41 | 1304 |
| 2023-09-25 | 12.80 | $12.47 | 1410 |
| 2023-09-22 | 12.83 | $12.69 | 2450 |
| 2023-09-21 | 12.85 | $12.84 | — |
| 2023-09-20 | 12.85 | $12.84 | 100 |
| 2023-09-19 | 12.85 | $12.84 | 272 |
| 2023-09-18 | 12.85 | $12.92 | 289 |
| 2023-09-15 | 12.84 | $12.93 | — |
| 2023-09-14 | 12.83 | $12.93 | 100 |
| 2023-09-13 | 12.82 | $12.93 | 155 |
| 2023-09-12 | 12.81 | $13.10 | 192 |
| 2023-09-11 | 12.78 | $12.91 | 701 |
| 2023-09-08 | 12.77 | $12.81 | 495 |
| 2023-09-07 | 12.76 | $13.04 | 332 |
| 2023-09-06 | 12.73 | $12.93 | 120 |
| 2023-09-05 | 12.71 | $12.98 | 2610 |
| 2023-09-01 | 12.69 | $12.56 | — |
| 2023-08-31 | 12.70 | $12.56 | — |
| 2023-08-30 | 12.71 | $12.56 | — |
| 2023-08-29 | 12.73 | $12.56 | 193 |
| 2023-08-28 | 12.75 | $12.20 | 1502 |
| 2023-08-25 | 12.81 | $12.41 | 822 |
| 2023-08-24 | 12.85 | $12.66 | — |
| 2023-08-23 | 12.87 | $12.66 | 366 |
| 2023-08-22 | 12.89 | $12.61 | 301 |
| 2023-08-21 | 12.92 | $12.61 | 1816 |
| 2023-08-18 | 12.95 | $12.73 | 805 |
| 2023-08-17 | 12.97 | $12.45 | 970 |
| 2023-08-16 | 13.03 | $12.69 | 3284 |
| 2023-08-15 | 13.07 | $12.10 | 299 |
| 2023-08-14 | 13.17 | $12.63 | 417 |
| 2023-08-11 | 13.22 | $13.24 | 1405 |
| 2023-08-10 | 13.22 | $13.40 | — |
| 2023-08-09 | 13.20 | $13.40 | 181 |
| 2023-08-08 | 13.18 | $12.84 | — |
| 2023-08-07 | 13.22 | $12.84 | 508 |
| 2023-08-04 | 13.26 | $13.44 | — |
| 2023-08-03 | 13.24 | $13.44 | 100 |
| 2023-08-02 | 13.22 | $13.44 | 100 |
| 2023-08-01 | 13.19 | $13.44 | 100 |
| 2023-07-31 | 13.17 | $13.44 | 259 |
| 2023-07-28 | 13.14 | $13.42 | — |
| 2023-07-27 | 13.11 | $13.42 | — |
| 2023-07-26 | 13.08 | $13.42 | 388 |
| 2023-07-25 | 13.04 | $13.35 | 1133 |
| 2023-07-24 | 13.01 | $13.03 | 416 |
| 2023-07-21 | 13.01 | $12.89 | 100 |
| 2023-07-20 | 13.02 | $12.89 | — |
| 2023-07-19 | 13.03 | $12.89 | 934 |
| 2023-07-18 | 13.05 | $13.46 | 485 |
| 2023-07-17 | 13.00 | $13.39 | 977 |
| 2023-07-14 | 12.96 | $13.05 | — |
| 2023-07-13 | 12.95 | $13.05 | — |
| 2023-07-12 | 12.94 | $13.05 | — |
| 2023-07-11 | 12.93 | $13.05 | 5100 |
| 2023-07-10 | 12.92 | $13.05 | 253 |
| 2023-07-07 | 12.91 | $12.47 | 375 |
| 2023-07-06 | 12.95 | $12.73 | 216 |
| 2023-07-05 | 12.98 | $12.84 | 4314 |
| 2023-07-03 | 12.99 | $12.86 | — |
| 2023-06-30 | 13.00 | $12.86 | — |
| 2023-06-29 | 13.02 | $12.86 | — |
| 2023-06-28 | 13.03 | $12.86 | 149 |
| 2023-06-27 | 13.05 | $12.44 | 100 |
| 2023-06-26 | 13.12 | $12.44 | 771 |
| 2023-06-23 | 13.19 | $12.36 | 259 |
| 2023-06-22 | 13.28 | $12.87 | 155 |
| 2023-06-21 | 13.32 | $13.14 | 143 |
| 2023-06-20 | 13.34 | $12.78 | 563 |
| 2023-06-16 | 13.40 | $13.30 | 130 |
| 2023-06-15 | 13.41 | $12.94 | 480 |
| 2023-06-14 | 13.46 | $13.05 | — |
| 2023-06-13 | 13.50 | $13.05 | 100 |
| 2023-06-12 | 13.55 | $12.88 | 125 |
| 2023-06-09 | 13.62 | $13.37 | — |
| 2023-06-08 | 13.64 | $13.37 | 100 |
| 2023-06-07 | 13.67 | $13.37 | — |
| 2023-06-06 | 13.70 | $13.37 | — |
| 2023-06-05 | 13.74 | $13.37 | 360 |
| 2023-06-02 | 13.77 | $13.52 | 301 |
| 2023-06-01 | 13.80 | $13.15 | — |
| 2023-05-31 | 13.87 | $13.15 | 1892 |
| 2023-05-30 | 13.95 | $13.13 | 546 |
| 2023-05-26 | 14.03 | $13.63 | 360 |
| 2023-05-25 | 14.07 | $13.41 | 606 |
| 2023-05-24 | 14.14 | $13.51 | 370 |
| 2023-05-23 | 14.21 | $13.64 | — |
| 2023-05-22 | 14.27 | $13.64 | — |
| 2023-05-19 | 14.34 | $13.64 | — |
| 2023-05-18 | 14.41 | $13.64 | 803 |
| 2023-05-17 | 14.49 | $13.39 | 523 |
| 2023-05-16 | 14.61 | $14.74 | — |
| 2023-05-15 | 14.59 | $14.74 | — |
| 2023-05-12 | 14.58 | $14.74 | — |
| 2023-05-11 | 14.56 | $14.74 | — |
| 2023-05-10 | 14.54 | $14.74 | — |
| 2023-05-08 | 14.52 | $14.74 | 847 |
| 2023-05-05 | 14.50 | $14.53 | 589 |
| 2023-05-04 | 14.49 | $14.36 | 415 |
| 2023-05-03 | 14.51 | $14.04 | — |
| 2023-05-02 | 14.56 | $14.04 | 295 |
| 2023-05-01 | 14.61 | $14.25 | 285 |
| 2023-04-28 | 14.65 | $14.74 | — |
| 2023-04-27 | 14.64 | $14.74 | 234 |
| 2023-04-26 | 14.63 | $14.63 | 211 |
| 2023-04-25 | 14.63 | $14.27 | 345 |
| 2023-04-24 | 14.67 | $14.54 | — |
| 2023-04-21 | 14.68 | $14.54 | — |
| 2023-04-20 | 14.70 | $14.54 | — |
| 2023-04-19 | 14.71 | $14.54 | — |
| 2023-04-18 | 14.73 | $14.54 | — |
| 2023-04-10 | 14.75 | $14.54 | 145 |
| 2023-04-06 | 14.77 | $14.83 | — |
| 2023-04-05 | 14.77 | $14.83 | 5131 |
| 2023-04-04 | 14.76 | $14.82 | 352 |
| 2023-04-03 | 14.75 | $14.78 | — |
| 2023-03-31 | 14.75 | $14.78 | 279 |
| 2023-03-30 | 14.75 | $14.86 | 619 |
| 2023-03-29 | 14.73 | $14.65 | — |
| 2023-03-28 | 14.74 | $14.65 | — |
| 2023-03-27 | 14.75 | $14.65 | — |
| 2023-03-24 | 14.76 | $14.65 | — |
| 2023-03-23 | 14.77 | $14.65 | — |
| 2023-03-22 | 14.79 | $14.65 | 342 |
| 2023-03-21 | 14.80 | $14.83 | 100 |
| 2023-03-20 | 14.80 | $14.83 | — |
| 2023-03-17 | 14.80 | $14.83 | 211 |
| 2023-03-16 | 14.79 | $14.44 | 1303 |
| 2023-03-15 | 14.83 | $14.61 | — |
| 2023-03-14 | 14.85 | $14.61 | 107 |
| 2023-03-13 | 14.88 | $15.00 | 309 |
| 2023-03-10 | 14.87 | $15.09 | 535 |
| 2023-03-09 | 14.84 | $14.88 | 100 |
| 2023-03-08 | 14.84 | $14.88 | 175 |
| 2023-03-07 | 14.83 | $14.88 | 496 |
| 2023-03-06 | 14.83 | $14.94 | 159 |
| 2023-03-03 | 14.82 | $14.98 | 397 |
| 2023-03-02 | 14.80 | $14.53 | 218 |
| 2023-03-01 | 14.83 | $14.85 | 72 |
| 2023-02-28 | 14.83 | $14.85 | 46 |
| 2023-02-27 | 14.83 | $14.85 | 401 |
| 2023-02-24 | 14.82 | $14.45 | 180 |
| 2023-02-23 | 14.86 | $14.79 | 21 |
| 2023-02-22 | 14.87 | $14.79 | 106 |
| 2023-02-21 | 14.88 | $14.62 | 126 |
| 2023-02-17 | 14.91 | $14.62 | 136 |
| 2023-02-16 | 14.94 | $14.55 | 215 |
| 2023-02-15 | 14.98 | $14.49 | 253 |
| 2023-02-14 | 15.03 | $15.32 | 20 |
| 2023-02-13 | 15.00 | $15.32 | 65 |
| 2023-02-10 | 14.96 | $15.32 | — |
| 2023-02-09 | 14.93 | $15.32 | — |
| 2023-02-08 | 14.88 | $15.32 | 70 |
| 2023-02-07 | 14.84 | $15.32 | 51 |
| 2023-02-06 | 14.79 | $15.32 | 47 |
| 2023-02-03 | 14.73 | $15.32 | 33 |
| 2023-02-02 | 14.67 | $15.32 | 99 |
| 2023-02-01 | 14.60 | $15.32 | 146 |
| 2023-01-31 | 14.53 | $15.22 | 26 |
| 2023-01-30 | 14.45 | $15.22 | 69 |
| 2023-01-27 | 14.37 | $15.22 | 375 |
| 2023-01-26 | 14.28 | $14.07 | 45 |
| 2023-01-25 | 14.31 | $14.07 | 114 |
| 2023-01-24 | 14.33 | $14.07 | 46 |
| 2023-01-23 | 14.36 | $14.07 | 24 |
| 2023-01-20 | 14.39 | $14.07 | 34 |
| 2023-01-19 | 14.42 | $14.07 | 1 |
| 2023-01-18 | 14.46 | $14.07 | 2 |
| 2023-01-17 | 14.50 | $14.07 | 51 |
| 2023-01-13 | 14.55 | $14.07 | — |
| 2023-01-12 | 14.60 | $14.07 | — |
| 2023-01-11 | 14.65 | $14.07 | 16 |
| 2023-01-10 | 14.71 | $14.07 | 52 |
| 2023-01-09 | 14.78 | $14.07 | — |
| 2023-01-06 | 14.85 | $14.07 | 149 |
| 2023-01-05 | 14.94 | $15.53 | 11 |
| 2023-01-04 | 14.87 | $15.53 | 37 |
| 2023-01-03 | 14.81 | $15.53 | 18 |
| 2022-12-30 | 14.73 | $15.53 | 189 |
| 2022-12-29 | 14.65 | $14.70 | 109 |
| 2022-12-28 | 14.64 | $14.70 | 234 |
| 2022-12-27 | 14.63 | $14.89 | — |
| 2022-12-23 | 14.61 | $14.89 | 132 |
| 2022-12-22 | 14.58 | $14.89 | 40 |
| 2022-12-21 | 14.55 | $14.89 | 1 |
| 2022-12-20 | 14.51 | $14.89 | 855 |
| 2022-12-19 | 14.47 | $15.03 | — |
| 2022-12-16 | 14.41 | $15.03 | — |
| 2022-12-15 | 14.35 | $15.03 | 22 |
| 2022-12-14 | 14.27 | $15.03 | 687 |
| 2022-12-13 | 14.19 | $14.46 | 355 |
| 2022-12-12 | 14.17 | $14.28 | 315 |
| 2022-12-09 | 14.15 | $14.18 | 91 |
| 2022-12-08 | 14.15 | $14.18 | 2091 |
| 2022-12-07 | 14.15 | $13.78 | 163 |
| 2022-12-06 | 14.19 | $13.83 | 36 |
| 2022-12-05 | 14.23 | $13.83 | 3 |
| 2022-12-02 | 14.27 | $13.83 | 196 |
| 2022-12-01 | 14.31 | $14.42 | 86 |
| 2022-11-30 | 14.30 | $14.42 | 18 |
| 2022-11-29 | 14.29 | $14.42 | 160 |
| 2022-11-28 | 14.28 | $14.00 | 122 |
| 2022-11-25 | 14.31 | $14.04 | — |
| 2022-11-23 | 14.33 | $14.04 | 3 |
| 2022-11-22 | 14.37 | $14.04 | 725 |
| 2022-11-21 | 14.40 | $13.96 | 64 |
| 2022-11-18 | 14.45 | $13.96 | 162 |
| 2022-11-17 | 14.50 | $13.61 | 537 |
| 2022-11-16 | 14.59 | $14.04 | 1150 |
| 2022-11-15 | 14.65 | $14.66 | 128 |
| 2022-11-14 | 14.65 | $13.61 | 492 |
| 2022-11-11 | 14.76 | $13.85 | 934 |
| 2022-11-10 | 14.85 | $13.63 | 214 |
| 2022-11-09 | 14.98 | $15.00 | 117 |
| 2022-11-08 | 14.98 | $15.49 | 255 |
| 2022-11-07 | 14.92 | $15.66 | 28 |
| 2022-11-04 | 14.85 | $15.66 | 211 |
| 2022-11-03 | 14.76 | $14.76 | 491 |
| 2022-11-02 | 14.76 | $14.81 | 2 |
| 2022-11-01 | 14.76 | $14.81 | 123 |
| 2022-10-31 | 14.75 | $14.81 | 1959 |
| 2022-10-28 | 14.74 | $14.82 | 49 |
| 2022-10-27 | 14.74 | $14.82 | 155 |
| 2022-10-26 | 14.73 | $14.82 | 1189 |
| 2022-10-25 | 14.72 | $14.95 | 103 |
| 2022-10-24 | 14.69 | $14.51 | 3 |
| 2022-10-21 | 14.71 | $14.51 | 2519 |
| 2022-10-20 | 14.73 | $14.25 | 125 |
| 2022-10-19 | 14.79 | $14.25 | 15 |
| 2022-10-18 | 14.84 | $14.25 | 1431 |
| 2022-10-17 | 14.90 | $14.65 | 1149 |
| 2022-10-14 | 14.93 | $14.60 | 16 |
| 2022-10-13 | 14.97 | $14.60 | 2465 |
| 2022-10-12 | 15.00 | $14.05 | 4387 |
| 2022-10-11 | 15.10 | $13.82 | 169 |
| 2022-10-10 | 15.24 | $15.56 | 5676 |
| 2022-10-07 | 15.21 | $15.47 | 291 |
| 2022-10-06 | 15.18 | $15.08 | 121 |
| 2022-10-05 | 15.19 | $15.04 | 708 |
| 2022-10-04 | 15.20 | $16.34 | 152 |
| 2022-10-03 | 15.08 | $15.20 | — |
| 2022-09-30 | 15.07 | $15.20 | 103 |
| 2022-09-29 | 15.06 | $15.20 | 63 |
| 2022-09-28 | 15.04 | $15.20 | 413 |
| 2022-09-27 | 15.03 | $14.55 | 932 |
| 2022-09-26 | 15.08 | $14.24 | 825 |
| 2022-09-23 | 15.17 | $15.12 | — |
| 2022-09-22 | 15.17 | $15.12 | 305 |
| 2022-09-21 | 15.18 | $14.63 | 931 |
| 2022-09-20 | 15.23 | $14.90 | — |
| 2022-09-19 | 15.27 | $14.90 | 221 |
| 2022-09-16 | 15.31 | $15.35 | 845 |
| 2022-09-15 | 15.30 | $14.41 | 107 |
| 2022-09-14 | 15.40 | $14.59 | 93 |
| 2022-09-13 | 15.48 | $14.59 | 12 |
| 2022-09-12 | 15.58 | $14.59 | 20 |
| 2022-09-09 | 15.68 | $14.59 | 50 |
| 2022-09-08 | 15.80 | $14.59 | 53 |
| 2022-09-07 | 15.92 | $14.59 | 292 |
| 2022-09-06 | 16.06 | $14.39 | 2190 |
| 2022-09-02 | 16.24 | $15.60 | 85 |
| 2022-09-01 | 16.31 | $15.60 | 199 |
| 2022-08-31 | 16.38 | $16.07 | 430 |
| 2022-08-30 | 16.42 | $15.39 | 229 |
| 2022-08-29 | 16.52 | $15.94 | — |
| 2022-08-26 | 16.59 | $15.94 | 52 |
| 2022-08-25 | 16.65 | $15.94 | 104 |
| 2022-08-24 | 16.73 | $15.88 | 247 |
| 2022-08-23 | 16.82 | $15.88 | 153 |
| 2022-08-22 | 16.92 | $16.43 | 19 |
| 2022-08-19 | 16.97 | $16.43 | 347 |
| 2022-08-18 | 17.02 | $15.83 | 69 |
| 2022-08-17 | 17.15 | $15.83 | 60 |
| 2022-08-16 | 17.29 | $15.83 | 213 |
| 2022-08-15 | 17.44 | $16.62 | 615 |
| 2022-08-12 | 17.53 | $17.12 | 47 |
| 2022-08-11 | 17.57 | $17.12 | 243 |
| 2022-08-10 | 17.62 | $18.03 | 34 |
| 2022-08-09 | 17.58 | $18.03 | 140 |
| 2022-08-08 | 17.53 | $18.03 | 33 |
| 2022-08-05 | 17.48 | $18.03 | 131 |
| 2022-08-04 | 17.42 | $18.57 | 20 |
| 2022-08-03 | 17.30 | $18.57 | 20 |
| 2022-08-02 | 17.16 | $18.57 | 9 |
| 2022-08-01 | 17.01 | $18.57 | 231 |
| 2022-07-29 | 16.85 | $18.05 | 25 |
| 2022-07-28 | 16.72 | $18.05 | 124 |
| 2022-07-27 | 16.58 | $17.00 | — |
| 2022-07-26 | 16.54 | $17.00 | 125 |
| 2022-07-25 | 16.49 | $17.00 | 1187 |
| 2022-07-22 | 16.44 | $16.91 | 358 |
| 2022-07-21 | 16.39 | $16.52 | 241 |
| 2022-07-20 | 16.37 | $17.07 | — |
| 2022-07-19 | 16.30 | $17.07 | 108 |
| 2022-07-18 | 16.22 | $17.07 | 603 |
| 2022-07-15 | 16.13 | $16.78 | 1556 |
| 2022-07-14 | 16.06 | $16.14 | 210 |
| 2022-07-13 | 16.05 | $16.07 | 105 |
| 2022-07-12 | 16.05 | $16.34 | 339 |
| 2022-07-11 | 16.02 | $17.04 | 189 |
| 2022-07-08 | 15.92 | $16.20 | 270 |
| 2022-07-07 | 15.89 | $16.18 | 10 |
| 2022-07-06 | 15.85 | $16.18 | 165 |
| 2022-07-05 | 15.82 | $16.18 | — |
| 2022-07-01 | 15.78 | $16.18 | 251 |
| 2022-06-30 | 15.74 | $15.77 | 16 |
| 2022-06-29 | 15.74 | $15.77 | 40 |
| 2022-06-28 | 15.73 | $15.77 | 22 |
| 2022-06-27 | 15.73 | $15.77 | 44 |
| 2022-06-24 | 15.73 | $15.77 | 18 |
| 2022-06-23 | 15.72 | $15.77 | 451 |
| 2022-06-22 | 15.72 | $15.66 | 1040 |
| 2022-06-21 | 15.72 | $14.94 | 196 |
| 2022-06-17 | 15.80 | $15.34 | 223 |
| 2022-06-16 | 15.85 | $15.66 | 111 |
| 2022-06-15 | 15.87 | $14.86 | 225 |
| 2022-06-14 | 15.98 | $14.56 | 2841 |
| 2022-06-13 | 16.13 | $15.47 | 18 |
| 2022-06-10 | 16.20 | $15.47 | 78 |
| 2022-06-09 | 16.27 | $15.47 | 541 |
| 2022-06-08 | 16.36 | $15.82 | 104 |
| 2022-06-07 | 16.41 | $15.82 | 37 |
| 2022-06-06 | 16.48 | $15.82 | 610 |
| 2022-06-03 | 16.54 | $15.97 | 28 |
| 2022-06-02 | 16.60 | $15.97 | — |
| 2022-06-01 | 16.67 | $15.97 | 248 |
| 2022-05-31 | 16.75 | $16.46 | 76 |
| 2022-05-27 | 16.78 | $16.46 | 123 |
| 2022-05-26 | 16.81 | $16.31 | 68 |
| 2022-05-25 | 16.86 | $16.31 | 15 |
| 2022-05-24 | 16.92 | $16.31 | 124 |
| 2022-05-23 | 16.98 | $16.31 | 3423 |
| 2022-05-20 | 17.05 | $16.40 | 139 |
| 2022-05-19 | 17.12 | $16.40 | 5602 |
| 2022-05-18 | 17.20 | $16.21 | 39 |
| 2022-05-17 | 17.30 | $16.21 | 69 |
| 2022-05-16 | 17.42 | $16.21 | 465 |
| 2022-05-13 | 17.55 | $16.65 | 4722 |
| 2022-05-12 | 17.64 | $17.78 | 230 |
| 2022-05-11 | 17.63 | $18.46 | 139 |
| 2022-05-10 | 17.54 | $17.74 | 256 |
| 2022-05-09 | 17.52 | $17.29 | 18 |
| 2022-05-06 | 17.54 | $17.29 | 852 |
| 2022-05-05 | 17.57 | $17.56 | 17 |
| 2022-05-04 | 17.57 | $17.56 | 125 |
| 2022-05-03 | 17.57 | $17.44 | 60 |
| 2022-05-02 | 17.59 | $17.44 | 129 |
| 2022-04-29 | 17.60 | $18.12 | 433 |
| 2022-04-28 | 17.55 | $17.19 | 113 |
| 2022-04-27 | 17.58 | $17.12 | 53 |
| 2022-04-26 | 17.63 | $17.12 | 801 |
| 2022-04-25 | 17.69 | $17.11 | 801 |
| 2022-04-22 | 17.75 | $16.61 | 182 |
| 2022-04-21 | 17.87 | $16.95 | 85 |
| 2022-04-20 | 17.96 | $16.95 | 1498 |
| 2022-04-19 | 18.07 | $16.86 | 61 |
| 2022-04-18 | 18.20 | $16.86 | 349 |
| 2022-04-14 | 18.34 | $17.39 | 633 |
| 2022-04-13 | 18.44 | $17.54 | 1 |
| 2022-04-12 | 18.53 | $17.54 | 27 |
| 2022-04-11 | 18.64 | $17.54 | 303 |
| 2022-04-08 | 18.76 | $18.23 | 51 |
| 2022-04-07 | 18.81 | $18.23 | 1568 |
| 2022-04-06 | 18.87 | $17.98 | 700 |
| 2022-04-05 | 18.97 | $18.48 | 1 |
| 2022-04-04 | 19.02 | $18.48 | 280 |
| 2022-04-01 | 19.07 | $18.37 | 301 |
| 2022-03-31 | 19.15 | $18.41 | 115 |
| 2022-03-30 | 19.23 | $18.87 | — |
| 2022-03-29 | 19.26 | $18.87 | 91 |
| 2022-03-28 | 19.30 | $18.87 | 92 |
| 2022-03-25 | 19.35 | $18.87 | 10 |
| 2022-03-24 | 19.40 | $18.87 | 5 |
| 2022-03-23 | 19.46 | $18.87 | 20 |
| 2022-03-22 | 19.52 | $18.87 | 282 |
| 2022-03-21 | 19.59 | $18.61 | 344 |
| 2022-03-18 | 19.69 | $18.61 | — |
| 2022-03-17 | 19.80 | $18.61 | 344 |
| 2022-03-16 | 19.93 | $19.22 | 183 |
| 2022-03-15 | 20.00 | $18.96 | 748 |
| 2022-03-14 | 20.11 | $18.61 | 849 |
| 2022-03-11 | 20.27 | $18.81 | 166 |
| 2022-03-10 | 20.43 | $20.41 | — |
| 2022-03-09 | 20.43 | $20.41 | 126 |
| 2022-03-08 | 20.43 | $20.41 | 25 |
| 2022-03-07 | 20.43 | $20.41 | 273 |
| 2022-03-04 | 20.43 | $20.00 | 150 |
| 2022-03-03 | 20.48 | $20.46 | 665 |
| 2022-03-02 | 20.48 | $21.23 | — |
| 2022-03-01 | 20.40 | $21.23 | 315 |
| 2022-02-28 | 20.32 | $20.80 | 505 |
| 2022-02-25 | 20.26 | $20.53 | 5380 |
| 2022-02-24 | 20.24 | $21.11 | 95 |
| 2022-02-23 | 20.14 | $21.11 | 91 |
| 2022-02-22 | 20.04 | $21.11 | 297 |
| 2022-02-18 | 19.93 | $20.15 | 303 |
| 2022-02-17 | 19.91 | $20.34 | 46 |
| 2022-02-16 | 19.86 | $20.34 | 578 |
| 2022-02-15 | 19.81 | $19.89 | 35 |
| 2022-02-14 | 19.80 | $19.89 | 93 |
| 2022-02-11 | 19.79 | $19.89 | — |
| 2022-02-10 | 19.78 | $19.89 | 78 |
| 2022-02-09 | 19.77 | $19.89 | 29 |
| 2022-02-08 | 19.76 | $19.89 | 182 |
| 2022-02-07 | 19.75 | $20.45 | 44 |
| 2022-02-04 | 19.67 | $20.45 | 192 |
| 2022-02-03 | 19.59 | $19.32 | — |
| 2022-02-02 | 19.62 | $19.32 | — |
| 2022-02-01 | 19.65 | $19.32 | — |
| 2022-01-31 | 19.69 | $19.32 | 806 |
| 2022-01-28 | 19.72 | $19.77 | — |
| 2022-01-27 | 19.72 | $19.77 | 54 |
| 2022-01-26 | 19.71 | $19.77 | 117 |
| 2022-01-25 | 19.71 | $19.57 | 1014 |
| 2022-01-24 | 19.72 | $19.10 | 142 |
| 2022-01-21 | 19.79 | $20.06 | 146 |
| 2022-01-20 | 19.76 | $19.53 | 49 |
| 2022-01-19 | 19.78 | $19.53 | 1264 |
| 2022-01-18 | 19.81 | $19.29 | 31 |
| 2022-01-14 | 19.87 | $19.29 | 65 |
| 2022-01-13 | 19.93 | $19.29 | — |
| 2022-01-12 | 20.00 | $19.29 | 90 |
| 2022-01-11 | 20.07 | $19.29 | 64 |
| 2022-01-10 | 20.15 | $19.29 | 65 |
| 2022-01-07 | 20.24 | $19.29 | 202 |
| 2022-01-06 | 20.35 | $20.46 | 123 |
| 2022-01-05 | 20.33 | $20.21 | — |
| 2022-01-04 | 20.35 | $20.21 | — |
| 2022-01-03 | 20.36 | $20.21 | 625 |
| 2021-12-31 | 20.38 | $20.25 | 42 |
| 2021-12-30 | 20.39 | $20.25 | 852 |
| 2021-12-29 | 20.41 | $20.30 | — |
| 2021-12-28 | 20.42 | $20.30 | 127 |
| 2021-12-27 | 20.43 | $20.51 | 26 |
| 2021-12-23 | 20.42 | $20.51 | 38 |
| 2021-12-22 | 20.41 | $20.51 | 652 |
| 2021-12-21 | 20.40 | $20.27 | 61 |
| 2021-12-20 | 20.41 | $20.27 | 521 |
| 2021-12-17 | 20.43 | $21.13 | 69 |
| 2021-12-16 | 20.36 | $21.13 | 250 |
| 2021-12-15 | 20.27 | $20.01 | 95 |
| 2021-12-14 | 20.30 | $20.01 | 99 |
| 2021-12-13 | 20.33 | $20.01 | 96 |
| 2021-12-10 | 20.37 | $20.01 | 343 |
| 2021-12-09 | 20.40 | $19.48 | 14 |
| 2021-12-08 | 20.50 | $19.48 | 11 |
| 2021-12-07 | 20.61 | $19.48 | 16 |
| 2021-12-06 | 20.73 | $19.48 | 26 |
| 2021-12-03 | 20.86 | $19.48 | 205 |
| 2021-12-02 | 21.00 | $20.22 | 3 |
| 2021-12-01 | 21.09 | $20.22 | 613 |
| 2021-11-30 | 21.18 | $19.20 | 491 |
| 2021-11-29 | 21.39 | $19.43 | 125 |
| 2021-11-26 | 21.59 | $20.65 | — |
| 2021-11-24 | 21.69 | $20.65 | 214 |
| 2021-11-23 | 21.80 | $20.80 | 34 |
| 2021-11-22 | 21.91 | $20.80 | 227 |
| 2021-11-19 | 22.02 | $20.80 | 111 |
| 2021-11-18 | 22.15 | $20.80 | 157 |
| 2021-11-17 | 22.29 | $20.80 | 702 |
| 2021-11-16 | 22.45 | $21.17 | 266 |
| 2021-11-15 | 22.58 | $20.95 | 475 |
| 2021-11-12 | 22.76 | $21.78 | 144 |
| 2021-11-11 | 22.86 | $21.78 | 200 |
| 2021-11-10 | 22.97 | $20.87 | 777 |
| 2021-11-09 | 23.19 | $23.89 | 104 |
| 2021-11-08 | 23.12 | $23.89 | 98 |
| 2021-11-05 | 23.04 | $23.89 | — |
| 2021-11-04 | 22.95 | $23.89 | 48 |
| 2021-11-03 | 22.85 | $23.89 | 101 |
| 2021-11-02 | 22.74 | $22.75 | 71 |
| 2021-11-01 | 22.74 | $22.75 | 16 |
| 2021-10-29 | 22.74 | $22.75 | — |
| 2021-10-28 | 22.74 | $22.75 | 16 |
| 2021-10-27 | 22.74 | $22.75 | 87 |
| 2021-10-26 | 22.74 | $22.75 | 298 |
| 2021-10-25 | 22.73 | $22.50 | 20 |
| 2021-10-22 | 22.76 | $22.50 | 23 |
| 2021-10-21 | 22.79 | $22.50 | 286 |
| 2021-10-20 | 22.82 | $22.90 | — |
| 2021-10-19 | 22.81 | $22.90 | — |
| 2021-10-18 | 22.80 | $22.90 | 245 |
| 2021-10-15 | 22.79 | $23.01 | 67 |
| 2021-10-14 | 22.76 | $23.01 | 15 |
| 2021-10-13 | 22.74 | $23.01 | 47 |
| 2021-10-12 | 22.71 | $23.01 | 36 |
| 2021-10-11 | 22.68 | $23.01 | — |
| 2021-10-08 | 22.64 | $23.01 | 34 |
| 2021-10-07 | 22.60 | $23.01 | 6 |
| 2021-10-06 | 22.56 | $23.01 | 31 |
| 2021-10-05 | 22.51 | $23.01 | 61 |
| 2021-10-04 | 22.46 | $23.01 | 81 |
| 2021-10-01 | 22.40 | $23.01 | 47 |
| 2021-09-30 | 22.34 | $23.01 | 118 |
| 2021-09-29 | 22.27 | $23.01 | 547 |
| 2021-09-28 | 22.19 | $22.38 | 102 |
| 2021-09-27 | 22.17 | $22.38 | 63 |
| 2021-09-24 | 22.15 | $22.38 | 94 |
| 2021-09-23 | 22.13 | $22.38 | 29 |
| 2021-09-22 | 22.10 | $22.38 | 250 |
| 2021-09-21 | 22.07 | $22.66 | 396 |
| 2021-09-20 | 22.01 | $21.09 | 246 |
| 2021-09-17 | 22.10 | $22.95 | — |
| 2021-09-16 | 22.01 | $22.95 | 56 |
| 2021-09-15 | 21.92 | $22.95 | — |
| 2021-09-14 | 21.81 | $22.95 | 153 |
| 2021-09-13 | 21.69 | $21.21 | 6 |
| 2021-09-10 | 21.74 | $21.21 | — |
| 2021-09-09 | 21.79 | $21.21 | 69 |
| 2021-09-08 | 21.85 | $21.21 | 17 |
| 2021-09-07 | 21.92 | $21.21 | — |
| 2021-09-03 | 22.00 | $21.21 | 24 |
| 2021-09-02 | 22.08 | $21.21 | 63 |
| 2021-09-01 | 22.17 | $21.21 | 234 |
| 2021-08-31 | 22.27 | $21.50 | 15 |
| 2021-08-30 | 22.35 | $21.50 | 1410 |
| 2021-08-27 | 22.44 | $20.76 | 83 |
| 2021-08-26 | 22.62 | $20.76 | 20 |
| 2021-08-25 | 22.81 | $20.76 | 85 |
| 2021-08-24 | 23.03 | $20.76 | 220 |
| 2021-08-23 | 23.27 | $20.77 | 106 |
| 2021-08-20 | 23.53 | $23.24 | — |
| 2021-08-19 | 23.56 | $23.24 | 35 |
| 2021-08-18 | 23.60 | $23.24 | 31 |
| 2021-08-17 | 23.64 | $23.24 | 58 |
| 2021-08-16 | 23.68 | $23.24 | 77 |
| 2021-08-13 | 23.72 | $23.24 | 25 |
| 2021-08-12 | 23.77 | $23.24 | 54 |
| 2021-08-11 | 23.83 | $23.24 | 122 |
| 2021-08-10 | 23.89 | $23.24 | 63 |
| 2021-08-09 | 23.96 | $23.24 | 114 |
| 2021-08-06 | 24.04 | $23.34 | 16 |
| 2021-08-05 | 24.11 | $23.34 | 1 |
| 2021-08-04 | 24.19 | $23.34 | 117 |
| 2021-08-03 | 24.28 | $23.35 | 9 |
| 2021-08-02 | 24.38 | $23.35 | 75 |
| 2021-07-30 | 24.49 | $23.35 | 213 |
| 2021-07-29 | 24.61 | $24.72 | — |
| 2021-07-28 | 24.60 | $24.72 | — |
| 2021-07-27 | 24.58 | $24.72 | 26 |
| 2021-07-26 | 24.57 | $24.72 | — |
| 2021-07-23 | 24.55 | $24.72 | — |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
15.10
2024-09-06
Close Price
$15.10
Vol: 17050
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.76
Average
16.79
Maximum
24.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-06 | 15.10 | $15.10 | 17050 |
| 2024-09-05 | 15.10 | $15.10 | 17050 |
| 2024-09-04 | 15.10 | $15.10 | — |
| 2024-09-03 | 15.10 | $15.10 | 17050 |
| 2024-08-30 | 15.10 | $15.10 | 17050 |
| 2024-08-29 | 15.10 | $15.10 | — |
| 2024-08-28 | 15.10 | $15.10 | 17050 |
| 2024-08-27 | 15.10 | $15.10 | — |
| 2024-08-26 | 15.10 | $15.10 | — |
| 2024-08-23 | 15.10 | $15.10 | 17050 |
| 2024-08-22 | 15.10 | $15.10 | 17050 |
| 2024-08-21 | 15.10 | $15.10 | 17050 |
| 2024-08-20 | 15.10 | $15.10 | 17050 |
| 2024-08-19 | 15.10 | $15.10 | 17050 |
| 2024-08-16 | 15.10 | $15.10 | 17050 |
| 2024-08-15 | 15.10 | $15.10 | 17050 |
| 2024-08-14 | 15.10 | $15.10 | 17050 |
| 2024-08-13 | 15.11 | $15.10 | 17050 |
| 2024-08-12 | 15.13 | $15.10 | — |
| 2024-08-09 | 15.15 | $15.10 | 17050 |
| 2024-08-08 | 15.18 | $15.10 | 17050 |
| 2024-08-07 | 15.22 | $15.10 | 17050 |
| 2024-08-06 | 15.26 | $15.10 | 17050 |
| 2024-08-05 | 15.30 | $15.10 | 17050 |
| 2024-08-02 | 15.35 | $15.10 | 17050 |
| 2024-08-01 | 15.41 | $15.10 | 17050 |
| 2024-07-31 | 15.47 | $15.10 | 17050 |
| 2024-07-30 | 15.53 | $15.10 | 17050 |
| 2024-07-29 | 15.61 | $15.10 | 17050 |
| 2024-07-26 | 15.68 | $15.10 | 17050 |
| 2024-07-25 | 15.77 | $15.10 | — |
| 2024-07-24 | 15.86 | $15.10 | — |
| 2024-07-23 | 15.97 | $15.10 | — |
| 2024-07-12 | 16.08 | $15.10 | 116 |
| 2024-06-28 | 16.19 | $15.10 | 675 |
| 2024-06-10 | 16.31 | $15.50 | 261 |
| 2024-05-30 | 16.40 | $16.76 | 128 |
| 2024-05-29 | 16.37 | $16.76 | 126 |
| 2024-05-28 | 16.34 | $15.80 | 391 |
| 2024-05-24 | 16.41 | $16.75 | 309 |
| 2024-05-23 | 16.39 | $16.75 | 212 |
| 2024-05-22 | 16.37 | $15.75 | 2855 |
| 2024-05-21 | 16.45 | $15.75 | 1742 |
| 2024-05-20 | 16.53 | $16.75 | 114 |
| 2024-05-17 | 16.52 | $16.54 | 486 |
| 2024-05-16 | 16.54 | $16.15 | 17050 |
| 2024-05-15 | 16.60 | $15.29 | 3080 |
| 2024-05-13 | 16.75 | $16.76 | 228 |
| 2024-05-10 | 16.77 | $16.75 | 1018 |
| 2024-05-09 | 16.79 | $16.60 | 362 |
| 2024-05-08 | 16.83 | $16.60 | 470 |
| 2024-05-06 | 16.87 | $17.06 | 264 |
| 2024-05-03 | 16.87 | $16.25 | 466 |
| 2024-05-02 | 16.96 | $16.69 | 2064 |
| 2024-05-01 | 17.00 | $16.37 | 467 |
| 2024-04-30 | 17.09 | $16.39 | 6930 |
| 2024-04-26 | 17.17 | $17.17 | 121 |
| 2024-04-25 | 17.18 | $16.98 | 198 |
| 2024-04-22 | 17.22 | $16.74 | 4483 |
| 2024-04-18 | 17.28 | $16.68 | 101 |
| 2024-04-17 | 17.35 | $17.32 | 295 |
| 2024-04-16 | 17.35 | $16.78 | 2402 |
| 2024-04-15 | 17.42 | $17.33 | 2385 |
| 2024-04-12 | 17.44 | $16.93 | 517 |
| 2024-04-11 | 17.50 | $17.36 | 1132 |
| 2024-04-09 | 17.52 | $17.47 | 562 |
| 2024-04-03 | 17.52 | $17.55 | 410 |
| 2024-03-28 | 17.52 | $17.59 | 526 |
| 2024-03-27 | 17.50 | $17.77 | 229 |
| 2024-03-26 | 17.47 | $17.63 | 194 |
| 2024-03-25 | 17.45 | $17.02 | 106 |
| 2024-03-19 | 17.49 | $17.10 | 461 |
| 2024-03-18 | 17.53 | $17.80 | 708 |
| 2024-03-14 | 17.49 | $17.48 | 240 |
| 2024-03-13 | 17.48 | $17.49 | 1768 |
| 2024-03-11 | 17.47 | $17.40 | 968 |
| 2024-03-08 | 17.48 | $17.38 | 432 |
| 2024-03-06 | 17.48 | $17.86 | 741 |
| 2024-03-05 | 17.43 | $17.62 | 835 |
| 2024-03-04 | 17.41 | $17.09 | 289 |
| 2024-03-01 | 17.44 | $17.68 | 186 |
| 2024-02-28 | 17.41 | $17.78 | 139 |
| 2024-02-27 | 17.37 | $17.99 | — |
| 2024-02-26 | 17.31 | $17.99 | — |
| 2024-02-23 | 17.25 | $17.99 | 335 |
| 2024-02-22 | 17.19 | $16.61 | — |
| 2024-02-21 | 17.26 | $16.61 | 278 |
| 2024-02-20 | 17.34 | $16.55 | 174 |
| 2024-02-16 | 17.44 | $17.77 | 2699 |
| 2024-02-15 | 17.41 | $17.28 | — |
| 2024-02-14 | 17.44 | $17.28 | 4142 |
| 2024-02-13 | 17.47 | $17.18 | 288 |
| 2024-02-12 | 17.52 | $17.33 | 353 |
| 2024-02-09 | 17.56 | $17.37 | — |
| 2024-02-08 | 17.60 | $17.37 | 1778 |
| 2024-02-07 | 17.65 | $17.41 | — |
| 2024-02-06 | 17.70 | $17.41 | 134 |
| 2024-02-05 | 17.76 | $17.30 | 1176 |
| 2024-02-02 | 17.84 | $17.42 | — |
| 2024-02-01 | 17.91 | $17.42 | 2100 |
| 2024-01-31 | 17.99 | $17.66 | 164 |
| 2024-01-30 | 18.05 | $17.42 | 155 |
| 2024-01-29 | 18.15 | $17.79 | 1220 |
| 2024-01-26 | 18.21 | $17.62 | 342 |
| 2024-01-25 | 18.30 | $17.93 | 399 |
| 2024-01-24 | 18.37 | $17.86 | — |
| 2024-01-23 | 18.44 | $17.86 | 342 |
| 2024-01-22 | 18.52 | $17.92 | 126 |
| 2024-01-19 | 18.59 | $17.82 | 125 |
| 2024-01-18 | 18.68 | $18.02 | 279 |
| 2024-01-17 | 18.75 | $18.18 | — |
| 2024-01-16 | 18.81 | $18.18 | 195 |
| 2024-01-12 | 18.87 | $18.79 | — |
| 2024-01-11 | 18.87 | $18.79 | 142 |
| 2024-01-10 | 18.87 | $18.88 | — |
| 2024-01-09 | 18.86 | $18.88 | — |
| 2024-01-08 | 18.85 | $18.88 | — |
| 2024-01-05 | 18.84 | $18.88 | — |
| 2024-01-04 | 18.83 | $18.88 | — |
| 2024-01-03 | 18.80 | $18.88 | 604 |
| 2024-01-02 | 18.78 | $19.29 | — |
| 2023-12-29 | 18.70 | $19.29 | 218 |
| 2023-12-28 | 18.63 | $18.65 | 361 |
| 2023-12-27 | 18.60 | $19.07 | 188 |
| 2023-12-26 | 18.54 | $19.12 | 129 |
| 2023-12-22 | 18.46 | $18.47 | — |
| 2023-12-21 | 18.44 | $18.47 | 118 |
| 2023-12-20 | 18.42 | $18.52 | — |
| 2023-12-19 | 18.39 | $18.52 | — |
| 2023-12-18 | 18.35 | $18.52 | — |
| 2023-12-15 | 18.31 | $18.52 | 664 |
| 2023-12-14 | 18.26 | $19.08 | 222 |
| 2023-12-13 | 18.15 | $18.81 | 128 |
| 2023-12-12 | 18.05 | $18.58 | — |
| 2023-12-11 | 17.97 | $18.58 | 509 |
| 2023-12-08 | 17.90 | $18.69 | 147 |
| 2023-12-07 | 17.78 | $18.47 | 222 |
| 2023-12-06 | 17.65 | $17.80 | 1705 |
| 2023-12-05 | 17.56 | $17.68 | — |
| 2023-12-04 | 17.45 | $17.68 | 168 |
| 2023-12-01 | 17.31 | $18.05 | 290 |
| 2023-11-30 | 17.11 | $17.91 | 315 |
| 2023-11-29 | 16.90 | $18.03 | — |
| 2023-11-28 | 16.64 | $18.03 | 264 |
| 2023-11-27 | 16.35 | $17.89 | 1285 |
| 2023-11-24 | 16.05 | $17.59 | — |
| 2023-11-22 | 15.74 | $17.59 | 100 |
| 2023-11-21 | 15.41 | $17.59 | 589 |
| 2023-11-20 | 15.04 | $17.51 | 406 |
| 2023-11-17 | 14.66 | $17.31 | — |
| 2023-11-16 | 14.27 | $17.31 | 405 |
| 2023-11-15 | 13.85 | $16.96 | — |
| 2023-11-14 | 13.44 | $16.96 | — |
| 2023-11-13 | 13.01 | $16.96 | 1747 |
| 2023-11-10 | 12.55 | $19.81 | 685 |
| 2023-11-09 | 11.78 | $11.88 | 116 |
| 2023-11-08 | 11.78 | $11.94 | — |
| 2023-11-07 | 11.77 | $11.94 | 256 |
| 2023-11-06 | 11.76 | $11.88 | 474 |
| 2023-11-03 | 11.76 | $11.74 | 1138 |
| 2023-11-02 | 11.78 | $12.09 | 359 |
| 2023-11-01 | 11.76 | $11.85 | 459 |
| 2023-10-31 | 11.77 | $11.76 | 972 |
| 2023-10-30 | 11.78 | $11.71 | 1261 |
| 2023-10-27 | 11.81 | $11.41 | 1924 |
| 2023-10-26 | 11.87 | $11.50 | 1703 |
| 2023-10-25 | 11.92 | $11.63 | 558 |
| 2023-10-24 | 11.97 | $11.36 | 821 |
| 2023-10-23 | 12.05 | $11.61 | 904 |
| 2023-10-20 | 12.12 | $11.76 | 1076 |
| 2023-10-19 | 12.17 | $11.76 | 1282 |
| 2023-10-18 | 12.22 | $11.62 | 360 |
| 2023-10-17 | 12.30 | $11.81 | 343 |
| 2023-10-16 | 12.36 | $11.98 | 672 |
| 2023-10-13 | 12.41 | $12.42 | 200 |
| 2023-10-12 | 12.42 | $12.42 | — |
| 2023-10-11 | 12.44 | $12.42 | 770 |
| 2023-10-10 | 12.45 | $12.42 | — |
| 2023-10-09 | 12.47 | $12.42 | — |
| 2023-10-06 | 12.49 | $12.42 | 199 |
| 2023-10-05 | 12.52 | $12.14 | 312 |
| 2023-10-04 | 12.57 | $11.49 | 2567 |
| 2023-10-03 | 12.70 | $12.09 | 1590 |
| 2023-10-02 | 12.77 | $12.75 | — |
| 2023-09-29 | 12.77 | $12.75 | — |
| 2023-09-28 | 12.78 | $12.75 | — |
| 2023-09-27 | 12.78 | $12.75 | 3496 |
| 2023-09-26 | 12.79 | $12.41 | 1304 |
| 2023-09-25 | 12.82 | $12.47 | 1410 |
| 2023-09-22 | 12.85 | $12.69 | 2450 |
| 2023-09-21 | 12.86 | $12.84 | — |
| 2023-09-20 | 12.85 | $12.84 | 100 |
| 2023-09-19 | 12.84 | $12.84 | 272 |
| 2023-09-18 | 12.84 | $12.92 | 289 |
| 2023-09-15 | 12.82 | $12.93 | — |
| 2023-09-14 | 12.80 | $12.93 | 100 |
| 2023-09-13 | 12.77 | $12.93 | 155 |
| 2023-09-12 | 12.75 | $13.10 | 192 |
| 2023-09-11 | 12.70 | $12.91 | 701 |
| 2023-09-08 | 12.68 | $12.81 | 495 |
| 2023-09-07 | 12.67 | $13.04 | 332 |
| 2023-09-06 | 12.63 | $12.93 | 120 |
| 2023-09-05 | 12.61 | $12.98 | 2610 |
| 2023-09-01 | 12.58 | $12.56 | — |
| 2023-08-31 | 12.60 | $12.56 | — |
| 2023-08-30 | 12.62 | $12.56 | — |
| 2023-08-29 | 12.64 | $12.56 | 193 |
| 2023-08-28 | 12.67 | $12.20 | 1502 |
| 2023-08-25 | 12.74 | $12.41 | 822 |
| 2023-08-24 | 12.80 | $12.66 | — |
| 2023-08-23 | 12.83 | $12.66 | 366 |
| 2023-08-22 | 12.87 | $12.61 | 301 |
| 2023-08-21 | 12.91 | $12.61 | 1816 |
| 2023-08-18 | 12.96 | $12.73 | 805 |
| 2023-08-17 | 13.00 | $12.45 | 970 |
| 2023-08-16 | 13.06 | $12.69 | 3284 |
| 2023-08-15 | 13.11 | $12.10 | 299 |
| 2023-08-14 | 13.21 | $12.63 | 417 |
| 2023-08-11 | 13.27 | $13.24 | 1405 |
| 2023-08-10 | 13.27 | $13.40 | — |
| 2023-08-09 | 13.25 | $13.40 | 181 |
| 2023-08-08 | 13.24 | $12.84 | — |
| 2023-08-07 | 13.27 | $12.84 | 508 |
| 2023-08-04 | 13.31 | $13.44 | — |
| 2023-08-03 | 13.29 | $13.44 | 100 |
| 2023-08-02 | 13.26 | $13.44 | 100 |
| 2023-08-01 | 13.23 | $13.44 | 100 |
| 2023-07-31 | 13.19 | $13.44 | 259 |
| 2023-07-28 | 13.16 | $13.42 | — |
| 2023-07-27 | 13.12 | $13.42 | — |
| 2023-07-26 | 13.08 | $13.42 | 388 |
| 2023-07-25 | 13.04 | $13.35 | 1133 |
| 2023-07-24 | 12.99 | $13.03 | 416 |
| 2023-07-21 | 12.98 | $12.89 | 100 |
| 2023-07-20 | 12.98 | $12.89 | — |
| 2023-07-19 | 12.98 | $12.89 | 934 |
| 2023-07-18 | 12.98 | $13.46 | 485 |
| 2023-07-17 | 12.92 | $13.39 | 977 |
| 2023-07-14 | 12.87 | $13.05 | — |
| 2023-07-13 | 12.85 | $13.05 | — |
| 2023-07-12 | 12.83 | $13.05 | — |
| 2023-07-11 | 12.81 | $13.05 | 5100 |
| 2023-07-10 | 12.79 | $13.05 | 253 |
| 2023-07-07 | 12.78 | $12.47 | 375 |
| 2023-07-06 | 12.82 | $12.73 | 216 |
| 2023-07-05 | 12.84 | $12.84 | 4314 |
| 2023-07-03 | 12.85 | $12.86 | — |
| 2023-06-30 | 12.87 | $12.86 | — |
| 2023-06-29 | 12.88 | $12.86 | — |
| 2023-06-28 | 12.90 | $12.86 | 149 |
| 2023-06-27 | 12.92 | $12.44 | 100 |
| 2023-06-26 | 12.98 | $12.44 | 771 |
| 2023-06-23 | 13.05 | $12.36 | 259 |
| 2023-06-22 | 13.13 | $12.87 | 155 |
| 2023-06-21 | 13.17 | $13.14 | 143 |
| 2023-06-20 | 13.18 | $12.78 | 563 |
| 2023-06-16 | 13.23 | $13.30 | 130 |
| 2023-06-15 | 13.24 | $12.94 | 480 |
| 2023-06-14 | 13.28 | $13.05 | — |
| 2023-06-13 | 13.32 | $13.05 | 100 |
| 2023-06-12 | 13.36 | $12.88 | 125 |
| 2023-06-09 | 13.43 | $13.37 | — |
| 2023-06-08 | 13.46 | $13.37 | 100 |
| 2023-06-07 | 13.50 | $13.37 | — |
| 2023-06-06 | 13.55 | $13.37 | — |
| 2023-06-05 | 13.59 | $13.37 | 360 |
| 2023-06-02 | 13.65 | $13.52 | 301 |
| 2023-06-01 | 13.69 | $13.15 | — |
| 2023-05-31 | 13.77 | $13.15 | 1892 |
| 2023-05-30 | 13.86 | $13.13 | 546 |
| 2023-05-26 | 13.96 | $13.63 | 360 |
| 2023-05-25 | 14.01 | $13.41 | 606 |
| 2023-05-24 | 14.09 | $13.51 | 370 |
| 2023-05-23 | 14.17 | $13.64 | — |
| 2023-05-22 | 14.24 | $13.64 | — |
| 2023-05-19 | 14.31 | $13.64 | — |
| 2023-05-18 | 14.38 | $13.64 | 803 |
| 2023-05-17 | 14.46 | $13.39 | 523 |
| 2023-05-16 | 14.57 | $14.74 | — |
| 2023-05-15 | 14.55 | $14.74 | — |
| 2023-05-12 | 14.53 | $14.74 | — |
| 2023-05-11 | 14.51 | $14.74 | — |
| 2023-05-10 | 14.49 | $14.74 | — |
| 2023-05-08 | 14.47 | $14.74 | 847 |
| 2023-05-05 | 14.45 | $14.53 | 589 |
| 2023-05-04 | 14.46 | $14.36 | 415 |
| 2023-05-03 | 14.48 | $14.04 | — |
| 2023-05-02 | 14.53 | $14.04 | 295 |
| 2023-05-01 | 14.59 | $14.25 | 285 |
| 2023-04-28 | 14.63 | $14.74 | — |
| 2023-04-27 | 14.62 | $14.74 | 234 |
| 2023-04-26 | 14.61 | $14.63 | 211 |
| 2023-04-25 | 14.61 | $14.27 | 345 |
| 2023-04-24 | 14.65 | $14.54 | — |
| 2023-04-21 | 14.67 | $14.54 | — |
| 2023-04-20 | 14.68 | $14.54 | — |
| 2023-04-19 | 14.70 | $14.54 | — |
| 2023-04-18 | 14.71 | $14.54 | — |
| 2023-04-10 | 14.73 | $14.54 | 145 |
| 2023-04-06 | 14.75 | $14.83 | — |
| 2023-04-05 | 14.74 | $14.83 | 5131 |
| 2023-04-04 | 14.74 | $14.82 | 352 |
| 2023-04-03 | 14.73 | $14.78 | — |
| 2023-03-31 | 14.73 | $14.78 | 279 |
| 2023-03-30 | 14.73 | $14.86 | 619 |
| 2023-03-29 | 14.72 | $14.65 | — |
| 2023-03-28 | 14.73 | $14.65 | — |
| 2023-03-27 | 14.74 | $14.65 | — |
| 2023-03-24 | 14.76 | $14.65 | — |
| 2023-03-23 | 14.77 | $14.65 | — |
| 2023-03-22 | 14.78 | $14.65 | 342 |
| 2023-03-21 | 14.80 | $14.83 | 100 |
| 2023-03-20 | 14.79 | $14.83 | — |
| 2023-03-17 | 14.79 | $14.83 | 211 |
| 2023-03-16 | 14.78 | $14.44 | 1303 |
| 2023-03-15 | 14.81 | $14.61 | — |
| 2023-03-14 | 14.83 | $14.61 | 107 |
| 2023-03-13 | 14.85 | $15.00 | 309 |
| 2023-03-10 | 14.84 | $15.09 | 535 |
| 2023-03-09 | 14.81 | $14.88 | 100 |
| 2023-03-08 | 14.82 | $14.88 | 175 |
| 2023-03-07 | 14.82 | $14.88 | 496 |
| 2023-03-06 | 14.82 | $14.94 | 159 |
| 2023-03-03 | 14.82 | $14.98 | 397 |
| 2023-03-02 | 14.82 | $14.53 | 218 |
| 2023-03-01 | 14.87 | $14.85 | 72 |
| 2023-02-28 | 14.88 | $14.85 | 46 |
| 2023-02-27 | 14.90 | $14.85 | 401 |
| 2023-02-24 | 14.92 | $14.45 | 180 |
| 2023-02-23 | 14.98 | $14.79 | 21 |
| 2023-02-22 | 15.00 | $14.79 | 106 |
| 2023-02-21 | 15.01 | $14.62 | 126 |
| 2023-02-17 | 15.04 | $14.62 | 136 |
| 2023-02-16 | 15.07 | $14.55 | 215 |
| 2023-02-15 | 15.10 | $14.49 | 253 |
| 2023-02-14 | 15.14 | $15.32 | 20 |
| 2023-02-13 | 15.09 | $15.32 | 65 |
| 2023-02-10 | 15.04 | $15.32 | — |
| 2023-02-09 | 14.97 | $15.32 | — |
| 2023-02-08 | 14.91 | $15.32 | 70 |
| 2023-02-07 | 14.83 | $15.32 | 51 |
| 2023-02-06 | 14.76 | $15.32 | 47 |
| 2023-02-03 | 14.67 | $15.32 | 33 |
| 2023-02-02 | 14.59 | $15.32 | 99 |
| 2023-02-01 | 14.50 | $15.32 | 146 |
| 2023-01-31 | 14.42 | $15.22 | 26 |
| 2023-01-30 | 14.35 | $15.22 | 69 |
| 2023-01-27 | 14.28 | $15.22 | 375 |
| 2023-01-26 | 14.20 | $14.07 | 45 |
| 2023-01-25 | 14.24 | $14.07 | 114 |
| 2023-01-24 | 14.28 | $14.07 | 46 |
| 2023-01-23 | 14.33 | $14.07 | 24 |
| 2023-01-20 | 14.38 | $14.07 | 34 |
| 2023-01-19 | 14.43 | $14.07 | 1 |
| 2023-01-18 | 14.49 | $14.07 | 2 |
| 2023-01-17 | 14.55 | $14.07 | 51 |
| 2023-01-13 | 14.62 | $14.07 | — |
| 2023-01-12 | 14.69 | $14.07 | — |
| 2023-01-11 | 14.76 | $14.07 | 16 |
| 2023-01-10 | 14.84 | $14.07 | 52 |
| 2023-01-09 | 14.91 | $14.07 | — |
| 2023-01-06 | 14.99 | $14.07 | 149 |
| 2023-01-05 | 15.06 | $15.53 | 11 |
| 2023-01-04 | 14.99 | $15.53 | 37 |
| 2023-01-03 | 14.91 | $15.53 | 18 |
| 2022-12-30 | 14.82 | $15.53 | 189 |
| 2022-12-29 | 14.72 | $14.70 | 109 |
| 2022-12-28 | 14.71 | $14.70 | 234 |
| 2022-12-27 | 14.69 | $14.89 | — |
| 2022-12-23 | 14.65 | $14.89 | 132 |
| 2022-12-22 | 14.60 | $14.89 | 40 |
| 2022-12-21 | 14.56 | $14.89 | 1 |
| 2022-12-20 | 14.50 | $14.89 | 855 |
| 2022-12-19 | 14.45 | $15.03 | — |
| 2022-12-16 | 14.37 | $15.03 | — |
| 2022-12-15 | 14.29 | $15.03 | 22 |
| 2022-12-14 | 14.20 | $15.03 | 687 |
| 2022-12-13 | 14.11 | $14.46 | 355 |
| 2022-12-12 | 14.08 | $14.28 | 315 |
| 2022-12-09 | 14.05 | $14.18 | 91 |
| 2022-12-08 | 14.04 | $14.18 | 2091 |
| 2022-12-07 | 14.02 | $13.78 | 163 |
| 2022-12-06 | 14.06 | $13.83 | 36 |
| 2022-12-05 | 14.09 | $13.83 | 3 |
| 2022-12-02 | 14.14 | $13.83 | 196 |
| 2022-12-01 | 14.19 | $14.42 | 86 |
| 2022-11-30 | 14.19 | $14.42 | 18 |
| 2022-11-29 | 14.19 | $14.42 | 160 |
| 2022-11-28 | 14.19 | $14.00 | 122 |
| 2022-11-25 | 14.23 | $14.04 | — |
| 2022-11-23 | 14.28 | $14.04 | 3 |
| 2022-11-22 | 14.32 | $14.04 | 725 |
| 2022-11-21 | 14.37 | $13.96 | 64 |
| 2022-11-18 | 14.44 | $13.96 | 162 |
| 2022-11-17 | 14.50 | $13.61 | 537 |
| 2022-11-16 | 14.60 | $14.04 | 1150 |
| 2022-11-15 | 14.66 | $14.66 | 128 |
| 2022-11-14 | 14.66 | $13.61 | 492 |
| 2022-11-11 | 14.77 | $13.85 | 934 |
| 2022-11-10 | 14.86 | $13.63 | 214 |
| 2022-11-09 | 14.97 | $15.00 | 117 |
| 2022-11-08 | 14.94 | $15.49 | 255 |
| 2022-11-07 | 14.87 | $15.66 | 28 |
| 2022-11-04 | 14.77 | $15.66 | 211 |
| 2022-11-03 | 14.68 | $14.76 | 491 |
| 2022-11-02 | 14.67 | $14.81 | 2 |
| 2022-11-01 | 14.66 | $14.81 | 123 |
| 2022-10-31 | 14.65 | $14.81 | 1959 |
| 2022-10-28 | 14.65 | $14.82 | 49 |
| 2022-10-27 | 14.65 | $14.82 | 155 |
| 2022-10-26 | 14.65 | $14.82 | 1189 |
| 2022-10-25 | 14.65 | $14.95 | 103 |
| 2022-10-24 | 14.64 | $14.51 | 3 |
| 2022-10-21 | 14.66 | $14.51 | 2519 |
| 2022-10-20 | 14.69 | $14.25 | 125 |
| 2022-10-19 | 14.75 | $14.25 | 15 |
| 2022-10-18 | 14.81 | $14.25 | 1431 |
| 2022-10-17 | 14.88 | $14.65 | 1149 |
| 2022-10-14 | 14.91 | $14.60 | 16 |
| 2022-10-13 | 14.94 | $14.60 | 2465 |
| 2022-10-12 | 14.98 | $14.05 | 4387 |
| 2022-10-11 | 15.07 | $13.82 | 169 |
| 2022-10-10 | 15.18 | $15.56 | 5676 |
| 2022-10-07 | 15.13 | $15.47 | 291 |
| 2022-10-06 | 15.08 | $15.08 | 121 |
| 2022-10-05 | 15.06 | $15.04 | 708 |
| 2022-10-04 | 15.05 | $16.34 | 152 |
| 2022-10-03 | 14.90 | $15.20 | — |
| 2022-09-30 | 14.87 | $15.20 | 103 |
| 2022-09-29 | 14.83 | $15.20 | 63 |
| 2022-09-28 | 14.80 | $15.20 | 413 |
| 2022-09-27 | 14.77 | $14.55 | 932 |
| 2022-09-26 | 14.81 | $14.24 | 825 |
| 2022-09-23 | 14.89 | $15.12 | — |
| 2022-09-22 | 14.88 | $15.12 | 305 |
| 2022-09-21 | 14.89 | $14.63 | 931 |
| 2022-09-20 | 14.94 | $14.90 | — |
| 2022-09-19 | 14.97 | $14.90 | 221 |
| 2022-09-16 | 15.01 | $15.35 | 845 |
| 2022-09-15 | 15.02 | $14.41 | 107 |
| 2022-09-14 | 15.11 | $14.59 | 93 |
| 2022-09-13 | 15.20 | $14.59 | 12 |
| 2022-09-12 | 15.29 | $14.59 | 20 |
| 2022-09-09 | 15.40 | $14.59 | 50 |
| 2022-09-08 | 15.52 | $14.59 | 53 |
| 2022-09-07 | 15.66 | $14.59 | 292 |
| 2022-09-06 | 15.81 | $14.39 | 2190 |
| 2022-09-02 | 16.00 | $15.60 | 85 |
| 2022-09-01 | 16.09 | $15.60 | 199 |
| 2022-08-31 | 16.19 | $16.07 | 430 |
| 2022-08-30 | 16.25 | $15.39 | 229 |
| 2022-08-29 | 16.40 | $15.94 | — |
| 2022-08-26 | 16.51 | $15.94 | 52 |
| 2022-08-25 | 16.63 | $15.94 | 104 |
| 2022-08-24 | 16.75 | $15.88 | 247 |
| 2022-08-23 | 16.89 | $15.88 | 153 |
| 2022-08-22 | 17.03 | $16.43 | 19 |
| 2022-08-19 | 17.13 | $16.43 | 347 |
| 2022-08-18 | 17.22 | $15.83 | 69 |
| 2022-08-17 | 17.38 | $15.83 | 60 |
| 2022-08-16 | 17.54 | $15.83 | 213 |
| 2022-08-15 | 17.71 | $16.62 | 615 |
| 2022-08-12 | 17.81 | $17.12 | 47 |
| 2022-08-11 | 17.85 | $17.12 | 243 |
| 2022-08-10 | 17.89 | $18.03 | 34 |
| 2022-08-09 | 17.84 | $18.03 | 140 |
| 2022-08-08 | 17.78 | $18.03 | 33 |
| 2022-08-05 | 17.71 | $18.03 | 131 |
| 2022-08-04 | 17.63 | $18.57 | 20 |
| 2022-08-03 | 17.49 | $18.57 | 20 |
| 2022-08-02 | 17.34 | $18.57 | 9 |
| 2022-08-01 | 17.18 | $18.57 | 231 |
| 2022-07-29 | 17.01 | $18.05 | 25 |
| 2022-07-28 | 16.87 | $18.05 | 124 |
| 2022-07-27 | 16.73 | $17.00 | — |
| 2022-07-26 | 16.67 | $17.00 | 125 |
| 2022-07-25 | 16.62 | $17.00 | 1187 |
| 2022-07-22 | 16.56 | $16.91 | 358 |
| 2022-07-21 | 16.50 | $16.52 | 241 |
| 2022-07-20 | 16.47 | $17.07 | — |
| 2022-07-19 | 16.38 | $17.07 | 108 |
| 2022-07-18 | 16.28 | $17.07 | 603 |
| 2022-07-15 | 16.18 | $16.78 | 1556 |
| 2022-07-14 | 16.09 | $16.14 | 210 |
| 2022-07-13 | 16.06 | $16.07 | 105 |
| 2022-07-12 | 16.03 | $16.34 | 339 |
| 2022-07-11 | 15.97 | $17.04 | 189 |
| 2022-07-08 | 15.84 | $16.20 | 270 |
| 2022-07-07 | 15.79 | $16.18 | 10 |
| 2022-07-06 | 15.73 | $16.18 | 165 |
| 2022-07-05 | 15.68 | $16.18 | — |
| 2022-07-01 | 15.62 | $16.18 | 251 |
| 2022-06-30 | 15.56 | $15.77 | 16 |
| 2022-06-29 | 15.54 | $15.77 | 40 |
| 2022-06-28 | 15.53 | $15.77 | 22 |
| 2022-06-27 | 15.52 | $15.77 | 44 |
| 2022-06-24 | 15.51 | $15.77 | 18 |
| 2022-06-23 | 15.50 | $15.77 | 451 |
| 2022-06-22 | 15.50 | $15.66 | 1040 |
| 2022-06-21 | 15.51 | $14.94 | 196 |
| 2022-06-17 | 15.60 | $15.34 | 223 |
| 2022-06-16 | 15.65 | $15.66 | 111 |
| 2022-06-15 | 15.67 | $14.86 | 225 |
| 2022-06-14 | 15.78 | $14.56 | 2841 |
| 2022-06-13 | 15.92 | $15.47 | 18 |
| 2022-06-10 | 15.99 | $15.47 | 78 |
| 2022-06-09 | 16.06 | $15.47 | 541 |
| 2022-06-08 | 16.15 | $15.82 | 104 |
| 2022-06-07 | 16.21 | $15.82 | 37 |
| 2022-06-06 | 16.28 | $15.82 | 610 |
| 2022-06-03 | 16.36 | $15.97 | 28 |
| 2022-06-02 | 16.43 | $15.97 | — |
| 2022-06-01 | 16.51 | $15.97 | 248 |
| 2022-05-31 | 16.59 | $16.46 | 76 |
| 2022-05-27 | 16.64 | $16.46 | 123 |
| 2022-05-26 | 16.69 | $16.31 | 68 |
| 2022-05-25 | 16.76 | $16.31 | 15 |
| 2022-05-24 | 16.83 | $16.31 | 124 |
| 2022-05-23 | 16.91 | $16.31 | 3423 |
| 2022-05-20 | 16.99 | $16.40 | 139 |
| 2022-05-19 | 17.06 | $16.40 | 5602 |
| 2022-05-18 | 17.14 | $16.21 | 39 |
| 2022-05-17 | 17.24 | $16.21 | 69 |
| 2022-05-16 | 17.34 | $16.21 | 465 |
| 2022-05-13 | 17.44 | $16.65 | 4722 |
| 2022-05-12 | 17.51 | $17.78 | 230 |
| 2022-05-11 | 17.47 | $18.46 | 139 |
| 2022-05-10 | 17.36 | $17.74 | 256 |
| 2022-05-09 | 17.31 | $17.29 | 18 |
| 2022-05-06 | 17.31 | $17.29 | 852 |
| 2022-05-05 | 17.32 | $17.56 | 17 |
| 2022-05-04 | 17.31 | $17.56 | 125 |
| 2022-05-03 | 17.29 | $17.44 | 60 |
| 2022-05-02 | 17.30 | $17.44 | 129 |
| 2022-04-29 | 17.31 | $18.12 | 433 |
| 2022-04-28 | 17.25 | $17.19 | 113 |
| 2022-04-27 | 17.29 | $17.12 | 53 |
| 2022-04-26 | 17.35 | $17.12 | 801 |
| 2022-04-25 | 17.42 | $17.11 | 801 |
| 2022-04-22 | 17.49 | $16.61 | 182 |
| 2022-04-21 | 17.62 | $16.95 | 85 |
| 2022-04-20 | 17.73 | $16.95 | 1498 |
| 2022-04-19 | 17.85 | $16.86 | 61 |
| 2022-04-18 | 17.99 | $16.86 | 349 |
| 2022-04-14 | 18.13 | $17.39 | 633 |
| 2022-04-13 | 18.23 | $17.54 | 1 |
| 2022-04-12 | 18.33 | $17.54 | 27 |
| 2022-04-11 | 18.43 | $17.54 | 303 |
| 2022-04-08 | 18.53 | $18.23 | 51 |
| 2022-04-07 | 18.58 | $18.23 | 1568 |
| 2022-04-06 | 18.63 | $17.98 | 700 |
| 2022-04-05 | 18.72 | $18.48 | 1 |
| 2022-04-04 | 18.77 | $18.48 | 280 |
| 2022-04-01 | 18.82 | $18.37 | 301 |
| 2022-03-31 | 18.90 | $18.41 | 115 |
| 2022-03-30 | 18.98 | $18.87 | — |
| 2022-03-29 | 19.03 | $18.87 | 91 |
| 2022-03-28 | 19.10 | $18.87 | 92 |
| 2022-03-25 | 19.17 | $18.87 | 10 |
| 2022-03-24 | 19.25 | $18.87 | 5 |
| 2022-03-23 | 19.34 | $18.87 | 20 |
| 2022-03-22 | 19.44 | $18.87 | 282 |
| 2022-03-21 | 19.55 | $18.61 | 344 |
| 2022-03-18 | 19.69 | $18.61 | — |
| 2022-03-17 | 19.84 | $18.61 | 344 |
| 2022-03-16 | 20.00 | $19.22 | 183 |
| 2022-03-15 | 20.10 | $18.96 | 748 |
| 2022-03-14 | 20.24 | $18.61 | 849 |
| 2022-03-11 | 20.41 | $18.81 | 166 |
| 2022-03-10 | 20.57 | $20.41 | — |
| 2022-03-09 | 20.57 | $20.41 | 126 |
| 2022-03-08 | 20.58 | $20.41 | 25 |
| 2022-03-07 | 20.58 | $20.41 | 273 |
| 2022-03-04 | 20.58 | $20.00 | 150 |
| 2022-03-03 | 20.62 | $20.46 | 665 |
| 2022-03-02 | 20.61 | $21.23 | — |
| 2022-03-01 | 20.51 | $21.23 | 315 |
| 2022-02-28 | 20.41 | $20.80 | 505 |
| 2022-02-25 | 20.34 | $20.53 | 5380 |
| 2022-02-24 | 20.30 | $21.11 | 95 |
| 2022-02-23 | 20.19 | $21.11 | 91 |
| 2022-02-22 | 20.08 | $21.11 | 297 |
| 2022-02-18 | 19.96 | $20.15 | 303 |
| 2022-02-17 | 19.92 | $20.34 | 46 |
| 2022-02-16 | 19.87 | $20.34 | 578 |
| 2022-02-15 | 19.81 | $19.89 | 35 |
| 2022-02-14 | 19.79 | $19.89 | 93 |
| 2022-02-11 | 19.77 | $19.89 | — |
| 2022-02-10 | 19.75 | $19.89 | 78 |
| 2022-02-09 | 19.72 | $19.89 | 29 |
| 2022-02-08 | 19.69 | $19.89 | 182 |
| 2022-02-07 | 19.66 | $20.45 | 44 |
| 2022-02-04 | 19.57 | $20.45 | 192 |
| 2022-02-03 | 19.48 | $19.32 | — |
| 2022-02-02 | 19.50 | $19.32 | — |
| 2022-02-01 | 19.52 | $19.32 | — |
| 2022-01-31 | 19.55 | $19.32 | 806 |
| 2022-01-28 | 19.58 | $19.77 | — |
| 2022-01-27 | 19.58 | $19.77 | 54 |
| 2022-01-26 | 19.57 | $19.77 | 117 |
| 2022-01-25 | 19.57 | $19.57 | 1014 |
| 2022-01-24 | 19.59 | $19.10 | 142 |
| 2022-01-21 | 19.67 | $20.06 | 146 |
| 2022-01-20 | 19.65 | $19.53 | 49 |
| 2022-01-19 | 19.69 | $19.53 | 1264 |
| 2022-01-18 | 19.73 | $19.29 | 31 |
| 2022-01-14 | 19.80 | $19.29 | 65 |
| 2022-01-13 | 19.88 | $19.29 | — |
| 2022-01-12 | 19.97 | $19.29 | 90 |
| 2022-01-11 | 20.06 | $19.29 | 64 |
| 2022-01-10 | 20.15 | $19.29 | 65 |
| 2022-01-07 | 20.25 | $19.29 | 202 |
| 2022-01-06 | 20.34 | $20.46 | 123 |
| 2022-01-05 | 20.32 | $20.21 | — |
| 2022-01-04 | 20.32 | $20.21 | — |
| 2022-01-03 | 20.32 | $20.21 | 625 |
| 2021-12-31 | 20.32 | $20.25 | 42 |
| 2021-12-30 | 20.30 | $20.25 | 852 |
| 2021-12-29 | 20.29 | $20.30 | — |
| 2021-12-28 | 20.27 | $20.30 | 127 |
| 2021-12-27 | 20.25 | $20.51 | 26 |
| 2021-12-23 | 20.21 | $20.51 | 38 |
| 2021-12-22 | 20.16 | $20.51 | 652 |
| 2021-12-21 | 20.12 | $20.27 | 61 |
| 2021-12-20 | 20.10 | $20.27 | 521 |
| 2021-12-17 | 20.09 | $21.13 | 69 |
| 2021-12-16 | 19.99 | $21.13 | 250 |
| 2021-12-15 | 19.89 | $20.01 | 95 |
| 2021-12-14 | 19.91 | $20.01 | 99 |
| 2021-12-13 | 19.92 | $20.01 | 96 |
| 2021-12-10 | 19.95 | $20.01 | 343 |
| 2021-12-09 | 19.99 | $19.48 | 14 |
| 2021-12-08 | 20.08 | $19.48 | 11 |
| 2021-12-07 | 20.19 | $19.48 | 16 |
| 2021-12-06 | 20.32 | $19.48 | 26 |
| 2021-12-03 | 20.48 | $19.48 | 205 |
| 2021-12-02 | 20.65 | $20.22 | 3 |
| 2021-12-01 | 20.78 | $20.22 | 613 |
| 2021-11-30 | 20.91 | $19.20 | 491 |
| 2021-11-29 | 21.16 | $19.43 | 125 |
| 2021-11-26 | 21.40 | $20.65 | — |
| 2021-11-24 | 21.54 | $20.65 | 214 |
| 2021-11-23 | 21.68 | $20.80 | 34 |
| 2021-11-22 | 21.83 | $20.80 | 227 |
| 2021-11-19 | 21.98 | $20.80 | 111 |
| 2021-11-18 | 22.13 | $20.80 | 157 |
| 2021-11-17 | 22.30 | $20.80 | 702 |
| 2021-11-16 | 22.47 | $21.17 | 266 |
| 2021-11-15 | 22.62 | $20.95 | 475 |
| 2021-11-12 | 22.80 | $21.78 | 144 |
| 2021-11-11 | 22.91 | $21.78 | 200 |
| 2021-11-10 | 23.02 | $20.87 | 777 |
| 2021-11-09 | 23.23 | $23.89 | 104 |
| 2021-11-08 | 23.14 | $23.89 | 98 |
| 2021-11-05 | 23.06 | $23.89 | — |
| 2021-11-04 | 22.97 | $23.89 | 48 |
| 2021-11-03 | 22.87 | $23.89 | 101 |
| 2021-11-02 | 22.77 | $22.75 | 71 |
| 2021-11-01 | 22.78 | $22.75 | 16 |
| 2021-10-29 | 22.79 | $22.75 | — |
| 2021-10-28 | 22.80 | $22.75 | 16 |
| 2021-10-27 | 22.82 | $22.75 | 87 |
| 2021-10-26 | 22.83 | $22.75 | 298 |
| 2021-10-25 | 22.84 | $22.50 | 20 |
| 2021-10-22 | 22.88 | $22.50 | 23 |
| 2021-10-21 | 22.92 | $22.50 | 286 |
| 2021-10-20 | 22.95 | $22.90 | — |
| 2021-10-19 | 22.94 | $22.90 | — |
| 2021-10-18 | 22.94 | $22.90 | 245 |
| 2021-10-15 | 22.92 | $23.01 | 67 |
| 2021-10-14 | 22.90 | $23.01 | 15 |
| 2021-10-13 | 22.87 | $23.01 | 47 |
| 2021-10-12 | 22.84 | $23.01 | 36 |
| 2021-10-11 | 22.82 | $23.01 | — |
| 2021-10-08 | 22.78 | $23.01 | 34 |
| 2021-10-07 | 22.74 | $23.01 | 6 |
| 2021-10-06 | 22.68 | $23.01 | 31 |
| 2021-10-05 | 22.62 | $23.01 | 61 |
| 2021-10-04 | 22.55 | $23.01 | 81 |
| 2021-10-01 | 22.47 | $23.01 | 47 |
| 2021-09-30 | 22.39 | $23.01 | 118 |
| 2021-09-29 | 22.29 | $23.01 | 547 |
| 2021-09-28 | 22.19 | $22.38 | 102 |
| 2021-09-27 | 22.14 | $22.38 | 63 |
| 2021-09-24 | 22.09 | $22.38 | 94 |
| 2021-09-23 | 22.03 | $22.38 | 29 |
| 2021-09-22 | 21.96 | $22.38 | 250 |
| 2021-09-21 | 21.88 | $22.66 | 396 |
| 2021-09-20 | 21.76 | $21.09 | 246 |
| 2021-09-17 | 21.81 | $22.95 | — |
| 2021-09-16 | 21.68 | $22.95 | 56 |
| 2021-09-15 | 21.55 | $22.95 | — |
| 2021-09-14 | 21.43 | $22.95 | 153 |
| 2021-09-13 | 21.30 | $21.21 | 6 |
| 2021-09-10 | 21.35 | $21.21 | — |
| 2021-09-09 | 21.41 | $21.21 | 69 |
| 2021-09-08 | 21.48 | $21.21 | 17 |
| 2021-09-07 | 21.56 | $21.21 | — |
| 2021-09-03 | 21.65 | $21.21 | 24 |
| 2021-09-02 | 21.75 | $21.21 | 63 |
| 2021-09-01 | 21.86 | $21.21 | 234 |
| 2021-08-31 | 21.98 | $21.50 | 15 |
| 2021-08-30 | 22.08 | $21.50 | 1410 |
| 2021-08-27 | 22.19 | $20.76 | 83 |
| 2021-08-26 | 22.38 | $20.76 | 20 |
| 2021-08-25 | 22.59 | $20.76 | 85 |
| 2021-08-24 | 22.82 | $20.76 | 220 |
| 2021-08-23 | 23.07 | $20.77 | 106 |
| 2021-08-20 | 23.33 | $23.24 | — |
| 2021-08-19 | 23.37 | $23.24 | 35 |
| 2021-08-18 | 23.42 | $23.24 | 31 |
| 2021-08-17 | 23.47 | $23.24 | 58 |
| 2021-08-16 | 23.53 | $23.24 | 77 |
| 2021-08-13 | 23.59 | $23.24 | 25 |
| 2021-08-12 | 23.67 | $23.24 | 54 |
| 2021-08-11 | 23.75 | $23.24 | 122 |
| 2021-08-10 | 23.84 | $23.24 | 63 |
| 2021-08-09 | 23.93 | $23.24 | 114 |
| 2021-08-06 | 24.03 | $23.34 | 16 |
| 2021-08-05 | 24.13 | $23.34 | 1 |
| 2021-08-04 | 24.24 | $23.34 | 117 |
| 2021-08-03 | 24.35 | $23.35 | 9 |
| 2021-08-02 | 24.47 | $23.35 | 75 |
| 2021-07-30 | 24.60 | $23.35 | 213 |
| 2021-07-29 | 24.74 | $24.72 | — |
| 2021-07-28 | 24.75 | $24.72 | — |
| 2021-07-27 | 24.77 | $24.72 | 26 |
| 2021-07-26 | 24.79 | $24.72 | — |
| 2021-07-23 | 24.80 | $24.72 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.00
2024-09-06
Close Price
$15.10
Vol: 17050
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.54
Average
16.72
Maximum
24.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-06 | 15.00 | $15.10 | 17050 |
| 2024-09-05 | 14.99 | $15.10 | 17050 |
| 2024-09-04 | 14.98 | $15.10 | — |
| 2024-09-03 | 14.98 | $15.10 | 17050 |
| 2024-08-30 | 14.97 | $15.10 | 17050 |
| 2024-08-29 | 14.96 | $15.10 | — |
| 2024-08-28 | 14.96 | $15.10 | 17050 |
| 2024-08-27 | 14.95 | $15.10 | — |
| 2024-08-26 | 14.94 | $15.10 | — |
| 2024-08-23 | 14.93 | $15.10 | 17050 |
| 2024-08-22 | 14.93 | $15.10 | 17050 |
| 2024-08-21 | 14.92 | $15.10 | 17050 |
| 2024-08-20 | 14.91 | $15.10 | 17050 |
| 2024-08-19 | 14.91 | $15.10 | 17050 |
| 2024-08-16 | 14.90 | $15.10 | 17050 |
| 2024-08-15 | 14.90 | $15.10 | 17050 |
| 2024-08-14 | 14.90 | $15.10 | 17050 |
| 2024-08-13 | 14.90 | $15.10 | 17050 |
| 2024-08-12 | 14.90 | $15.10 | — |
| 2024-08-09 | 14.90 | $15.10 | 17050 |
| 2024-08-08 | 14.91 | $15.10 | 17050 |
| 2024-08-07 | 14.92 | $15.10 | 17050 |
| 2024-08-06 | 14.93 | $15.10 | 17050 |
| 2024-08-05 | 14.96 | $15.10 | 17050 |
| 2024-08-02 | 14.98 | $15.10 | 17050 |
| 2024-08-01 | 15.02 | $15.10 | 17050 |
| 2024-07-31 | 15.06 | $15.10 | 17050 |
| 2024-07-30 | 15.11 | $15.10 | 17050 |
| 2024-07-29 | 15.18 | $15.10 | 17050 |
| 2024-07-26 | 15.25 | $15.10 | 17050 |
| 2024-07-25 | 15.35 | $15.10 | — |
| 2024-07-24 | 15.46 | $15.10 | — |
| 2024-07-23 | 15.59 | $15.10 | — |
| 2024-07-12 | 15.74 | $15.10 | 116 |
| 2024-06-28 | 15.92 | $15.10 | 675 |
| 2024-06-10 | 16.14 | $15.50 | 261 |
| 2024-05-30 | 16.30 | $16.76 | 128 |
| 2024-05-29 | 16.23 | $16.76 | 126 |
| 2024-05-28 | 16.15 | $15.80 | 391 |
| 2024-05-24 | 16.25 | $16.75 | 309 |
| 2024-05-23 | 16.18 | $16.75 | 212 |
| 2024-05-22 | 16.09 | $15.75 | 2855 |
| 2024-05-21 | 16.21 | $15.75 | 1742 |
| 2024-05-20 | 16.34 | $16.75 | 114 |
| 2024-05-17 | 16.29 | $16.54 | 486 |
| 2024-05-16 | 16.28 | $16.15 | 17050 |
| 2024-05-15 | 16.35 | $15.29 | 3080 |
| 2024-05-13 | 16.61 | $16.76 | 228 |
| 2024-05-10 | 16.60 | $16.75 | 1018 |
| 2024-05-09 | 16.60 | $16.60 | 362 |
| 2024-05-08 | 16.64 | $16.60 | 470 |
| 2024-05-06 | 16.67 | $17.06 | 264 |
| 2024-05-03 | 16.62 | $16.25 | 466 |
| 2024-05-02 | 16.74 | $16.69 | 2064 |
| 2024-05-01 | 16.78 | $16.37 | 467 |
| 2024-04-30 | 16.89 | $16.39 | 6930 |
| 2024-04-26 | 17.02 | $17.17 | 121 |
| 2024-04-25 | 17.01 | $16.98 | 198 |
| 2024-04-22 | 17.04 | $16.74 | 4483 |
| 2024-04-18 | 17.13 | $16.68 | 101 |
| 2024-04-17 | 17.24 | $17.32 | 295 |
| 2024-04-16 | 17.23 | $16.78 | 2402 |
| 2024-04-15 | 17.34 | $17.33 | 2385 |
| 2024-04-12 | 17.36 | $16.93 | 517 |
| 2024-04-11 | 17.45 | $17.36 | 1132 |
| 2024-04-09 | 17.48 | $17.47 | 562 |
| 2024-04-03 | 17.48 | $17.55 | 410 |
| 2024-03-28 | 17.47 | $17.59 | 526 |
| 2024-03-27 | 17.45 | $17.77 | 229 |
| 2024-03-26 | 17.39 | $17.63 | 194 |
| 2024-03-25 | 17.34 | $17.02 | 106 |
| 2024-03-19 | 17.42 | $17.10 | 461 |
| 2024-03-18 | 17.50 | $17.80 | 708 |
| 2024-03-14 | 17.44 | $17.48 | 240 |
| 2024-03-13 | 17.44 | $17.49 | 1768 |
| 2024-03-11 | 17.44 | $17.40 | 968 |
| 2024-03-08 | 17.45 | $17.38 | 432 |
| 2024-03-06 | 17.48 | $17.86 | 741 |
| 2024-03-05 | 17.40 | $17.62 | 835 |
| 2024-03-04 | 17.37 | $17.09 | 289 |
| 2024-03-01 | 17.44 | $17.68 | 186 |
| 2024-02-28 | 17.40 | $17.78 | 139 |
| 2024-02-27 | 17.33 | $17.99 | — |
| 2024-02-26 | 17.21 | $17.99 | — |
| 2024-02-23 | 17.08 | $17.99 | 335 |
| 2024-02-22 | 16.92 | $16.61 | — |
| 2024-02-21 | 17.03 | $16.61 | 278 |
| 2024-02-20 | 17.15 | $16.55 | 174 |
| 2024-02-16 | 17.31 | $17.77 | 2699 |
| 2024-02-15 | 17.25 | $17.28 | — |
| 2024-02-14 | 17.28 | $17.28 | 4142 |
| 2024-02-13 | 17.31 | $17.18 | 288 |
| 2024-02-12 | 17.37 | $17.33 | 353 |
| 2024-02-09 | 17.41 | $17.37 | — |
| 2024-02-08 | 17.45 | $17.37 | 1778 |
| 2024-02-07 | 17.50 | $17.41 | — |
| 2024-02-06 | 17.55 | $17.41 | 134 |
| 2024-02-05 | 17.61 | $17.30 | 1176 |
| 2024-02-02 | 17.70 | $17.42 | — |
| 2024-02-01 | 17.79 | $17.42 | 2100 |
| 2024-01-31 | 17.89 | $17.66 | 164 |
| 2024-01-30 | 17.96 | $17.42 | 155 |
| 2024-01-29 | 18.08 | $17.79 | 1220 |
| 2024-01-26 | 18.15 | $17.62 | 342 |
| 2024-01-25 | 18.27 | $17.93 | 399 |
| 2024-01-24 | 18.35 | $17.86 | — |
| 2024-01-23 | 18.44 | $17.86 | 342 |
| 2024-01-22 | 18.56 | $17.92 | 126 |
| 2024-01-19 | 18.68 | $17.82 | 125 |
| 2024-01-18 | 18.83 | $18.02 | 279 |
| 2024-01-17 | 18.97 | $18.18 | — |
| 2024-01-16 | 19.10 | $18.18 | 195 |
| 2024-01-12 | 19.24 | $18.79 | — |
| 2024-01-11 | 19.28 | $18.79 | 142 |
| 2024-01-10 | 19.32 | $18.88 | — |
| 2024-01-09 | 19.34 | $18.88 | — |
| 2024-01-08 | 19.36 | $18.88 | — |
| 2024-01-05 | 19.38 | $18.88 | — |
| 2024-01-04 | 19.40 | $18.88 | — |
| 2024-01-03 | 19.42 | $18.88 | 604 |
| 2024-01-02 | 19.44 | $19.29 | — |
| 2023-12-29 | 19.36 | $19.29 | 218 |
| 2023-12-28 | 19.27 | $18.65 | 361 |
| 2023-12-27 | 19.30 | $19.07 | 188 |
| 2023-12-26 | 19.23 | $19.12 | 129 |
| 2023-12-22 | 19.14 | $18.47 | — |
| 2023-12-21 | 19.17 | $18.47 | 118 |
| 2023-12-20 | 19.19 | $18.52 | — |
| 2023-12-19 | 19.20 | $18.52 | — |
| 2023-12-18 | 19.21 | $18.52 | — |
| 2023-12-15 | 19.21 | $18.52 | 664 |
| 2023-12-14 | 19.20 | $19.08 | 222 |
| 2023-12-13 | 19.06 | $18.81 | 128 |
| 2023-12-12 | 18.95 | $18.58 | — |
| 2023-12-11 | 18.86 | $18.58 | 509 |
| 2023-12-08 | 18.75 | $18.69 | 147 |
| 2023-12-07 | 18.59 | $18.47 | 222 |
| 2023-12-06 | 18.44 | $17.80 | 1705 |
| 2023-12-05 | 18.40 | $17.68 | — |
| 2023-12-04 | 18.37 | $17.68 | 168 |
| 2023-12-01 | 18.33 | $18.05 | 290 |
| 2023-11-30 | 18.19 | $17.91 | 315 |
| 2023-11-29 | 18.05 | $18.03 | — |
| 2023-11-28 | 17.85 | $18.03 | 264 |
| 2023-11-27 | 17.61 | $17.89 | 1285 |
| 2023-11-24 | 17.35 | $17.59 | — |
| 2023-11-22 | 17.10 | $17.59 | 100 |
| 2023-11-21 | 16.80 | $17.59 | 589 |
| 2023-11-20 | 16.44 | $17.51 | 406 |
| 2023-11-17 | 16.03 | $17.31 | — |
| 2023-11-16 | 15.59 | $17.31 | 405 |
| 2023-11-15 | 15.07 | $16.96 | — |
| 2023-11-14 | 14.54 | $16.96 | — |
| 2023-11-13 | 13.91 | $16.96 | 1747 |
| 2023-11-10 | 13.18 | $19.81 | 685 |
| 2023-11-09 | 11.73 | $11.88 | 116 |
| 2023-11-08 | 11.71 | $11.94 | — |
| 2023-11-07 | 11.69 | $11.94 | 256 |
| 2023-11-06 | 11.65 | $11.88 | 474 |
| 2023-11-03 | 11.63 | $11.74 | 1138 |
| 2023-11-02 | 11.64 | $12.09 | 359 |
| 2023-11-01 | 11.57 | $11.85 | 459 |
| 2023-10-31 | 11.54 | $11.76 | 972 |
| 2023-10-30 | 11.54 | $11.71 | 1261 |
| 2023-10-27 | 11.54 | $11.41 | 1924 |
| 2023-10-26 | 11.61 | $11.50 | 1703 |
| 2023-10-25 | 11.67 | $11.63 | 558 |
| 2023-10-24 | 11.71 | $11.36 | 821 |
| 2023-10-23 | 11.83 | $11.61 | 904 |
| 2023-10-20 | 11.90 | $11.76 | 1076 |
| 2023-10-19 | 11.97 | $11.76 | 1282 |
| 2023-10-18 | 12.04 | $11.62 | 360 |
| 2023-10-17 | 12.16 | $11.81 | 343 |
| 2023-10-16 | 12.25 | $11.98 | 672 |
| 2023-10-13 | 12.33 | $12.42 | 200 |
| 2023-10-12 | 12.33 | $12.42 | — |
| 2023-10-11 | 12.33 | $12.42 | 770 |
| 2023-10-10 | 12.32 | $12.42 | — |
| 2023-10-09 | 12.32 | $12.42 | — |
| 2023-10-06 | 12.32 | $12.42 | 199 |
| 2023-10-05 | 12.32 | $12.14 | 312 |
| 2023-10-04 | 12.38 | $11.49 | 2567 |
| 2023-10-03 | 12.59 | $12.09 | 1590 |
| 2023-10-02 | 12.71 | $12.75 | — |
| 2023-09-29 | 12.71 | $12.75 | — |
| 2023-09-28 | 12.70 | $12.75 | — |
| 2023-09-27 | 12.70 | $12.75 | 3496 |
| 2023-09-26 | 12.69 | $12.41 | 1304 |
| 2023-09-25 | 12.76 | $12.47 | 1410 |
| 2023-09-22 | 12.83 | $12.69 | 2450 |
| 2023-09-21 | 12.85 | $12.84 | — |
| 2023-09-20 | 12.86 | $12.84 | 100 |
| 2023-09-19 | 12.86 | $12.84 | 272 |
| 2023-09-18 | 12.86 | $12.92 | 289 |
| 2023-09-15 | 12.85 | $12.93 | — |
| 2023-09-14 | 12.83 | $12.93 | 100 |
| 2023-09-13 | 12.81 | $12.93 | 155 |
| 2023-09-12 | 12.79 | $13.10 | 192 |
| 2023-09-11 | 12.72 | $12.91 | 701 |
| 2023-09-08 | 12.69 | $12.81 | 495 |
| 2023-09-07 | 12.67 | $13.04 | 332 |
| 2023-09-06 | 12.61 | $12.93 | 120 |
| 2023-09-05 | 12.55 | $12.98 | 2610 |
| 2023-09-01 | 12.48 | $12.56 | — |
| 2023-08-31 | 12.48 | $12.56 | — |
| 2023-08-30 | 12.49 | $12.56 | — |
| 2023-08-29 | 12.50 | $12.56 | 193 |
| 2023-08-28 | 12.51 | $12.20 | 1502 |
| 2023-08-25 | 12.60 | $12.41 | 822 |
| 2023-08-24 | 12.66 | $12.66 | — |
| 2023-08-23 | 12.68 | $12.66 | 366 |
| 2023-08-22 | 12.70 | $12.61 | 301 |
| 2023-08-21 | 12.74 | $12.61 | 1816 |
| 2023-08-18 | 12.79 | $12.73 | 805 |
| 2023-08-17 | 12.82 | $12.45 | 970 |
| 2023-08-16 | 12.91 | $12.69 | 3284 |
| 2023-08-15 | 12.97 | $12.10 | 299 |
| 2023-08-14 | 13.17 | $12.63 | 417 |
| 2023-08-11 | 13.28 | $13.24 | 1405 |
| 2023-08-10 | 13.28 | $13.40 | — |
| 2023-08-09 | 13.25 | $13.40 | 181 |
| 2023-08-08 | 13.22 | $12.84 | — |
| 2023-08-07 | 13.29 | $12.84 | 508 |
| 2023-08-04 | 13.38 | $13.44 | — |
| 2023-08-03 | 13.35 | $13.44 | 100 |
| 2023-08-02 | 13.32 | $13.44 | 100 |
| 2023-08-01 | 13.29 | $13.44 | 100 |
| 2023-07-31 | 13.24 | $13.44 | 259 |
| 2023-07-28 | 13.20 | $13.42 | — |
| 2023-07-27 | 13.14 | $13.42 | — |
| 2023-07-26 | 13.08 | $13.42 | 388 |
| 2023-07-25 | 13.01 | $13.35 | 1133 |
| 2023-07-24 | 12.94 | $13.03 | 416 |
| 2023-07-21 | 12.93 | $12.89 | 100 |
| 2023-07-20 | 12.94 | $12.89 | — |
| 2023-07-19 | 12.96 | $12.89 | 934 |
| 2023-07-18 | 12.99 | $13.46 | 485 |
| 2023-07-17 | 12.89 | $13.39 | 977 |
| 2023-07-14 | 12.80 | $13.05 | — |
| 2023-07-13 | 12.76 | $13.05 | — |
| 2023-07-12 | 12.72 | $13.05 | — |
| 2023-07-11 | 12.68 | $13.05 | 5100 |
| 2023-07-10 | 12.63 | $13.05 | 253 |
| 2023-07-07 | 12.57 | $12.47 | 375 |
| 2023-07-06 | 12.62 | $12.73 | 216 |
| 2023-07-05 | 12.64 | $12.84 | 4314 |
| 2023-07-03 | 12.63 | $12.86 | — |
| 2023-06-30 | 12.62 | $12.86 | — |
| 2023-06-29 | 12.61 | $12.86 | — |
| 2023-06-28 | 12.60 | $12.86 | 149 |
| 2023-06-27 | 12.59 | $12.44 | 100 |
| 2023-06-26 | 12.67 | $12.44 | 771 |
| 2023-06-23 | 12.76 | $12.36 | 259 |
| 2023-06-22 | 12.89 | $12.87 | 155 |
| 2023-06-21 | 12.94 | $13.14 | 143 |
| 2023-06-20 | 12.94 | $12.78 | 563 |
| 2023-06-16 | 13.01 | $13.30 | 130 |
| 2023-06-15 | 12.99 | $12.94 | 480 |
| 2023-06-14 | 13.04 | $13.05 | — |
| 2023-06-13 | 13.09 | $13.05 | 100 |
| 2023-06-12 | 13.14 | $12.88 | 125 |
| 2023-06-09 | 13.24 | $13.37 | — |
| 2023-06-08 | 13.25 | $13.37 | 100 |
| 2023-06-07 | 13.26 | $13.37 | — |
| 2023-06-06 | 13.28 | $13.37 | — |
| 2023-06-05 | 13.31 | $13.37 | 360 |
| 2023-06-02 | 13.34 | $13.52 | 301 |
| 2023-06-01 | 13.35 | $13.15 | — |
| 2023-05-31 | 13.44 | $13.15 | 1892 |
| 2023-05-30 | 13.54 | $13.13 | 546 |
| 2023-05-26 | 13.67 | $13.63 | 360 |
| 2023-05-25 | 13.72 | $13.41 | 606 |
| 2023-05-24 | 13.82 | $13.51 | 370 |
| 2023-05-23 | 13.92 | $13.64 | — |
| 2023-05-22 | 14.01 | $13.64 | — |
| 2023-05-19 | 14.12 | $13.64 | — |
| 2023-05-18 | 14.24 | $13.64 | 803 |
| 2023-05-17 | 14.39 | $13.39 | 523 |
| 2023-05-16 | 14.61 | $14.74 | — |
| 2023-05-15 | 14.58 | $14.74 | — |
| 2023-05-12 | 14.55 | $14.74 | — |
| 2023-05-11 | 14.51 | $14.74 | — |
| 2023-05-10 | 14.47 | $14.74 | — |
| 2023-05-08 | 14.42 | $14.74 | 847 |
| 2023-05-05 | 14.36 | $14.53 | 589 |
| 2023-05-04 | 14.34 | $14.36 | 415 |
| 2023-05-03 | 14.35 | $14.04 | — |
| 2023-05-02 | 14.43 | $14.04 | 295 |
| 2023-05-01 | 14.52 | $14.25 | 285 |
| 2023-04-28 | 14.59 | $14.74 | — |
| 2023-04-27 | 14.57 | $14.74 | 234 |
| 2023-04-26 | 14.54 | $14.63 | 211 |
| 2023-04-25 | 14.53 | $14.27 | 345 |
| 2023-04-24 | 14.59 | $14.54 | — |
| 2023-04-21 | 14.61 | $14.54 | — |
| 2023-04-20 | 14.63 | $14.54 | — |
| 2023-04-19 | 14.66 | $14.54 | — |
| 2023-04-18 | 14.69 | $14.54 | — |
| 2023-04-10 | 14.72 | $14.54 | 145 |
| 2023-04-06 | 14.77 | $14.83 | — |
| 2023-04-05 | 14.75 | $14.83 | 5131 |
| 2023-04-04 | 14.74 | $14.82 | 352 |
| 2023-04-03 | 14.72 | $14.78 | — |
| 2023-03-31 | 14.71 | $14.78 | 279 |
| 2023-03-30 | 14.70 | $14.86 | 619 |
| 2023-03-29 | 14.68 | $14.65 | — |
| 2023-03-28 | 14.69 | $14.65 | — |
| 2023-03-27 | 14.70 | $14.65 | — |
| 2023-03-24 | 14.72 | $14.65 | — |
| 2023-03-23 | 14.74 | $14.65 | — |
| 2023-03-22 | 14.76 | $14.65 | 342 |
| 2023-03-21 | 14.78 | $14.83 | 100 |
| 2023-03-20 | 14.78 | $14.83 | — |
| 2023-03-17 | 14.77 | $14.83 | 211 |
| 2023-03-16 | 14.76 | $14.44 | 1303 |
| 2023-03-15 | 14.83 | $14.61 | — |
| 2023-03-14 | 14.87 | $14.61 | 107 |
| 2023-03-13 | 14.93 | $15.00 | 309 |
| 2023-03-10 | 14.91 | $15.09 | 535 |
| 2023-03-09 | 14.87 | $14.88 | 100 |
| 2023-03-08 | 14.86 | $14.88 | 175 |
| 2023-03-07 | 14.85 | $14.88 | 496 |
| 2023-03-06 | 14.85 | $14.94 | 159 |
| 2023-03-03 | 14.82 | $14.98 | 397 |
| 2023-03-02 | 14.79 | $14.53 | 218 |
| 2023-03-01 | 14.85 | $14.85 | 72 |
| 2023-02-28 | 14.84 | $14.85 | 46 |
| 2023-02-27 | 14.84 | $14.85 | 401 |
| 2023-02-24 | 14.84 | $14.45 | 180 |
| 2023-02-23 | 14.92 | $14.79 | 21 |
| 2023-02-22 | 14.94 | $14.79 | 106 |
| 2023-02-21 | 14.96 | $14.62 | 126 |
| 2023-02-17 | 15.03 | $14.62 | 136 |
| 2023-02-16 | 15.10 | $14.55 | 215 |
| 2023-02-15 | 15.20 | $14.49 | 253 |
| 2023-02-14 | 15.32 | $15.32 | 20 |
| 2023-02-13 | 15.29 | $15.32 | 65 |
| 2023-02-10 | 15.26 | $15.32 | — |
| 2023-02-09 | 15.21 | $15.32 | — |
| 2023-02-08 | 15.16 | $15.32 | 70 |
| 2023-02-07 | 15.10 | $15.32 | 51 |
| 2023-02-06 | 15.02 | $15.32 | 47 |
| 2023-02-03 | 14.94 | $15.32 | 33 |
| 2023-02-02 | 14.83 | $15.32 | 99 |
| 2023-02-01 | 14.71 | $15.32 | 146 |
| 2023-01-31 | 14.57 | $15.22 | 26 |
| 2023-01-30 | 14.43 | $15.22 | 69 |
| 2023-01-27 | 14.27 | $15.22 | 375 |
| 2023-01-26 | 14.08 | $14.07 | 45 |
| 2023-01-25 | 14.11 | $14.07 | 114 |
| 2023-01-24 | 14.13 | $14.07 | 46 |
| 2023-01-23 | 14.17 | $14.07 | 24 |
| 2023-01-20 | 14.21 | $14.07 | 34 |
| 2023-01-19 | 14.26 | $14.07 | 1 |
| 2023-01-18 | 14.32 | $14.07 | 2 |
| 2023-01-17 | 14.38 | $14.07 | 51 |
| 2023-01-13 | 14.46 | $14.07 | — |
| 2023-01-12 | 14.55 | $14.07 | — |
| 2023-01-11 | 14.66 | $14.07 | 16 |
| 2023-01-10 | 14.78 | $14.07 | 52 |
| 2023-01-09 | 14.92 | $14.07 | — |
| 2023-01-06 | 15.09 | $14.07 | 149 |
| 2023-01-05 | 15.28 | $15.53 | 11 |
| 2023-01-04 | 15.19 | $15.53 | 37 |
| 2023-01-03 | 15.08 | $15.53 | 18 |
| 2022-12-30 | 14.96 | $15.53 | 189 |
| 2022-12-29 | 14.81 | $14.70 | 109 |
| 2022-12-28 | 14.82 | $14.70 | 234 |
| 2022-12-27 | 14.83 | $14.89 | — |
| 2022-12-23 | 14.80 | $14.89 | 132 |
| 2022-12-22 | 14.76 | $14.89 | 40 |
| 2022-12-21 | 14.71 | $14.89 | 1 |
| 2022-12-20 | 14.66 | $14.89 | 855 |
| 2022-12-19 | 14.59 | $15.03 | — |
| 2022-12-16 | 14.49 | $15.03 | — |
| 2022-12-15 | 14.37 | $15.03 | 22 |
| 2022-12-14 | 14.22 | $15.03 | 687 |
| 2022-12-13 | 14.06 | $14.46 | 355 |
| 2022-12-12 | 13.99 | $14.28 | 315 |
| 2022-12-09 | 13.95 | $14.18 | 91 |
| 2022-12-08 | 13.92 | $14.18 | 2091 |
| 2022-12-07 | 13.89 | $13.78 | 163 |
| 2022-12-06 | 13.94 | $13.83 | 36 |
| 2022-12-05 | 13.99 | $13.83 | 3 |
| 2022-12-02 | 14.05 | $13.83 | 196 |
| 2022-12-01 | 14.11 | $14.42 | 86 |
| 2022-11-30 | 14.07 | $14.42 | 18 |
| 2022-11-29 | 14.02 | $14.42 | 160 |
| 2022-11-28 | 13.97 | $14.00 | 122 |
| 2022-11-25 | 14.00 | $14.04 | — |
| 2022-11-23 | 14.02 | $14.04 | 3 |
| 2022-11-22 | 14.05 | $14.04 | 725 |
| 2022-11-21 | 14.08 | $13.96 | 64 |
| 2022-11-18 | 14.14 | $13.96 | 162 |
| 2022-11-17 | 14.21 | $13.61 | 537 |
| 2022-11-16 | 14.37 | $14.04 | 1150 |
| 2022-11-15 | 14.46 | $14.66 | 128 |
| 2022-11-14 | 14.44 | $13.61 | 492 |
| 2022-11-11 | 14.64 | $13.85 | 934 |
| 2022-11-10 | 14.82 | $13.63 | 214 |
| 2022-11-09 | 15.07 | $15.00 | 117 |
| 2022-11-08 | 15.07 | $15.49 | 255 |
| 2022-11-07 | 14.98 | $15.66 | 28 |
| 2022-11-04 | 14.83 | $15.66 | 211 |
| 2022-11-03 | 14.65 | $14.76 | 491 |
| 2022-11-02 | 14.64 | $14.81 | 2 |
| 2022-11-01 | 14.62 | $14.81 | 123 |
| 2022-10-31 | 14.60 | $14.81 | 1959 |
| 2022-10-28 | 14.57 | $14.82 | 49 |
| 2022-10-27 | 14.53 | $14.82 | 155 |
| 2022-10-26 | 14.49 | $14.82 | 1189 |
| 2022-10-25 | 14.45 | $14.95 | 103 |
| 2022-10-24 | 14.37 | $14.51 | 3 |
| 2022-10-21 | 14.38 | $14.51 | 2519 |
| 2022-10-20 | 14.38 | $14.25 | 125 |
| 2022-10-19 | 14.45 | $14.25 | 15 |
| 2022-10-18 | 14.53 | $14.25 | 1431 |
| 2022-10-17 | 14.62 | $14.65 | 1149 |
| 2022-10-14 | 14.64 | $14.60 | 16 |
| 2022-10-13 | 14.68 | $14.60 | 2465 |
| 2022-10-12 | 14.73 | $14.05 | 4387 |
| 2022-10-11 | 14.90 | $13.82 | 169 |
| 2022-10-10 | 15.15 | $15.56 | 5676 |
| 2022-10-07 | 15.07 | $15.47 | 291 |
| 2022-10-06 | 15.00 | $15.08 | 121 |
| 2022-10-05 | 15.00 | $15.04 | 708 |
| 2022-10-04 | 15.02 | $16.34 | 152 |
| 2022-10-03 | 14.76 | $15.20 | — |
| 2022-09-30 | 14.70 | $15.20 | 103 |
| 2022-09-29 | 14.63 | $15.20 | 63 |
| 2022-09-28 | 14.56 | $15.20 | 413 |
| 2022-09-27 | 14.47 | $14.55 | 932 |
| 2022-09-26 | 14.52 | $14.24 | 825 |
| 2022-09-23 | 14.63 | $15.12 | — |
| 2022-09-22 | 14.59 | $15.12 | 305 |
| 2022-09-21 | 14.54 | $14.63 | 931 |
| 2022-09-20 | 14.59 | $14.90 | — |
| 2022-09-19 | 14.59 | $14.90 | 221 |
| 2022-09-16 | 14.59 | $15.35 | 845 |
| 2022-09-15 | 14.51 | $14.41 | 107 |
| 2022-09-14 | 14.61 | $14.59 | 93 |
| 2022-09-13 | 14.70 | $14.59 | 12 |
| 2022-09-12 | 14.81 | $14.59 | 20 |
| 2022-09-09 | 14.93 | $14.59 | 50 |
| 2022-09-08 | 15.08 | $14.59 | 53 |
| 2022-09-07 | 15.26 | $14.59 | 292 |
| 2022-09-06 | 15.47 | $14.39 | 2190 |
| 2022-09-02 | 15.76 | $15.60 | 85 |
| 2022-09-01 | 15.85 | $15.60 | 199 |
| 2022-08-31 | 15.95 | $16.07 | 430 |
| 2022-08-30 | 15.97 | $15.39 | 229 |
| 2022-08-29 | 16.14 | $15.94 | — |
| 2022-08-26 | 16.22 | $15.94 | 52 |
| 2022-08-25 | 16.32 | $15.94 | 104 |
| 2022-08-24 | 16.44 | $15.88 | 247 |
| 2022-08-23 | 16.58 | $15.88 | 153 |
| 2022-08-22 | 16.76 | $16.43 | 19 |
| 2022-08-19 | 16.84 | $16.43 | 347 |
| 2022-08-18 | 16.94 | $15.83 | 69 |
| 2022-08-17 | 17.19 | $15.83 | 60 |
| 2022-08-16 | 17.47 | $15.83 | 213 |
| 2022-08-15 | 17.79 | $16.62 | 615 |
| 2022-08-12 | 18.01 | $17.12 | 47 |
| 2022-08-11 | 18.14 | $17.12 | 243 |
| 2022-08-10 | 18.30 | $18.03 | 34 |
| 2022-08-09 | 18.28 | $18.03 | 140 |
| 2022-08-08 | 18.26 | $18.03 | 33 |
| 2022-08-05 | 18.23 | $18.03 | 131 |
| 2022-08-04 | 18.19 | $18.57 | 20 |
| 2022-08-03 | 18.03 | $18.57 | 20 |
| 2022-08-02 | 17.84 | $18.57 | 9 |
| 2022-08-01 | 17.62 | $18.57 | 231 |
| 2022-07-29 | 17.35 | $18.05 | 25 |
| 2022-07-28 | 17.15 | $18.05 | 124 |
| 2022-07-27 | 16.92 | $17.00 | — |
| 2022-07-26 | 16.86 | $17.00 | 125 |
| 2022-07-25 | 16.80 | $17.00 | 1187 |
| 2022-07-22 | 16.73 | $16.91 | 358 |
| 2022-07-21 | 16.66 | $16.52 | 241 |
| 2022-07-20 | 16.66 | $17.07 | — |
| 2022-07-19 | 16.55 | $17.07 | 108 |
| 2022-07-18 | 16.41 | $17.07 | 603 |
| 2022-07-15 | 16.25 | $16.78 | 1556 |
| 2022-07-14 | 16.13 | $16.14 | 210 |
| 2022-07-13 | 16.12 | $16.07 | 105 |
| 2022-07-12 | 16.12 | $16.34 | 339 |
| 2022-07-11 | 16.07 | $17.04 | 189 |
| 2022-07-08 | 15.86 | $16.20 | 270 |
| 2022-07-07 | 15.79 | $16.18 | 10 |
| 2022-07-06 | 15.72 | $16.18 | 165 |
| 2022-07-05 | 15.64 | $16.18 | — |
| 2022-07-01 | 15.54 | $16.18 | 251 |
| 2022-06-30 | 15.43 | $15.77 | 16 |
| 2022-06-29 | 15.39 | $15.77 | 40 |
| 2022-06-28 | 15.35 | $15.77 | 22 |
| 2022-06-27 | 15.30 | $15.77 | 44 |
| 2022-06-24 | 15.25 | $15.77 | 18 |
| 2022-06-23 | 15.19 | $15.77 | 451 |
| 2022-06-22 | 15.12 | $15.66 | 1040 |
| 2022-06-21 | 15.07 | $14.94 | 196 |
| 2022-06-17 | 15.17 | $15.34 | 223 |
| 2022-06-16 | 15.20 | $15.66 | 111 |
| 2022-06-15 | 15.17 | $14.86 | 225 |
| 2022-06-14 | 15.31 | $14.56 | 2841 |
| 2022-06-13 | 15.54 | $15.47 | 18 |
| 2022-06-10 | 15.61 | $15.47 | 78 |
| 2022-06-09 | 15.70 | $15.47 | 541 |
| 2022-06-08 | 15.81 | $15.82 | 104 |
| 2022-06-07 | 15.87 | $15.82 | 37 |
| 2022-06-06 | 15.94 | $15.82 | 610 |
| 2022-06-03 | 16.02 | $15.97 | 28 |
| 2022-06-02 | 16.08 | $15.97 | — |
| 2022-06-01 | 16.16 | $15.97 | 248 |
| 2022-05-31 | 16.25 | $16.46 | 76 |
| 2022-05-27 | 16.26 | $16.46 | 123 |
| 2022-05-26 | 16.27 | $16.31 | 68 |
| 2022-05-25 | 16.32 | $16.31 | 15 |
| 2022-05-24 | 16.38 | $16.31 | 124 |
| 2022-05-23 | 16.45 | $16.31 | 3423 |
| 2022-05-20 | 16.54 | $16.40 | 139 |
| 2022-05-19 | 16.62 | $16.40 | 5602 |
| 2022-05-18 | 16.72 | $16.21 | 39 |
| 2022-05-17 | 16.88 | $16.21 | 69 |
| 2022-05-16 | 17.07 | $16.21 | 465 |
| 2022-05-13 | 17.29 | $16.65 | 4722 |
| 2022-05-12 | 17.45 | $17.78 | 230 |
| 2022-05-11 | 17.40 | $18.46 | 139 |
| 2022-05-10 | 17.20 | $17.74 | 256 |
| 2022-05-09 | 17.12 | $17.29 | 18 |
| 2022-05-06 | 17.13 | $17.29 | 852 |
| 2022-05-05 | 17.14 | $17.56 | 17 |
| 2022-05-04 | 17.09 | $17.56 | 125 |
| 2022-05-03 | 17.05 | $17.44 | 60 |
| 2022-05-02 | 17.02 | $17.44 | 129 |
| 2022-04-29 | 16.99 | $18.12 | 433 |
| 2022-04-28 | 16.82 | $17.19 | 113 |
| 2022-04-27 | 16.81 | $17.12 | 53 |
| 2022-04-26 | 16.83 | $17.12 | 801 |
| 2022-04-25 | 16.86 | $17.11 | 801 |
| 2022-04-22 | 16.89 | $16.61 | 182 |
| 2022-04-21 | 17.04 | $16.95 | 85 |
| 2022-04-20 | 17.15 | $16.95 | 1498 |
| 2022-04-19 | 17.27 | $16.86 | 61 |
| 2022-04-18 | 17.44 | $16.86 | 349 |
| 2022-04-14 | 17.65 | $17.39 | 633 |
| 2022-04-13 | 17.77 | $17.54 | 1 |
| 2022-04-12 | 17.89 | $17.54 | 27 |
| 2022-04-11 | 18.04 | $17.54 | 303 |
| 2022-04-08 | 18.21 | $18.23 | 51 |
| 2022-04-07 | 18.26 | $18.23 | 1568 |
| 2022-04-06 | 18.32 | $17.98 | 700 |
| 2022-04-05 | 18.45 | $18.48 | 1 |
| 2022-04-04 | 18.50 | $18.48 | 280 |
| 2022-04-01 | 18.56 | $18.37 | 301 |
| 2022-03-31 | 18.66 | $18.41 | 115 |
| 2022-03-30 | 18.76 | $18.87 | — |
| 2022-03-29 | 18.78 | $18.87 | 91 |
| 2022-03-28 | 18.82 | $18.87 | 92 |
| 2022-03-25 | 18.86 | $18.87 | 10 |
| 2022-03-24 | 18.91 | $18.87 | 5 |
| 2022-03-23 | 18.97 | $18.87 | 20 |
| 2022-03-22 | 19.04 | $18.87 | 282 |
| 2022-03-21 | 19.12 | $18.61 | 344 |
| 2022-03-18 | 19.28 | $18.61 | — |
| 2022-03-17 | 19.46 | $18.61 | 344 |
| 2022-03-16 | 19.68 | $19.22 | 183 |
| 2022-03-15 | 19.80 | $18.96 | 748 |
| 2022-03-14 | 20.00 | $18.61 | 849 |
| 2022-03-11 | 20.31 | $18.81 | 166 |
| 2022-03-10 | 20.62 | $20.41 | — |
| 2022-03-09 | 20.64 | $20.41 | 126 |
| 2022-03-08 | 20.67 | $20.41 | 25 |
| 2022-03-07 | 20.70 | $20.41 | 273 |
| 2022-03-04 | 20.73 | $20.00 | 150 |
| 2022-03-03 | 20.85 | $20.46 | 665 |
| 2022-03-02 | 20.89 | $21.23 | — |
| 2022-03-01 | 20.78 | $21.23 | 315 |
| 2022-02-28 | 20.65 | $20.80 | 505 |
| 2022-02-25 | 20.58 | $20.53 | 5380 |
| 2022-02-24 | 20.56 | $21.11 | 95 |
| 2022-02-23 | 20.41 | $21.11 | 91 |
| 2022-02-22 | 20.23 | $21.11 | 297 |
| 2022-02-18 | 20.03 | $20.15 | 303 |
| 2022-02-17 | 19.99 | $20.34 | 46 |
| 2022-02-16 | 19.91 | $20.34 | 578 |
| 2022-02-15 | 19.81 | $19.89 | 35 |
| 2022-02-14 | 19.79 | $19.89 | 93 |
| 2022-02-11 | 19.77 | $19.89 | — |
| 2022-02-10 | 19.75 | $19.89 | 78 |
| 2022-02-09 | 19.73 | $19.89 | 29 |
| 2022-02-08 | 19.70 | $19.89 | 182 |
| 2022-02-07 | 19.66 | $20.45 | 44 |
| 2022-02-04 | 19.51 | $20.45 | 192 |
| 2022-02-03 | 19.32 | $19.32 | — |
| 2022-02-02 | 19.35 | $19.32 | — |
| 2022-02-01 | 19.39 | $19.32 | — |
| 2022-01-31 | 19.43 | $19.32 | 806 |
| 2022-01-28 | 19.48 | $19.77 | — |
| 2022-01-27 | 19.45 | $19.77 | 54 |
| 2022-01-26 | 19.41 | $19.77 | 117 |
| 2022-01-25 | 19.36 | $19.57 | 1014 |
| 2022-01-24 | 19.36 | $19.10 | 142 |
| 2022-01-21 | 19.45 | $20.06 | 146 |
| 2022-01-20 | 19.36 | $19.53 | 49 |
| 2022-01-19 | 19.36 | $19.53 | 1264 |
| 2022-01-18 | 19.37 | $19.29 | 31 |
| 2022-01-14 | 19.43 | $19.29 | 65 |
| 2022-01-13 | 19.51 | $19.29 | — |
| 2022-01-12 | 19.60 | $19.29 | 90 |
| 2022-01-11 | 19.71 | $19.29 | 64 |
| 2022-01-10 | 19.84 | $19.29 | 65 |
| 2022-01-07 | 19.99 | $19.29 | 202 |
| 2022-01-06 | 20.16 | $20.46 | 123 |
| 2022-01-05 | 20.12 | $20.21 | — |
| 2022-01-04 | 20.12 | $20.21 | — |
| 2022-01-03 | 20.13 | $20.21 | 625 |
| 2021-12-31 | 20.14 | $20.25 | 42 |
| 2021-12-30 | 20.14 | $20.25 | 852 |
| 2021-12-29 | 20.14 | $20.30 | — |
| 2021-12-28 | 20.14 | $20.30 | 127 |
| 2021-12-27 | 20.13 | $20.51 | 26 |
| 2021-12-23 | 20.08 | $20.51 | 38 |
| 2021-12-22 | 20.03 | $20.51 | 652 |
| 2021-12-21 | 19.97 | $20.27 | 61 |
| 2021-12-20 | 19.95 | $20.27 | 521 |
| 2021-12-17 | 19.93 | $21.13 | 69 |
| 2021-12-16 | 19.73 | $21.13 | 250 |
| 2021-12-15 | 19.50 | $20.01 | 95 |
| 2021-12-14 | 19.47 | $20.01 | 99 |
| 2021-12-13 | 19.45 | $20.01 | 96 |
| 2021-12-10 | 19.42 | $20.01 | 343 |
| 2021-12-09 | 19.40 | $19.48 | 14 |
| 2021-12-08 | 19.49 | $19.48 | 11 |
| 2021-12-07 | 19.60 | $19.48 | 16 |
| 2021-12-06 | 19.73 | $19.48 | 26 |
| 2021-12-03 | 19.88 | $19.48 | 205 |
| 2021-12-02 | 20.07 | $20.22 | 3 |
| 2021-12-01 | 20.14 | $20.22 | 613 |
| 2021-11-30 | 20.22 | $19.20 | 491 |
| 2021-11-29 | 20.54 | $19.43 | 125 |
| 2021-11-26 | 20.86 | $20.65 | — |
| 2021-11-24 | 20.98 | $20.65 | 214 |
| 2021-11-23 | 21.13 | $20.80 | 34 |
| 2021-11-22 | 21.27 | $20.80 | 227 |
| 2021-11-19 | 21.43 | $20.80 | 111 |
| 2021-11-18 | 21.63 | $20.80 | 157 |
| 2021-11-17 | 21.85 | $20.80 | 702 |
| 2021-11-16 | 22.12 | $21.17 | 266 |
| 2021-11-15 | 22.36 | $20.95 | 475 |
| 2021-11-12 | 22.68 | $21.78 | 144 |
| 2021-11-11 | 22.88 | $21.78 | 200 |
| 2021-11-10 | 23.10 | $20.87 | 777 |
| 2021-11-09 | 23.56 | $23.89 | 104 |
| 2021-11-08 | 23.45 | $23.89 | 98 |
| 2021-11-05 | 23.33 | $23.89 | — |
| 2021-11-04 | 23.18 | $23.89 | 48 |
| 2021-11-03 | 23.00 | $23.89 | 101 |
| 2021-11-02 | 22.80 | $22.75 | 71 |
| 2021-11-01 | 22.80 | $22.75 | 16 |
| 2021-10-29 | 22.81 | $22.75 | — |
| 2021-10-28 | 22.81 | $22.75 | 16 |
| 2021-10-27 | 22.82 | $22.75 | 87 |
| 2021-10-26 | 22.83 | $22.75 | 298 |
| 2021-10-25 | 22.83 | $22.50 | 20 |
| 2021-10-22 | 22.89 | $22.50 | 23 |
| 2021-10-21 | 22.96 | $22.50 | 286 |
| 2021-10-20 | 23.04 | $22.90 | — |
| 2021-10-19 | 23.04 | $22.90 | — |
| 2021-10-18 | 23.05 | $22.90 | 245 |
| 2021-10-15 | 23.05 | $23.01 | 67 |
| 2021-10-14 | 23.04 | $23.01 | 15 |
| 2021-10-13 | 23.01 | $23.01 | 47 |
| 2021-10-12 | 22.98 | $23.01 | 36 |
| 2021-10-11 | 22.95 | $23.01 | — |
| 2021-10-08 | 22.91 | $23.01 | 34 |
| 2021-10-07 | 22.86 | $23.01 | 6 |
| 2021-10-06 | 22.80 | $23.01 | 31 |
| 2021-10-05 | 22.73 | $23.01 | 61 |
| 2021-10-04 | 22.65 | $23.01 | 81 |
| 2021-10-01 | 22.55 | $23.01 | 47 |
| 2021-09-30 | 22.44 | $23.01 | 118 |
| 2021-09-29 | 22.31 | $23.01 | 547 |
| 2021-09-28 | 22.16 | $22.38 | 102 |
| 2021-09-27 | 22.12 | $22.38 | 63 |
| 2021-09-24 | 22.07 | $22.38 | 94 |
| 2021-09-23 | 22.01 | $22.38 | 29 |
| 2021-09-22 | 21.95 | $22.38 | 250 |
| 2021-09-21 | 21.87 | $22.66 | 396 |
| 2021-09-20 | 21.72 | $21.09 | 246 |
| 2021-09-17 | 21.89 | $22.95 | — |
| 2021-09-16 | 21.69 | $22.95 | 56 |
| 2021-09-15 | 21.46 | $22.95 | — |
| 2021-09-14 | 21.19 | $22.95 | 153 |
| 2021-09-13 | 20.88 | $21.21 | 6 |
| 2021-09-10 | 20.90 | $21.21 | — |
| 2021-09-09 | 20.92 | $21.21 | 69 |
| 2021-09-08 | 20.95 | $21.21 | 17 |
| 2021-09-07 | 20.99 | $21.21 | — |
| 2021-09-03 | 21.05 | $21.21 | 24 |
| 2021-09-02 | 21.11 | $21.21 | 63 |
| 2021-09-01 | 21.19 | $21.21 | 234 |
| 2021-08-31 | 21.29 | $21.50 | 15 |
| 2021-08-30 | 21.35 | $21.50 | 1410 |
| 2021-08-27 | 21.42 | $20.76 | 83 |
| 2021-08-26 | 21.67 | $20.76 | 20 |
| 2021-08-25 | 21.96 | $20.76 | 85 |
| 2021-08-24 | 22.31 | $20.76 | 220 |
| 2021-08-23 | 22.71 | $20.77 | 106 |
| 2021-08-20 | 23.18 | $23.24 | — |
| 2021-08-19 | 23.20 | $23.24 | 35 |
| 2021-08-18 | 23.23 | $23.24 | 31 |
| 2021-08-17 | 23.27 | $23.24 | 58 |
| 2021-08-16 | 23.31 | $23.24 | 77 |
| 2021-08-13 | 23.36 | $23.24 | 25 |
| 2021-08-12 | 23.43 | $23.24 | 54 |
| 2021-08-11 | 23.50 | $23.24 | 122 |
| 2021-08-10 | 23.59 | $23.24 | 63 |
| 2021-08-09 | 23.70 | $23.24 | 114 |
| 2021-08-06 | 23.82 | $23.34 | 16 |
| 2021-08-05 | 23.95 | $23.34 | 1 |
| 2021-08-04 | 24.09 | $23.34 | 117 |
| 2021-08-03 | 24.26 | $23.35 | 9 |
| 2021-08-02 | 24.45 | $23.35 | 75 |
| 2021-07-30 | 24.68 | $23.35 | 213 |
| 2021-07-29 | 24.94 | $24.72 | — |
| 2021-07-28 | 24.95 | $24.72 | — |
| 2021-07-27 | 24.96 | $24.72 | 26 |
| 2021-07-26 | 24.97 | $24.72 | — |
| 2021-07-23 | 24.98 | $24.72 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.12
2024-09-06
Close Price
$15.10
Vol: 17050
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.40
Average
16.71
Maximum
24.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-06 | 15.12 | $15.10 | 17050 |
| 2024-09-05 | 15.12 | $15.10 | 17050 |
| 2024-09-04 | 15.11 | $15.10 | — |
| 2024-09-03 | 15.11 | $15.10 | 17050 |
| 2024-08-30 | 15.10 | $15.10 | 17050 |
| 2024-08-29 | 15.09 | $15.10 | — |
| 2024-08-28 | 15.09 | $15.10 | 17050 |
| 2024-08-27 | 15.08 | $15.10 | — |
| 2024-08-26 | 15.07 | $15.10 | — |
| 2024-08-23 | 15.06 | $15.10 | 17050 |
| 2024-08-22 | 15.04 | $15.10 | 17050 |
| 2024-08-21 | 15.03 | $15.10 | 17050 |
| 2024-08-20 | 15.02 | $15.10 | 17050 |
| 2024-08-19 | 15.00 | $15.10 | 17050 |
| 2024-08-16 | 14.99 | $15.10 | 17050 |
| 2024-08-15 | 14.97 | $15.10 | 17050 |
| 2024-08-14 | 14.96 | $15.10 | 17050 |
| 2024-08-13 | 14.94 | $15.10 | 17050 |
| 2024-08-12 | 14.93 | $15.10 | — |
| 2024-08-09 | 14.91 | $15.10 | 17050 |
| 2024-08-08 | 14.90 | $15.10 | 17050 |
| 2024-08-07 | 14.89 | $15.10 | 17050 |
| 2024-08-06 | 14.88 | $15.10 | 17050 |
| 2024-08-05 | 14.88 | $15.10 | 17050 |
| 2024-08-02 | 14.88 | $15.10 | 17050 |
| 2024-08-01 | 14.90 | $15.10 | 17050 |
| 2024-07-31 | 14.92 | $15.10 | 17050 |
| 2024-07-30 | 14.95 | $15.10 | 17050 |
| 2024-07-29 | 15.00 | $15.10 | 17050 |
| 2024-07-26 | 15.06 | $15.10 | 17050 |
| 2024-07-25 | 15.15 | $15.10 | — |
| 2024-07-24 | 15.27 | $15.10 | — |
| 2024-07-23 | 15.42 | $15.10 | — |
| 2024-07-12 | 15.61 | $15.10 | 116 |
| 2024-06-28 | 15.84 | $15.10 | 675 |
| 2024-06-10 | 16.13 | $15.50 | 261 |
| 2024-05-30 | 16.37 | $16.76 | 128 |
| 2024-05-29 | 16.25 | $16.76 | 126 |
| 2024-05-28 | 16.11 | $15.80 | 391 |
| 2024-05-24 | 16.25 | $16.75 | 309 |
| 2024-05-23 | 16.13 | $16.75 | 212 |
| 2024-05-22 | 15.98 | $15.75 | 2855 |
| 2024-05-21 | 16.12 | $15.75 | 1742 |
| 2024-05-20 | 16.29 | $16.75 | 114 |
| 2024-05-17 | 16.19 | $16.54 | 486 |
| 2024-05-16 | 16.14 | $16.15 | 17050 |
| 2024-05-15 | 16.21 | $15.29 | 3080 |
| 2024-05-13 | 16.57 | $16.76 | 228 |
| 2024-05-10 | 16.54 | $16.75 | 1018 |
| 2024-05-09 | 16.52 | $16.60 | 362 |
| 2024-05-08 | 16.54 | $16.60 | 470 |
| 2024-05-06 | 16.57 | $17.06 | 264 |
| 2024-05-03 | 16.47 | $16.25 | 466 |
| 2024-05-02 | 16.61 | $16.69 | 2064 |
| 2024-05-01 | 16.64 | $16.37 | 467 |
| 2024-04-30 | 16.78 | $16.39 | 6930 |
| 2024-04-26 | 16.96 | $17.17 | 121 |
| 2024-04-25 | 16.92 | $16.98 | 198 |
| 2024-04-22 | 16.95 | $16.74 | 4483 |
| 2024-04-18 | 17.05 | $16.68 | 101 |
| 2024-04-17 | 17.21 | $17.32 | 295 |
| 2024-04-16 | 17.19 | $16.78 | 2402 |
| 2024-04-15 | 17.34 | $17.33 | 2385 |
| 2024-04-12 | 17.36 | $16.93 | 517 |
| 2024-04-11 | 17.50 | $17.36 | 1132 |
| 2024-04-09 | 17.54 | $17.47 | 562 |
| 2024-04-03 | 17.55 | $17.55 | 410 |
| 2024-03-28 | 17.54 | $17.59 | 526 |
| 2024-03-27 | 17.51 | $17.77 | 229 |
| 2024-03-26 | 17.42 | $17.63 | 194 |
| 2024-03-25 | 17.36 | $17.02 | 106 |
| 2024-03-19 | 17.47 | $17.10 | 461 |
| 2024-03-18 | 17.58 | $17.80 | 708 |
| 2024-03-14 | 17.50 | $17.48 | 240 |
| 2024-03-13 | 17.50 | $17.49 | 1768 |
| 2024-03-11 | 17.50 | $17.40 | 968 |
| 2024-03-08 | 17.53 | $17.38 | 432 |
| 2024-03-06 | 17.57 | $17.86 | 741 |
| 2024-03-05 | 17.46 | $17.62 | 835 |
| 2024-03-04 | 17.41 | $17.09 | 289 |
| 2024-03-01 | 17.52 | $17.68 | 186 |
| 2024-02-28 | 17.46 | $17.78 | 139 |
| 2024-02-27 | 17.36 | $17.99 | — |
| 2024-02-26 | 17.18 | $17.99 | — |
| 2024-02-23 | 16.95 | $17.99 | 335 |
| 2024-02-22 | 16.69 | $16.61 | — |
| 2024-02-21 | 16.80 | $16.61 | 278 |
| 2024-02-20 | 16.95 | $16.55 | 174 |
| 2024-02-16 | 17.16 | $17.77 | 2699 |
| 2024-02-15 | 17.02 | $17.28 | — |
| 2024-02-14 | 17.02 | $17.28 | 4142 |
| 2024-02-13 | 17.03 | $17.18 | 288 |
| 2024-02-12 | 17.08 | $17.33 | 353 |
| 2024-02-09 | 17.09 | $17.37 | — |
| 2024-02-08 | 17.10 | $17.37 | 1778 |
| 2024-02-07 | 17.12 | $17.41 | — |
| 2024-02-06 | 17.14 | $17.41 | 134 |
| 2024-02-05 | 17.17 | $17.30 | 1176 |
| 2024-02-02 | 17.25 | $17.42 | — |
| 2024-02-01 | 17.32 | $17.42 | 2100 |
| 2024-01-31 | 17.41 | $17.66 | 164 |
| 2024-01-30 | 17.45 | $17.42 | 155 |
| 2024-01-29 | 17.58 | $17.79 | 1220 |
| 2024-01-26 | 17.63 | $17.62 | 342 |
| 2024-01-25 | 17.75 | $17.93 | 399 |
| 2024-01-24 | 17.80 | $17.86 | — |
| 2024-01-23 | 17.90 | $17.86 | 342 |
| 2024-01-22 | 18.01 | $17.92 | 126 |
| 2024-01-19 | 18.14 | $17.82 | 125 |
| 2024-01-18 | 18.33 | $18.02 | 279 |
| 2024-01-17 | 18.51 | $18.18 | — |
| 2024-01-16 | 18.67 | $18.18 | 195 |
| 2024-01-12 | 18.86 | $18.79 | — |
| 2024-01-11 | 18.91 | $18.79 | 142 |
| 2024-01-10 | 18.96 | $18.88 | — |
| 2024-01-09 | 18.98 | $18.88 | — |
| 2024-01-08 | 19.02 | $18.88 | — |
| 2024-01-05 | 19.05 | $18.88 | — |
| 2024-01-04 | 19.09 | $18.88 | — |
| 2024-01-03 | 19.13 | $18.88 | 604 |
| 2024-01-02 | 19.17 | $19.29 | — |
| 2023-12-29 | 19.09 | $19.29 | 218 |
| 2023-12-28 | 18.98 | $18.65 | 361 |
| 2023-12-27 | 19.04 | $19.07 | 188 |
| 2023-12-26 | 18.97 | $19.12 | 129 |
| 2023-12-22 | 18.86 | $18.47 | — |
| 2023-12-21 | 18.93 | $18.47 | 118 |
| 2023-12-20 | 19.00 | $18.52 | — |
| 2023-12-19 | 19.06 | $18.52 | — |
| 2023-12-18 | 19.13 | $18.52 | — |
| 2023-12-15 | 19.19 | $18.52 | 664 |
| 2023-12-14 | 19.25 | $19.08 | 222 |
| 2023-12-13 | 19.13 | $18.81 | 128 |
| 2023-12-12 | 19.05 | $18.58 | — |
| 2023-12-11 | 19.01 | $18.58 | 509 |
| 2023-12-08 | 18.95 | $18.69 | 147 |
| 2023-12-07 | 18.82 | $18.47 | 222 |
| 2023-12-06 | 18.70 | $17.80 | 1705 |
| 2023-12-05 | 18.76 | $17.68 | — |
| 2023-12-04 | 18.84 | $17.68 | 168 |
| 2023-12-01 | 18.92 | $18.05 | 290 |
| 2023-11-30 | 18.88 | $17.91 | 315 |
| 2023-11-29 | 18.84 | $18.03 | — |
| 2023-11-28 | 18.72 | $18.03 | 264 |
| 2023-11-27 | 18.55 | $17.89 | 1285 |
| 2023-11-24 | 18.36 | $17.59 | — |
| 2023-11-22 | 18.19 | $17.59 | 100 |
| 2023-11-21 | 17.95 | $17.59 | 589 |
| 2023-11-20 | 17.63 | $17.51 | 406 |
| 2023-11-17 | 17.24 | $17.31 | — |
| 2023-11-16 | 16.79 | $17.31 | 405 |
| 2023-11-15 | 16.22 | $16.96 | — |
| 2023-11-14 | 15.61 | $16.96 | — |
| 2023-11-13 | 14.84 | $16.96 | 1747 |
| 2023-11-10 | 13.88 | $19.81 | 685 |
| 2023-11-09 | 11.81 | $11.88 | 116 |
| 2023-11-08 | 11.79 | $11.94 | — |
| 2023-11-07 | 11.74 | $11.94 | 256 |
| 2023-11-06 | 11.69 | $11.88 | 474 |
| 2023-11-03 | 11.65 | $11.74 | 1138 |
| 2023-11-02 | 11.64 | $12.09 | 359 |
| 2023-11-01 | 11.53 | $11.85 | 459 |
| 2023-10-31 | 11.47 | $11.76 | 972 |
| 2023-10-30 | 11.43 | $11.71 | 1261 |
| 2023-10-27 | 11.40 | $11.41 | 1924 |
| 2023-10-26 | 11.47 | $11.50 | 1703 |
| 2023-10-25 | 11.52 | $11.63 | 558 |
| 2023-10-24 | 11.56 | $11.36 | 821 |
| 2023-10-23 | 11.69 | $11.61 | 904 |
| 2023-10-20 | 11.78 | $11.76 | 1076 |
| 2023-10-19 | 11.85 | $11.76 | 1282 |
| 2023-10-18 | 11.93 | $11.62 | 360 |
| 2023-10-17 | 12.08 | $11.81 | 343 |
| 2023-10-16 | 12.20 | $11.98 | 672 |
| 2023-10-13 | 12.30 | $12.42 | 200 |
| 2023-10-12 | 12.29 | $12.42 | — |
| 2023-10-11 | 12.27 | $12.42 | 770 |
| 2023-10-10 | 12.25 | $12.42 | — |
| 2023-10-09 | 12.23 | $12.42 | — |
| 2023-10-06 | 12.21 | $12.42 | 199 |
| 2023-10-05 | 12.19 | $12.14 | 312 |
| 2023-10-04 | 12.26 | $11.49 | 2567 |
| 2023-10-03 | 12.55 | $12.09 | 1590 |
| 2023-10-02 | 12.71 | $12.75 | — |
| 2023-09-29 | 12.71 | $12.75 | — |
| 2023-09-28 | 12.70 | $12.75 | — |
| 2023-09-27 | 12.69 | $12.75 | 3496 |
| 2023-09-26 | 12.68 | $12.41 | 1304 |
| 2023-09-25 | 12.77 | $12.47 | 1410 |
| 2023-09-22 | 12.87 | $12.69 | 2450 |
| 2023-09-21 | 12.92 | $12.84 | — |
| 2023-09-20 | 12.93 | $12.84 | 100 |
| 2023-09-19 | 12.94 | $12.84 | 272 |
| 2023-09-18 | 12.95 | $12.92 | 289 |
| 2023-09-15 | 12.94 | $12.93 | — |
| 2023-09-14 | 12.93 | $12.93 | 100 |
| 2023-09-13 | 12.91 | $12.93 | 155 |
| 2023-09-12 | 12.88 | $13.10 | 192 |
| 2023-09-11 | 12.79 | $12.91 | 701 |
| 2023-09-08 | 12.75 | $12.81 | 495 |
| 2023-09-07 | 12.73 | $13.04 | 332 |
| 2023-09-06 | 12.63 | $12.93 | 120 |
| 2023-09-05 | 12.54 | $12.98 | 2610 |
| 2023-09-01 | 12.42 | $12.56 | — |
| 2023-08-31 | 12.41 | $12.56 | — |
| 2023-08-30 | 12.40 | $12.56 | — |
| 2023-08-29 | 12.39 | $12.56 | 193 |
| 2023-08-28 | 12.38 | $12.20 | 1502 |
| 2023-08-25 | 12.49 | $12.41 | 822 |
| 2023-08-24 | 12.57 | $12.66 | — |
| 2023-08-23 | 12.57 | $12.66 | 366 |
| 2023-08-22 | 12.59 | $12.61 | 301 |
| 2023-08-21 | 12.63 | $12.61 | 1816 |
| 2023-08-18 | 12.68 | $12.73 | 805 |
| 2023-08-17 | 12.70 | $12.45 | 970 |
| 2023-08-16 | 12.82 | $12.69 | 3284 |
| 2023-08-15 | 12.89 | $12.10 | 299 |
| 2023-08-14 | 13.17 | $12.63 | 417 |
| 2023-08-11 | 13.34 | $13.24 | 1405 |
| 2023-08-10 | 13.35 | $13.40 | — |
| 2023-08-09 | 13.32 | $13.40 | 181 |
| 2023-08-08 | 13.27 | $12.84 | — |
| 2023-08-07 | 13.39 | $12.84 | 508 |
| 2023-08-04 | 13.54 | $13.44 | — |
| 2023-08-03 | 13.52 | $13.44 | 100 |
| 2023-08-02 | 13.50 | $13.44 | 100 |
| 2023-08-01 | 13.47 | $13.44 | 100 |
| 2023-07-31 | 13.43 | $13.44 | 259 |
| 2023-07-28 | 13.38 | $13.42 | — |
| 2023-07-27 | 13.33 | $13.42 | — |
| 2023-07-26 | 13.25 | $13.42 | 388 |
| 2023-07-25 | 13.16 | $13.35 | 1133 |
| 2023-07-24 | 13.08 | $13.03 | 416 |
| 2023-07-21 | 13.07 | $12.89 | 100 |
| 2023-07-20 | 13.10 | $12.89 | — |
| 2023-07-19 | 13.15 | $12.89 | 934 |
| 2023-07-18 | 13.20 | $13.46 | 485 |
| 2023-07-17 | 13.07 | $13.39 | 977 |
| 2023-07-14 | 12.95 | $13.05 | — |
| 2023-07-13 | 12.90 | $13.05 | — |
| 2023-07-12 | 12.85 | $13.05 | — |
| 2023-07-11 | 12.78 | $13.05 | 5100 |
| 2023-07-10 | 12.70 | $13.05 | 253 |
| 2023-07-07 | 12.60 | $12.47 | 375 |
| 2023-07-06 | 12.67 | $12.73 | 216 |
| 2023-07-05 | 12.68 | $12.84 | 4314 |
| 2023-07-03 | 12.66 | $12.86 | — |
| 2023-06-30 | 12.62 | $12.86 | — |
| 2023-06-29 | 12.59 | $12.86 | — |
| 2023-06-28 | 12.55 | $12.86 | 149 |
| 2023-06-27 | 12.51 | $12.44 | 100 |
| 2023-06-26 | 12.59 | $12.44 | 771 |
| 2023-06-23 | 12.71 | $12.36 | 259 |
| 2023-06-22 | 12.87 | $12.87 | 155 |
| 2023-06-21 | 12.92 | $13.14 | 143 |
| 2023-06-20 | 12.89 | $12.78 | 563 |
| 2023-06-16 | 12.98 | $13.30 | 130 |
| 2023-06-15 | 12.92 | $12.94 | 480 |
| 2023-06-14 | 12.98 | $13.05 | — |
| 2023-06-13 | 13.01 | $13.05 | 100 |
| 2023-06-12 | 13.06 | $12.88 | 125 |
| 2023-06-09 | 13.17 | $13.37 | — |
| 2023-06-08 | 13.17 | $13.37 | 100 |
| 2023-06-07 | 13.16 | $13.37 | — |
| 2023-06-06 | 13.16 | $13.37 | — |
| 2023-06-05 | 13.16 | $13.37 | 360 |
| 2023-06-02 | 13.17 | $13.52 | 301 |
| 2023-06-01 | 13.14 | $13.15 | — |
| 2023-05-31 | 13.23 | $13.15 | 1892 |
| 2023-05-30 | 13.35 | $13.13 | 546 |
| 2023-05-26 | 13.50 | $13.63 | 360 |
| 2023-05-25 | 13.53 | $13.41 | 606 |
| 2023-05-24 | 13.65 | $13.51 | 370 |
| 2023-05-23 | 13.76 | $13.64 | — |
| 2023-05-22 | 13.86 | $13.64 | — |
| 2023-05-19 | 13.99 | $13.64 | — |
| 2023-05-18 | 14.15 | $13.64 | 803 |
| 2023-05-17 | 14.35 | $13.39 | 523 |
| 2023-05-16 | 14.67 | $14.74 | — |
| 2023-05-15 | 14.64 | $14.74 | — |
| 2023-05-12 | 14.59 | $14.74 | — |
| 2023-05-11 | 14.54 | $14.74 | — |
| 2023-05-10 | 14.47 | $14.74 | — |
| 2023-05-08 | 14.40 | $14.74 | 847 |
| 2023-05-05 | 14.30 | $14.53 | 589 |
| 2023-05-04 | 14.26 | $14.36 | 415 |
| 2023-05-03 | 14.26 | $14.04 | — |
| 2023-05-02 | 14.36 | $14.04 | 295 |
| 2023-05-01 | 14.49 | $14.25 | 285 |
| 2023-04-28 | 14.58 | $14.74 | — |
| 2023-04-27 | 14.54 | $14.74 | 234 |
| 2023-04-26 | 14.49 | $14.63 | 211 |
| 2023-04-25 | 14.46 | $14.27 | 345 |
| 2023-04-24 | 14.55 | $14.54 | — |
| 2023-04-21 | 14.57 | $14.54 | — |
| 2023-04-20 | 14.60 | $14.54 | — |
| 2023-04-19 | 14.63 | $14.54 | — |
| 2023-04-18 | 14.67 | $14.54 | — |
| 2023-04-10 | 14.72 | $14.54 | 145 |
| 2023-04-06 | 14.78 | $14.83 | — |
| 2023-04-05 | 14.76 | $14.83 | 5131 |
| 2023-04-04 | 14.73 | $14.82 | 352 |
| 2023-04-03 | 14.71 | $14.78 | — |
| 2023-03-31 | 14.69 | $14.78 | 279 |
| 2023-03-30 | 14.68 | $14.86 | 619 |
| 2023-03-29 | 14.63 | $14.65 | — |
| 2023-03-28 | 14.64 | $14.65 | — |
| 2023-03-27 | 14.65 | $14.65 | — |
| 2023-03-24 | 14.66 | $14.65 | — |
| 2023-03-23 | 14.69 | $14.65 | — |
| 2023-03-22 | 14.71 | $14.65 | 342 |
| 2023-03-21 | 14.74 | $14.83 | 100 |
| 2023-03-20 | 14.73 | $14.83 | — |
| 2023-03-17 | 14.71 | $14.83 | 211 |
| 2023-03-16 | 14.68 | $14.44 | 1303 |
| 2023-03-15 | 14.78 | $14.61 | — |
| 2023-03-14 | 14.84 | $14.61 | 107 |
| 2023-03-13 | 14.92 | $15.00 | 309 |
| 2023-03-10 | 14.89 | $15.09 | 535 |
| 2023-03-09 | 14.83 | $14.88 | 100 |
| 2023-03-08 | 14.82 | $14.88 | 175 |
| 2023-03-07 | 14.81 | $14.88 | 496 |
| 2023-03-06 | 14.79 | $14.94 | 159 |
| 2023-03-03 | 14.75 | $14.98 | 397 |
| 2023-03-02 | 14.70 | $14.53 | 218 |
| 2023-03-01 | 14.77 | $14.85 | 72 |
| 2023-02-28 | 14.76 | $14.85 | 46 |
| 2023-02-27 | 14.75 | $14.85 | 401 |
| 2023-02-24 | 14.74 | $14.45 | 180 |
| 2023-02-23 | 14.85 | $14.79 | 21 |
| 2023-02-22 | 14.87 | $14.79 | 106 |
| 2023-02-21 | 14.90 | $14.62 | 126 |
| 2023-02-17 | 15.00 | $14.62 | 136 |
| 2023-02-16 | 15.11 | $14.55 | 215 |
| 2023-02-15 | 15.27 | $14.49 | 253 |
| 2023-02-14 | 15.48 | $15.32 | 20 |
| 2023-02-13 | 15.46 | $15.32 | 65 |
| 2023-02-10 | 15.44 | $15.32 | — |
| 2023-02-09 | 15.41 | $15.32 | — |
| 2023-02-08 | 15.37 | $15.32 | 70 |
| 2023-02-07 | 15.31 | $15.32 | 51 |
| 2023-02-06 | 15.23 | $15.32 | 47 |
| 2023-02-03 | 15.14 | $15.32 | 33 |
| 2023-02-02 | 15.01 | $15.32 | 99 |
| 2023-02-01 | 14.86 | $15.32 | 146 |
| 2023-01-31 | 14.67 | $15.22 | 26 |
| 2023-01-30 | 14.48 | $15.22 | 69 |
| 2023-01-27 | 14.24 | $15.22 | 375 |
| 2023-01-26 | 13.95 | $14.07 | 45 |
| 2023-01-25 | 13.96 | $14.07 | 114 |
| 2023-01-24 | 13.97 | $14.07 | 46 |
| 2023-01-23 | 14.00 | $14.07 | 24 |
| 2023-01-20 | 14.03 | $14.07 | 34 |
| 2023-01-19 | 14.07 | $14.07 | 1 |
| 2023-01-18 | 14.13 | $14.07 | 2 |
| 2023-01-17 | 14.20 | $14.07 | 51 |
| 2023-01-13 | 14.30 | $14.07 | — |
| 2023-01-12 | 14.41 | $14.07 | — |
| 2023-01-11 | 14.55 | $14.07 | 16 |
| 2023-01-10 | 14.73 | $14.07 | 52 |
| 2023-01-09 | 14.94 | $14.07 | — |
| 2023-01-06 | 15.19 | $14.07 | 149 |
| 2023-01-05 | 15.50 | $15.53 | 11 |
| 2023-01-04 | 15.41 | $15.53 | 37 |
| 2023-01-03 | 15.29 | $15.53 | 18 |
| 2022-12-30 | 15.14 | $15.53 | 189 |
| 2022-12-29 | 14.96 | $14.70 | 109 |
| 2022-12-28 | 14.99 | $14.70 | 234 |
| 2022-12-27 | 15.03 | $14.89 | — |
| 2022-12-23 | 15.01 | $14.89 | 132 |
| 2022-12-22 | 14.99 | $14.89 | 40 |
| 2022-12-21 | 14.95 | $14.89 | 1 |
| 2022-12-20 | 14.91 | $14.89 | 855 |
| 2022-12-19 | 14.84 | $15.03 | — |
| 2022-12-16 | 14.72 | $15.03 | — |
| 2022-12-15 | 14.57 | $15.03 | 22 |
| 2022-12-14 | 14.37 | $15.03 | 687 |
| 2022-12-13 | 14.14 | $14.46 | 355 |
| 2022-12-12 | 14.04 | $14.28 | 315 |
| 2022-12-09 | 13.97 | $14.18 | 91 |
| 2022-12-08 | 13.92 | $14.18 | 2091 |
| 2022-12-07 | 13.86 | $13.78 | 163 |
| 2022-12-06 | 13.92 | $13.83 | 36 |
| 2022-12-05 | 13.98 | $13.83 | 3 |
| 2022-12-02 | 14.05 | $13.83 | 196 |
| 2022-12-01 | 14.15 | $14.42 | 86 |
| 2022-11-30 | 14.07 | $14.42 | 18 |
| 2022-11-29 | 13.99 | $14.42 | 160 |
| 2022-11-28 | 13.89 | $14.00 | 122 |
| 2022-11-25 | 13.91 | $14.04 | — |
| 2022-11-23 | 13.92 | $14.04 | 3 |
| 2022-11-22 | 13.93 | $14.04 | 725 |
| 2022-11-21 | 13.96 | $13.96 | 64 |
| 2022-11-18 | 14.01 | $13.96 | 162 |
| 2022-11-17 | 14.09 | $13.61 | 537 |
| 2022-11-16 | 14.30 | $14.04 | 1150 |
| 2022-11-15 | 14.42 | $14.66 | 128 |
| 2022-11-14 | 14.37 | $13.61 | 492 |
| 2022-11-11 | 14.65 | $13.85 | 934 |
| 2022-11-10 | 14.91 | $13.63 | 214 |
| 2022-11-09 | 15.30 | $15.00 | 117 |
| 2022-11-08 | 15.33 | $15.49 | 255 |
| 2022-11-07 | 15.22 | $15.66 | 28 |
| 2022-11-04 | 15.02 | $15.66 | 211 |
| 2022-11-03 | 14.79 | $14.76 | 491 |
| 2022-11-02 | 14.78 | $14.81 | 2 |
| 2022-11-01 | 14.75 | $14.81 | 123 |
| 2022-10-31 | 14.72 | $14.81 | 1959 |
| 2022-10-28 | 14.68 | $14.82 | 49 |
| 2022-10-27 | 14.63 | $14.82 | 155 |
| 2022-10-26 | 14.57 | $14.82 | 1189 |
| 2022-10-25 | 14.50 | $14.95 | 103 |
| 2022-10-24 | 14.38 | $14.51 | 3 |
| 2022-10-21 | 14.37 | $14.51 | 2519 |
| 2022-10-20 | 14.36 | $14.25 | 125 |
| 2022-10-19 | 14.44 | $14.25 | 15 |
| 2022-10-18 | 14.54 | $14.25 | 1431 |
| 2022-10-17 | 14.66 | $14.65 | 1149 |
| 2022-10-14 | 14.68 | $14.60 | 16 |
| 2022-10-13 | 14.73 | $14.60 | 2465 |
| 2022-10-12 | 14.79 | $14.05 | 4387 |
| 2022-10-11 | 15.04 | $13.82 | 169 |
| 2022-10-10 | 15.42 | $15.56 | 5676 |
| 2022-10-07 | 15.32 | $15.47 | 291 |
| 2022-10-06 | 15.24 | $15.08 | 121 |
| 2022-10-05 | 15.26 | $15.04 | 708 |
| 2022-10-04 | 15.29 | $16.34 | 152 |
| 2022-10-03 | 14.92 | $15.20 | — |
| 2022-09-30 | 14.84 | $15.20 | 103 |
| 2022-09-29 | 14.73 | $15.20 | 63 |
| 2022-09-28 | 14.61 | $15.20 | 413 |
| 2022-09-27 | 14.46 | $14.55 | 932 |
| 2022-09-26 | 14.49 | $14.24 | 825 |
| 2022-09-23 | 14.64 | $15.12 | — |
| 2022-09-22 | 14.54 | $15.12 | 305 |
| 2022-09-21 | 14.43 | $14.63 | 931 |
| 2022-09-20 | 14.46 | $14.90 | — |
| 2022-09-19 | 14.41 | $14.90 | 221 |
| 2022-09-16 | 14.37 | $15.35 | 845 |
| 2022-09-15 | 14.18 | $14.41 | 107 |
| 2022-09-14 | 14.26 | $14.59 | 93 |
| 2022-09-13 | 14.31 | $14.59 | 12 |
| 2022-09-12 | 14.39 | $14.59 | 20 |
| 2022-09-09 | 14.50 | $14.59 | 50 |
| 2022-09-08 | 14.64 | $14.59 | 53 |
| 2022-09-07 | 14.82 | $14.59 | 292 |
| 2022-09-06 | 15.06 | $14.39 | 2190 |
| 2022-09-02 | 15.42 | $15.60 | 85 |
| 2022-09-01 | 15.49 | $15.60 | 199 |
| 2022-08-31 | 15.58 | $16.07 | 430 |
| 2022-08-30 | 15.54 | $15.39 | 229 |
| 2022-08-29 | 15.73 | $15.94 | — |
| 2022-08-26 | 15.79 | $15.94 | 52 |
| 2022-08-25 | 15.87 | $15.94 | 104 |
| 2022-08-24 | 15.98 | $15.88 | 247 |
| 2022-08-23 | 16.14 | $15.88 | 153 |
| 2022-08-22 | 16.34 | $16.43 | 19 |
| 2022-08-19 | 16.42 | $16.43 | 347 |
| 2022-08-18 | 16.52 | $15.83 | 69 |
| 2022-08-17 | 16.83 | $15.83 | 60 |
| 2022-08-16 | 17.22 | $15.83 | 213 |
| 2022-08-15 | 17.69 | $16.62 | 615 |
| 2022-08-12 | 18.01 | $17.12 | 47 |
| 2022-08-11 | 18.24 | $17.12 | 243 |
| 2022-08-10 | 18.52 | $18.03 | 34 |
| 2022-08-09 | 18.55 | $18.03 | 140 |
| 2022-08-08 | 18.58 | $18.03 | 33 |
| 2022-08-05 | 18.61 | $18.03 | 131 |
| 2022-08-04 | 18.64 | $18.57 | 20 |
| 2022-08-03 | 18.48 | $18.57 | 20 |
| 2022-08-02 | 18.28 | $18.57 | 9 |
| 2022-08-01 | 18.03 | $18.57 | 231 |
| 2022-07-29 | 17.71 | $18.05 | 25 |
| 2022-07-28 | 17.47 | $18.05 | 124 |
| 2022-07-27 | 17.17 | $17.00 | — |
| 2022-07-26 | 17.14 | $17.00 | 125 |
| 2022-07-25 | 17.09 | $17.00 | 1187 |
| 2022-07-22 | 17.03 | $16.91 | 358 |
| 2022-07-21 | 16.97 | $16.52 | 241 |
| 2022-07-20 | 17.02 | $17.07 | — |
| 2022-07-19 | 16.90 | $17.07 | 108 |
| 2022-07-18 | 16.75 | $17.07 | 603 |
| 2022-07-15 | 16.56 | $16.78 | 1556 |
| 2022-07-14 | 16.41 | $16.14 | 210 |
| 2022-07-13 | 16.43 | $16.07 | 105 |
| 2022-07-12 | 16.47 | $16.34 | 339 |
| 2022-07-11 | 16.43 | $17.04 | 189 |
| 2022-07-08 | 16.15 | $16.20 | 270 |
| 2022-07-07 | 16.08 | $16.18 | 10 |
| 2022-07-06 | 16.00 | $16.18 | 165 |
| 2022-07-05 | 15.90 | $16.18 | — |
| 2022-07-01 | 15.78 | $16.18 | 251 |
| 2022-06-30 | 15.62 | $15.77 | 16 |
| 2022-06-29 | 15.57 | $15.77 | 40 |
| 2022-06-28 | 15.50 | $15.77 | 22 |
| 2022-06-27 | 15.43 | $15.77 | 44 |
| 2022-06-24 | 15.34 | $15.77 | 18 |
| 2022-06-23 | 15.23 | $15.77 | 451 |
| 2022-06-22 | 15.11 | $15.66 | 1040 |
| 2022-06-21 | 15.00 | $14.94 | 196 |
| 2022-06-17 | 15.11 | $15.34 | 223 |
| 2022-06-16 | 15.11 | $15.66 | 111 |
| 2022-06-15 | 15.03 | $14.86 | 225 |
| 2022-06-14 | 15.18 | $14.56 | 2841 |
| 2022-06-13 | 15.48 | $15.47 | 18 |
| 2022-06-10 | 15.55 | $15.47 | 78 |
| 2022-06-09 | 15.65 | $15.47 | 541 |
| 2022-06-08 | 15.78 | $15.82 | 104 |
| 2022-06-07 | 15.83 | $15.82 | 37 |
| 2022-06-06 | 15.90 | $15.82 | 610 |
| 2022-06-03 | 15.99 | $15.97 | 28 |
| 2022-06-02 | 16.05 | $15.97 | — |
| 2022-06-01 | 16.14 | $15.97 | 248 |
| 2022-05-31 | 16.25 | $16.46 | 76 |
| 2022-05-27 | 16.24 | $16.46 | 123 |
| 2022-05-26 | 16.23 | $16.31 | 68 |
| 2022-05-25 | 16.27 | $16.31 | 15 |
| 2022-05-24 | 16.32 | $16.31 | 124 |
| 2022-05-23 | 16.39 | $16.31 | 3423 |
| 2022-05-20 | 16.49 | $16.40 | 139 |
| 2022-05-19 | 16.58 | $16.40 | 5602 |
| 2022-05-18 | 16.70 | $16.21 | 39 |
| 2022-05-17 | 16.91 | $16.21 | 69 |
| 2022-05-16 | 17.17 | $16.21 | 465 |
| 2022-05-13 | 17.49 | $16.65 | 4722 |
| 2022-05-12 | 17.74 | $17.78 | 230 |
| 2022-05-11 | 17.69 | $18.46 | 139 |
| 2022-05-10 | 17.41 | $17.74 | 256 |
| 2022-05-09 | 17.29 | $17.29 | 18 |
| 2022-05-06 | 17.30 | $17.29 | 852 |
| 2022-05-05 | 17.31 | $17.56 | 17 |
| 2022-05-04 | 17.24 | $17.56 | 125 |
| 2022-05-03 | 17.16 | $17.44 | 60 |
| 2022-05-02 | 17.11 | $17.44 | 129 |
| 2022-04-29 | 17.04 | $18.12 | 433 |
| 2022-04-28 | 16.76 | $17.19 | 113 |
| 2022-04-27 | 16.71 | $17.12 | 53 |
| 2022-04-26 | 16.68 | $17.12 | 801 |
| 2022-04-25 | 16.66 | $17.11 | 801 |
| 2022-04-22 | 16.65 | $16.61 | 182 |
| 2022-04-21 | 16.80 | $16.95 | 85 |
| 2022-04-20 | 16.89 | $16.95 | 1498 |
| 2022-04-19 | 17.01 | $16.86 | 61 |
| 2022-04-18 | 17.20 | $16.86 | 349 |
| 2022-04-14 | 17.44 | $17.39 | 633 |
| 2022-04-13 | 17.57 | $17.54 | 1 |
| 2022-04-12 | 17.70 | $17.54 | 27 |
| 2022-04-11 | 17.86 | $17.54 | 303 |
| 2022-04-08 | 18.06 | $18.23 | 51 |
| 2022-04-07 | 18.09 | $18.23 | 1568 |
| 2022-04-06 | 18.14 | $17.98 | 700 |
| 2022-04-05 | 18.29 | $18.48 | 1 |
| 2022-04-04 | 18.32 | $18.48 | 280 |
| 2022-04-01 | 18.36 | $18.37 | 301 |
| 2022-03-31 | 18.45 | $18.41 | 115 |
| 2022-03-30 | 18.56 | $18.87 | — |
| 2022-03-29 | 18.55 | $18.87 | 91 |
| 2022-03-28 | 18.55 | $18.87 | 92 |
| 2022-03-25 | 18.56 | $18.87 | 10 |
| 2022-03-24 | 18.58 | $18.87 | 5 |
| 2022-03-23 | 18.61 | $18.87 | 20 |
| 2022-03-22 | 18.65 | $18.87 | 282 |
| 2022-03-21 | 18.71 | $18.61 | 344 |
| 2022-03-18 | 18.88 | $18.61 | — |
| 2022-03-17 | 19.09 | $18.61 | 344 |
| 2022-03-16 | 19.36 | $19.22 | 183 |
| 2022-03-15 | 19.50 | $18.96 | 748 |
| 2022-03-14 | 19.75 | $18.61 | 849 |
| 2022-03-11 | 20.18 | $18.81 | 166 |
| 2022-03-10 | 20.63 | $20.41 | — |
| 2022-03-09 | 20.68 | $20.41 | 126 |
| 2022-03-08 | 20.74 | $20.41 | 25 |
| 2022-03-07 | 20.80 | $20.41 | 273 |
| 2022-03-04 | 20.87 | $20.00 | 150 |
| 2022-03-03 | 21.09 | $20.46 | 665 |
| 2022-03-02 | 21.19 | $21.23 | — |
| 2022-03-01 | 21.08 | $21.23 | 315 |
| 2022-02-28 | 20.93 | $20.80 | 505 |
| 2022-02-25 | 20.87 | $20.53 | 5380 |
| 2022-02-24 | 20.89 | $21.11 | 95 |
| 2022-02-23 | 20.71 | $21.11 | 91 |
| 2022-02-22 | 20.49 | $21.11 | 297 |
| 2022-02-18 | 20.23 | $20.15 | 303 |
| 2022-02-17 | 20.20 | $20.34 | 46 |
| 2022-02-16 | 20.10 | $20.34 | 578 |
| 2022-02-15 | 19.98 | $19.89 | 35 |
| 2022-02-14 | 19.97 | $19.89 | 93 |
| 2022-02-11 | 19.96 | $19.89 | — |
| 2022-02-10 | 19.94 | $19.89 | 78 |
| 2022-02-09 | 19.92 | $19.89 | 29 |
| 2022-02-08 | 19.90 | $19.89 | 182 |
| 2022-02-07 | 19.87 | $20.45 | 44 |
| 2022-02-04 | 19.65 | $20.45 | 192 |
| 2022-02-03 | 19.38 | $19.32 | — |
| 2022-02-02 | 19.42 | $19.32 | — |
| 2022-02-01 | 19.46 | $19.32 | — |
| 2022-01-31 | 19.52 | $19.32 | 806 |
| 2022-01-28 | 19.59 | $19.77 | — |
| 2022-01-27 | 19.54 | $19.77 | 54 |
| 2022-01-26 | 19.47 | $19.77 | 117 |
| 2022-01-25 | 19.40 | $19.57 | 1014 |
| 2022-01-24 | 19.37 | $19.10 | 142 |
| 2022-01-21 | 19.49 | $20.06 | 146 |
| 2022-01-20 | 19.34 | $19.53 | 49 |
| 2022-01-19 | 19.33 | $19.53 | 1264 |
| 2022-01-18 | 19.31 | $19.29 | 31 |
| 2022-01-14 | 19.38 | $19.29 | 65 |
| 2022-01-13 | 19.47 | $19.29 | — |
| 2022-01-12 | 19.58 | $19.29 | 90 |
| 2022-01-11 | 19.72 | $19.29 | 64 |
| 2022-01-10 | 19.89 | $19.29 | 65 |
| 2022-01-07 | 20.11 | $19.29 | 202 |
| 2022-01-06 | 20.37 | $20.46 | 123 |
| 2022-01-05 | 20.32 | $20.21 | — |
| 2022-01-04 | 20.33 | $20.21 | — |
| 2022-01-03 | 20.35 | $20.21 | 625 |
| 2021-12-31 | 20.37 | $20.25 | 42 |
| 2021-12-30 | 20.38 | $20.25 | 852 |
| 2021-12-29 | 20.40 | $20.30 | — |
| 2021-12-28 | 20.41 | $20.30 | 127 |
| 2021-12-27 | 20.41 | $20.51 | 26 |
| 2021-12-23 | 20.35 | $20.51 | 38 |
| 2021-12-22 | 20.28 | $20.51 | 652 |
| 2021-12-21 | 20.20 | $20.27 | 61 |
| 2021-12-20 | 20.17 | $20.27 | 521 |
| 2021-12-17 | 20.14 | $21.13 | 69 |
| 2021-12-16 | 19.84 | $21.13 | 250 |
| 2021-12-15 | 19.47 | $20.01 | 95 |
| 2021-12-14 | 19.39 | $20.01 | 99 |
| 2021-12-13 | 19.30 | $20.01 | 96 |
| 2021-12-10 | 19.20 | $20.01 | 343 |
| 2021-12-09 | 19.09 | $19.48 | 14 |
| 2021-12-08 | 19.14 | $19.48 | 11 |
| 2021-12-07 | 19.21 | $19.48 | 16 |
| 2021-12-06 | 19.32 | $19.48 | 26 |
| 2021-12-03 | 19.46 | $19.48 | 205 |
| 2021-12-02 | 19.64 | $20.22 | 3 |
| 2021-12-01 | 19.65 | $20.22 | 613 |
| 2021-11-30 | 19.67 | $19.20 | 491 |
| 2021-11-29 | 20.03 | $19.43 | 125 |
| 2021-11-26 | 20.42 | $20.65 | — |
| 2021-11-24 | 20.52 | $20.65 | 214 |
| 2021-11-23 | 20.65 | $20.80 | 34 |
| 2021-11-22 | 20.77 | $20.80 | 227 |
| 2021-11-19 | 20.93 | $20.80 | 111 |
| 2021-11-18 | 21.14 | $20.80 | 157 |
| 2021-11-17 | 21.41 | $20.80 | 702 |
| 2021-11-16 | 21.74 | $21.17 | 266 |
| 2021-11-15 | 22.03 | $20.95 | 475 |
| 2021-11-12 | 22.47 | $21.78 | 144 |
| 2021-11-11 | 22.74 | $21.78 | 200 |
| 2021-11-10 | 23.07 | $20.87 | 777 |
| 2021-11-09 | 23.76 | $23.89 | 104 |
| 2021-11-08 | 23.63 | $23.89 | 98 |
| 2021-11-05 | 23.48 | $23.89 | — |
| 2021-11-04 | 23.29 | $23.89 | 48 |
| 2021-11-03 | 23.05 | $23.89 | 101 |
| 2021-11-02 | 22.76 | $22.75 | 71 |
| 2021-11-01 | 22.77 | $22.75 | 16 |
| 2021-10-29 | 22.77 | $22.75 | — |
| 2021-10-28 | 22.78 | $22.75 | 16 |
| 2021-10-27 | 22.79 | $22.75 | 87 |
| 2021-10-26 | 22.80 | $22.75 | 298 |
| 2021-10-25 | 22.81 | $22.50 | 20 |
| 2021-10-22 | 22.90 | $22.50 | 23 |
| 2021-10-21 | 23.01 | $22.50 | 286 |
| 2021-10-20 | 23.14 | $22.90 | — |
| 2021-10-19 | 23.18 | $22.90 | — |
| 2021-10-18 | 23.21 | $22.90 | 245 |
| 2021-10-15 | 23.25 | $23.01 | 67 |
| 2021-10-14 | 23.25 | $23.01 | 15 |
| 2021-10-13 | 23.26 | $23.01 | 47 |
| 2021-10-12 | 23.25 | $23.01 | 36 |
| 2021-10-11 | 23.24 | $23.01 | — |
| 2021-10-08 | 23.23 | $23.01 | 34 |
| 2021-10-07 | 23.20 | $23.01 | 6 |
| 2021-10-06 | 23.16 | $23.01 | 31 |
| 2021-10-05 | 23.11 | $23.01 | 61 |
| 2021-10-04 | 23.04 | $23.01 | 81 |
| 2021-10-01 | 22.95 | $23.01 | 47 |
| 2021-09-30 | 22.83 | $23.01 | 118 |
| 2021-09-29 | 22.68 | $23.01 | 547 |
| 2021-09-28 | 22.49 | $22.38 | 102 |
| 2021-09-27 | 22.46 | $22.38 | 63 |
| 2021-09-24 | 22.42 | $22.38 | 94 |
| 2021-09-23 | 22.37 | $22.38 | 29 |
| 2021-09-22 | 22.30 | $22.38 | 250 |
| 2021-09-21 | 22.22 | $22.66 | 396 |
| 2021-09-20 | 22.02 | $21.09 | 246 |
| 2021-09-17 | 22.29 | $22.95 | — |
| 2021-09-16 | 22.02 | $22.95 | 56 |
| 2021-09-15 | 21.69 | $22.95 | — |
| 2021-09-14 | 21.29 | $22.95 | 153 |
| 2021-09-13 | 20.81 | $21.21 | 6 |
| 2021-09-10 | 20.78 | $21.21 | — |
| 2021-09-09 | 20.76 | $21.21 | 69 |
| 2021-09-08 | 20.74 | $21.21 | 17 |
| 2021-09-07 | 20.73 | $21.21 | — |
| 2021-09-03 | 20.73 | $21.21 | 24 |
| 2021-09-02 | 20.75 | $21.21 | 63 |
| 2021-09-01 | 20.78 | $21.21 | 234 |
| 2021-08-31 | 20.83 | $21.50 | 15 |
| 2021-08-30 | 20.82 | $21.50 | 1410 |
| 2021-08-27 | 20.82 | $20.76 | 83 |
| 2021-08-26 | 21.08 | $20.76 | 20 |
| 2021-08-25 | 21.40 | $20.76 | 85 |
| 2021-08-24 | 21.81 | $20.76 | 220 |
| 2021-08-23 | 22.33 | $20.77 | 106 |
| 2021-08-20 | 22.96 | $23.24 | — |
| 2021-08-19 | 22.95 | $23.24 | 35 |
| 2021-08-18 | 22.95 | $23.24 | 31 |
| 2021-08-17 | 22.96 | $23.24 | 58 |
| 2021-08-16 | 22.97 | $23.24 | 77 |
| 2021-08-13 | 23.00 | $23.24 | 25 |
| 2021-08-12 | 23.04 | $23.24 | 54 |
| 2021-08-11 | 23.09 | $23.24 | 122 |
| 2021-08-10 | 23.16 | $23.24 | 63 |
| 2021-08-09 | 23.26 | $23.24 | 114 |
| 2021-08-06 | 23.39 | $23.34 | 16 |
| 2021-08-05 | 23.52 | $23.34 | 1 |
| 2021-08-04 | 23.68 | $23.34 | 117 |
| 2021-08-03 | 23.89 | $23.35 | 9 |
| 2021-08-02 | 24.14 | $23.35 | 75 |
| 2021-07-30 | 24.44 | $23.35 | 213 |
| 2021-07-29 | 24.82 | $24.72 | — |
| 2021-07-28 | 24.84 | $24.72 | — |
| 2021-07-27 | 24.86 | $24.72 | 26 |
| 2021-07-26 | 24.89 | $24.72 | — |
| 2021-07-23 | 24.92 | $24.72 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.41
2024-09-06
Close Price
$15.10
Vol: 17050
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.91
Average
46.73
Maximum
85.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-06 | 41.41 | $15.10 | 17050 |
| 2024-09-05 | 41.41 | $15.10 | 17050 |
| 2024-09-04 | 41.41 | $15.10 | — |
| 2024-09-03 | 41.41 | $15.10 | 17050 |
| 2024-08-30 | 41.41 | $15.10 | 17050 |
| 2024-08-29 | 41.41 | $15.10 | — |
| 2024-08-28 | 41.41 | $15.10 | 17050 |
| 2024-08-27 | 41.41 | $15.10 | — |
| 2024-08-26 | 41.41 | $15.10 | — |
| 2024-08-23 | 41.41 | $15.10 | 17050 |
| 2024-08-22 | 41.41 | $15.10 | 17050 |
| 2024-08-21 | 41.41 | $15.10 | 17050 |
| 2024-08-20 | 41.41 | $15.10 | 17050 |
| 2024-08-19 | 41.41 | $15.10 | 17050 |
| 2024-08-16 | 41.41 | $15.10 | 17050 |
| 2024-08-15 | 41.41 | $15.10 | 17050 |
| 2024-08-14 | 41.41 | $15.10 | 17050 |
| 2024-08-13 | 41.41 | $15.10 | 17050 |
| 2024-08-12 | 41.41 | $15.10 | — |
| 2024-08-09 | 41.41 | $15.10 | 17050 |
| 2024-08-08 | 41.41 | $15.10 | 17050 |
| 2024-08-07 | 41.41 | $15.10 | 17050 |
| 2024-08-06 | 41.41 | $15.10 | 17050 |
| 2024-08-05 | 41.41 | $15.10 | 17050 |
| 2024-08-02 | 41.41 | $15.10 | 17050 |
| 2024-08-01 | 41.41 | $15.10 | 17050 |
| 2024-07-31 | 41.41 | $15.10 | 17050 |
| 2024-07-30 | 41.41 | $15.10 | 17050 |
| 2024-07-29 | 41.41 | $15.10 | 17050 |
| 2024-07-26 | 41.41 | $15.10 | 17050 |
| 2024-07-25 | 41.41 | $15.10 | — |
| 2024-07-24 | 41.41 | $15.10 | — |
| 2024-07-23 | 41.41 | $15.10 | — |
| 2024-07-12 | 41.41 | $15.10 | 116 |
| 2024-06-28 | 41.41 | $15.10 | 675 |
| 2024-06-10 | 43.28 | $15.50 | 261 |
| 2024-05-30 | 50.07 | $16.76 | 128 |
| 2024-05-29 | 50.07 | $16.76 | 126 |
| 2024-05-28 | 44.04 | $15.80 | 391 |
| 2024-05-24 | 49.68 | $16.75 | 309 |
| 2024-05-23 | 49.68 | $16.75 | 212 |
| 2024-05-22 | 42.71 | $15.75 | 2855 |
| 2024-05-21 | 42.71 | $15.75 | 1742 |
| 2024-05-20 | 48.81 | $16.75 | 114 |
| 2024-05-17 | 47.31 | $16.54 | 486 |
| 2024-05-16 | 44.43 | $16.15 | 17050 |
| 2024-05-15 | 37.25 | $15.29 | 3080 |
| 2024-05-13 | 47.14 | $16.76 | 228 |
| 2024-05-10 | 47.05 | $16.75 | 1018 |
| 2024-05-09 | 45.72 | $16.60 | 362 |
| 2024-05-08 | 45.72 | $16.60 | 470 |
| 2024-05-06 | 49.13 | $17.06 | 264 |
| 2024-05-03 | 41.87 | $16.25 | 466 |
| 2024-05-02 | 45.20 | $16.69 | 2064 |
| 2024-05-01 | 42.02 | $16.37 | 467 |
| 2024-04-30 | 42.16 | $16.39 | 6930 |
| 2024-04-26 | 48.37 | $17.17 | 121 |
| 2024-04-25 | 46.55 | $16.98 | 198 |
| 2024-04-22 | 44.19 | $16.74 | 4483 |
| 2024-04-18 | 43.59 | $16.68 | 101 |
| 2024-04-17 | 48.84 | $17.32 | 295 |
| 2024-04-16 | 43.38 | $16.78 | 2402 |
| 2024-04-15 | 48.38 | $17.33 | 2385 |
| 2024-04-12 | 43.91 | $16.93 | 517 |
| 2024-04-11 | 48.17 | $17.36 | 1132 |
| 2024-04-09 | 49.33 | $17.47 | 562 |
| 2024-04-03 | 50.17 | $17.55 | 410 |
| 2024-03-28 | 50.58 | $17.59 | 526 |
| 2024-03-27 | 52.40 | $17.77 | 229 |
| 2024-03-26 | 51.10 | $17.63 | 194 |
| 2024-03-25 | 44.86 | $17.02 | 106 |
| 2024-03-19 | 45.59 | $17.10 | 461 |
| 2024-03-18 | 52.65 | $17.80 | 708 |
| 2024-03-14 | 49.24 | $17.48 | 240 |
| 2024-03-13 | 49.34 | $17.49 | 1768 |
| 2024-03-11 | 48.39 | $17.40 | 968 |
| 2024-03-08 | 48.19 | $17.38 | 432 |
| 2024-03-06 | 52.97 | $17.86 | 741 |
| 2024-03-05 | 50.65 | $17.62 | 835 |
| 2024-03-04 | 44.93 | $17.09 | 289 |
| 2024-03-01 | 51.20 | $17.68 | 186 |
| 2024-02-28 | 52.38 | $17.78 | 139 |
| 2024-02-27 | 54.90 | $17.99 | — |
| 2024-02-26 | 54.90 | $17.99 | — |
| 2024-02-23 | 54.90 | $17.99 | 335 |
| 2024-02-22 | 38.14 | $16.61 | — |
| 2024-02-21 | 38.14 | $16.61 | 278 |
| 2024-02-20 | 37.22 | $16.55 | 174 |
| 2024-02-16 | 52.12 | $17.77 | 2699 |
| 2024-02-15 | 43.49 | $17.28 | — |
| 2024-02-14 | 43.49 | $17.28 | 4142 |
| 2024-02-13 | 41.55 | $17.18 | 288 |
| 2024-02-12 | 43.69 | $17.33 | 353 |
| 2024-02-09 | 44.26 | $17.37 | — |
| 2024-02-08 | 44.26 | $17.37 | 1778 |
| 2024-02-07 | 44.80 | $17.41 | — |
| 2024-02-06 | 44.80 | $17.41 | 134 |
| 2024-02-05 | 43.09 | $17.30 | 1176 |
| 2024-02-02 | 44.52 | $17.42 | — |
| 2024-02-01 | 44.52 | $17.42 | 2100 |
| 2024-01-31 | 47.34 | $17.66 | 164 |
| 2024-01-30 | 43.97 | $17.42 | 155 |
| 2024-01-29 | 48.52 | $17.79 | 1220 |
| 2024-01-26 | 46.08 | $17.62 | 342 |
| 2024-01-25 | 50.20 | $17.93 | 399 |
| 2024-01-24 | 49.23 | $17.86 | — |
| 2024-01-23 | 49.23 | $17.86 | 342 |
| 2024-01-22 | 49.99 | $17.92 | 126 |
| 2024-01-19 | 48.74 | $17.82 | 125 |
| 2024-01-18 | 51.16 | $18.02 | 279 |
| 2024-01-17 | 53.17 | $18.18 | — |
| 2024-01-16 | 53.17 | $18.18 | 195 |
| 2024-01-12 | 61.48 | $18.79 | — |
| 2024-01-11 | 61.48 | $18.79 | 142 |
| 2024-01-10 | 62.79 | $18.88 | — |
| 2024-01-09 | 62.79 | $18.88 | — |
| 2024-01-08 | 62.79 | $18.88 | — |
| 2024-01-05 | 62.79 | $18.88 | — |
| 2024-01-04 | 62.79 | $18.88 | — |
| 2024-01-03 | 62.79 | $18.88 | 604 |
| 2024-01-02 | 67.60 | $19.29 | — |
| 2023-12-29 | 67.60 | $19.29 | 218 |
| 2023-12-28 | 63.68 | $18.65 | 361 |
| 2023-12-27 | 68.88 | $19.07 | 188 |
| 2023-12-26 | 69.52 | $19.12 | 129 |
| 2023-12-22 | 65.56 | $18.47 | — |
| 2023-12-21 | 65.56 | $18.47 | 118 |
| 2023-12-20 | 66.15 | $18.52 | — |
| 2023-12-19 | 66.15 | $18.52 | — |
| 2023-12-18 | 66.15 | $18.52 | — |
| 2023-12-15 | 66.15 | $18.52 | 664 |
| 2023-12-14 | 72.14 | $19.08 | 222 |
| 2023-12-13 | 70.94 | $18.81 | 128 |
| 2023-12-12 | 69.88 | $18.58 | — |
| 2023-12-11 | 69.88 | $18.58 | 509 |
| 2023-12-08 | 71.00 | $18.69 | 147 |
| 2023-12-07 | 70.09 | $18.47 | 222 |
| 2023-12-06 | 67.12 | $17.80 | 1705 |
| 2023-12-05 | 66.56 | $17.68 | — |
| 2023-12-04 | 66.56 | $17.68 | 168 |
| 2023-12-01 | 69.90 | $18.05 | 290 |
| 2023-11-30 | 69.35 | $17.91 | 315 |
| 2023-11-29 | 70.40 | $18.03 | — |
| 2023-11-28 | 70.40 | $18.03 | 264 |
| 2023-11-27 | 69.92 | $17.89 | 1285 |
| 2023-11-24 | 68.89 | $17.59 | — |
| 2023-11-22 | 68.89 | $17.59 | 100 |
| 2023-11-21 | 68.89 | $17.59 | 589 |
| 2023-11-20 | 68.64 | $17.51 | 406 |
| 2023-11-17 | 68.05 | $17.31 | — |
| 2023-11-16 | 68.05 | $17.31 | 405 |
| 2023-11-15 | 67.05 | $16.96 | — |
| 2023-11-14 | 67.05 | $16.96 | — |
| 2023-11-13 | 67.05 | $16.96 | 1747 |
| 2023-11-10 | 85.62 | $19.81 | 685 |
| 2023-11-09 | 46.39 | $11.88 | 116 |
| 2023-11-08 | 47.31 | $11.94 | — |
| 2023-11-07 | 47.31 | $11.94 | 256 |
| 2023-11-06 | 46.35 | $11.88 | 474 |
| 2023-11-03 | 44.07 | $11.74 | 1138 |
| 2023-11-02 | 49.01 | $12.09 | 359 |
| 2023-11-01 | 44.99 | $11.85 | 459 |
| 2023-10-31 | 43.40 | $11.76 | 972 |
| 2023-10-30 | 42.52 | $11.71 | 1261 |
| 2023-10-27 | 36.96 | $11.41 | 1924 |
| 2023-10-26 | 38.01 | $11.50 | 1703 |
| 2023-10-25 | 39.55 | $11.63 | 558 |
| 2023-10-24 | 34.30 | $11.36 | 821 |
| 2023-10-23 | 37.13 | $11.61 | 904 |
| 2023-10-20 | 38.97 | $11.76 | 1076 |
| 2023-10-19 | 38.97 | $11.76 | 1282 |
| 2023-10-18 | 36.32 | $11.62 | 360 |
| 2023-10-17 | 38.47 | $11.81 | 343 |
| 2023-10-16 | 40.52 | $11.98 | 672 |
| 2023-10-13 | 46.62 | $12.42 | 200 |
| 2023-10-12 | 46.62 | $12.42 | — |
| 2023-10-11 | 46.62 | $12.42 | 770 |
| 2023-10-10 | 46.62 | $12.42 | — |
| 2023-10-09 | 46.62 | $12.42 | — |
| 2023-10-06 | 46.62 | $12.42 | 199 |
| 2023-10-05 | 42.58 | $12.14 | 312 |
| 2023-10-04 | 31.06 | $11.49 | 2567 |
| 2023-10-03 | 37.69 | $12.09 | 1590 |
| 2023-10-02 | 48.51 | $12.75 | — |
| 2023-09-29 | 48.51 | $12.75 | — |
| 2023-09-28 | 48.51 | $12.75 | — |
| 2023-09-27 | 48.51 | $12.75 | 3496 |
| 2023-09-26 | 41.46 | $12.41 | 1304 |
| 2023-09-25 | 42.43 | $12.47 | 1410 |
| 2023-09-22 | 46.22 | $12.69 | 2450 |
| 2023-09-21 | 49.05 | $12.84 | — |
| 2023-09-20 | 49.05 | $12.84 | 100 |
| 2023-09-19 | 49.05 | $12.84 | 272 |
| 2023-09-18 | 50.46 | $12.92 | 289 |
| 2023-09-15 | 50.64 | $12.93 | — |
| 2023-09-14 | 50.64 | $12.93 | 100 |
| 2023-09-13 | 50.64 | $12.93 | 155 |
| 2023-09-12 | 53.31 | $13.10 | 192 |
| 2023-09-11 | 50.54 | $12.91 | 701 |
| 2023-09-08 | 49.03 | $12.81 | 495 |
| 2023-09-07 | 52.53 | $13.04 | 332 |
| 2023-09-06 | 50.94 | $12.93 | 120 |
| 2023-09-05 | 51.69 | $12.98 | 2610 |
| 2023-09-01 | 45.26 | $12.56 | — |
| 2023-08-31 | 45.26 | $12.56 | — |
| 2023-08-30 | 45.26 | $12.56 | — |
| 2023-08-29 | 45.26 | $12.56 | 193 |
| 2023-08-28 | 39.65 | $12.20 | 1502 |
| 2023-08-25 | 42.04 | $12.41 | 822 |
| 2023-08-24 | 45.11 | $12.66 | — |
| 2023-08-23 | 45.11 | $12.66 | 366 |
| 2023-08-22 | 44.37 | $12.61 | 301 |
| 2023-08-21 | 44.37 | $12.61 | 1816 |
| 2023-08-18 | 45.70 | $12.73 | 805 |
| 2023-08-17 | 41.86 | $12.45 | 970 |
| 2023-08-16 | 44.41 | $12.69 | 3284 |
| 2023-08-15 | 35.16 | $12.10 | 299 |
| 2023-08-14 | 40.98 | $12.63 | 417 |
| 2023-08-11 | 50.04 | $13.24 | 1405 |
| 2023-08-10 | 52.96 | $13.40 | — |
| 2023-08-09 | 52.96 | $13.40 | 181 |
| 2023-08-08 | 42.34 | $12.84 | — |
| 2023-08-07 | 42.34 | $12.84 | 508 |
| 2023-08-04 | 54.16 | $13.44 | — |
| 2023-08-03 | 54.16 | $13.44 | 100 |
| 2023-08-02 | 54.16 | $13.44 | 100 |
| 2023-08-01 | 54.16 | $13.44 | 100 |
| 2023-07-31 | 54.16 | $13.44 | 259 |
| 2023-07-28 | 53.83 | $13.42 | — |
| 2023-07-27 | 53.83 | $13.42 | — |
| 2023-07-26 | 53.83 | $13.42 | 388 |
| 2023-07-25 | 52.80 | $13.35 | 1133 |
| 2023-07-24 | 47.76 | $13.03 | 416 |
| 2023-07-21 | 45.33 | $12.89 | 100 |
| 2023-07-20 | 45.33 | $12.89 | — |
| 2023-07-19 | 45.33 | $12.89 | 934 |
| 2023-07-18 | 54.11 | $13.46 | 485 |
| 2023-07-17 | 53.05 | $13.39 | 977 |
| 2023-07-14 | 47.44 | $13.05 | — |
| 2023-07-13 | 47.44 | $13.05 | — |
| 2023-07-12 | 47.44 | $13.05 | — |
| 2023-07-11 | 47.44 | $13.05 | 5100 |
| 2023-07-10 | 47.44 | $13.05 | 253 |
| 2023-07-07 | 37.60 | $12.47 | 375 |
| 2023-07-06 | 40.86 | $12.73 | 216 |
| 2023-07-05 | 42.33 | $12.84 | 4314 |
| 2023-07-03 | 42.59 | $12.86 | — |
| 2023-06-30 | 42.59 | $12.86 | — |
| 2023-06-29 | 42.59 | $12.86 | — |
| 2023-06-28 | 42.59 | $12.86 | 149 |
| 2023-06-27 | 35.70 | $12.44 | 100 |
| 2023-06-26 | 35.70 | $12.44 | 771 |
| 2023-06-23 | 34.34 | $12.36 | 259 |
| 2023-06-22 | 39.37 | $12.87 | 155 |
| 2023-06-21 | 42.50 | $13.14 | 143 |
| 2023-06-20 | 36.06 | $12.78 | 563 |
| 2023-06-16 | 42.61 | $13.30 | 130 |
| 2023-06-15 | 34.83 | $12.94 | 480 |
| 2023-06-14 | 36.26 | $13.05 | — |
| 2023-06-13 | 36.26 | $13.05 | 100 |
| 2023-06-12 | 32.39 | $12.88 | 125 |
| 2023-06-09 | 38.84 | $13.37 | — |
| 2023-06-08 | 38.84 | $13.37 | 100 |
| 2023-06-07 | 38.84 | $13.37 | — |
| 2023-06-06 | 38.84 | $13.37 | — |
| 2023-06-05 | 38.84 | $13.37 | 360 |
| 2023-06-02 | 40.76 | $13.52 | 301 |
| 2023-06-01 | 32.99 | $13.15 | — |
| 2023-05-31 | 32.88 | $13.15 | 1892 |
| 2023-05-30 | 32.56 | $13.13 | 546 |
| 2023-05-26 | 38.43 | $13.63 | 360 |
| 2023-05-25 | 33.41 | $13.41 | 606 |
| 2023-05-24 | 34.63 | $13.51 | 370 |
| 2023-05-23 | 36.26 | $13.64 | — |
| 2023-05-22 | 36.26 | $13.64 | — |
| 2023-05-19 | 36.26 | $13.64 | — |
| 2023-05-18 | 36.26 | $13.64 | 803 |
| 2023-05-17 | 31.17 | $13.39 | 523 |
| 2023-05-16 | 52.79 | $14.74 | — |
| 2023-05-15 | 52.79 | $14.74 | — |
| 2023-05-12 | 52.79 | $14.74 | — |
| 2023-05-11 | 52.79 | $14.74 | — |
| 2023-05-10 | 52.79 | $14.74 | — |
| 2023-05-08 | 52.86 | $14.74 | 847 |
| 2023-05-05 | 48.73 | $14.53 | 589 |
| 2023-05-04 | 45.15 | $14.36 | 415 |
| 2023-05-03 | 37.08 | $14.04 | — |
| 2023-05-02 | 37.08 | $14.04 | 295 |
| 2023-05-01 | 40.49 | $14.25 | 285 |
| 2023-04-28 | 51.33 | $14.74 | — |
| 2023-04-27 | 51.33 | $14.74 | 234 |
| 2023-04-26 | 48.57 | $14.63 | 211 |
| 2023-04-25 | 37.56 | $14.27 | 345 |
| 2023-04-24 | 44.32 | $14.54 | — |
| 2023-04-21 | 44.32 | $14.54 | — |
| 2023-04-20 | 44.32 | $14.54 | — |
| 2023-04-19 | 44.32 | $14.54 | — |
| 2023-04-18 | 44.32 | $14.54 | — |
| 2023-04-10 | 44.32 | $14.54 | 145 |
| 2023-04-06 | 51.65 | $14.83 | — |
| 2023-04-05 | 51.65 | $14.83 | 5131 |
| 2023-04-04 | 51.40 | $14.82 | 352 |
| 2023-04-03 | 50.43 | $14.78 | — |
| 2023-03-31 | 50.43 | $14.78 | 279 |
| 2023-03-30 | 52.32 | $14.86 | 619 |
| 2023-03-29 | 47.39 | $14.65 | — |
| 2023-03-28 | 47.39 | $14.65 | — |
| 2023-03-27 | 47.39 | $14.65 | — |
| 2023-03-24 | 47.39 | $14.65 | — |
| 2023-03-23 | 47.39 | $14.65 | — |
| 2023-03-22 | 47.39 | $14.65 | 342 |
| 2023-03-21 | 50.70 | $14.83 | 100 |
| 2023-03-20 | 50.70 | $14.83 | — |
| 2023-03-17 | 50.66 | $14.83 | 211 |
| 2023-03-16 | 43.35 | $14.44 | 1303 |
| 2023-03-15 | 46.20 | $14.61 | — |
| 2023-03-14 | 46.20 | $14.61 | 107 |
| 2023-03-13 | 53.48 | $15.00 | 309 |
| 2023-03-10 | 55.39 | $15.09 | 535 |
| 2023-03-09 | 51.55 | $14.88 | 100 |
| 2023-03-08 | 51.55 | $14.88 | 175 |
| 2023-03-07 | 51.55 | $14.88 | 496 |
| 2023-03-06 | 52.70 | $14.94 | 159 |
| 2023-03-03 | 53.39 | $14.98 | 397 |
| 2023-03-02 | 45.30 | $14.53 | 218 |
| 2023-03-01 | 51.32 | $14.85 | 72 |
| 2023-02-28 | 51.32 | $14.85 | 46 |
| 2023-02-27 | 51.22 | $14.85 | 401 |
| 2023-02-24 | 43.24 | $14.45 | 180 |
| 2023-02-23 | 49.92 | $14.79 | 21 |
| 2023-02-22 | 49.97 | $14.79 | 106 |
| 2023-02-21 | 46.16 | $14.62 | 126 |
| 2023-02-17 | 46.16 | $14.62 | 136 |
| 2023-02-16 | 44.50 | $14.55 | 215 |
| 2023-02-15 | 43.28 | $14.49 | 253 |
| 2023-02-14 | 63.16 | $15.32 | 20 |
| 2023-02-13 | 63.16 | $15.32 | 65 |
| 2023-02-10 | 63.16 | $15.32 | — |
| 2023-02-09 | 63.16 | $15.32 | — |
| 2023-02-08 | 63.16 | $15.32 | 70 |
| 2023-02-07 | 63.16 | $15.32 | 51 |
| 2023-02-06 | 63.16 | $15.32 | 47 |
| 2023-02-03 | 63.16 | $15.32 | 33 |
| 2023-02-02 | 63.16 | $15.32 | 99 |
| 2023-02-01 | 63.16 | $15.32 | 146 |
| 2023-01-31 | 61.83 | $15.22 | 26 |
| 2023-01-30 | 61.83 | $15.22 | 69 |
| 2023-01-27 | 61.83 | $15.22 | 375 |
| 2023-01-26 | 42.44 | $14.07 | 45 |
| 2023-01-25 | 42.44 | $14.07 | 114 |
| 2023-01-24 | 42.44 | $14.07 | 46 |
| 2023-01-23 | 42.44 | $14.07 | 24 |
| 2023-01-20 | 42.44 | $14.07 | 34 |
| 2023-01-19 | 42.44 | $14.07 | 1 |
| 2023-01-18 | 42.44 | $14.07 | 2 |
| 2023-01-17 | 42.44 | $14.07 | 51 |
| 2023-01-13 | 42.44 | $14.07 | — |
| 2023-01-12 | 42.44 | $14.07 | — |
| 2023-01-11 | 42.44 | $14.07 | 16 |
| 2023-01-10 | 42.44 | $14.07 | 52 |
| 2023-01-09 | 42.44 | $14.07 | — |
| 2023-01-06 | 42.44 | $14.07 | 149 |
| 2023-01-05 | 62.05 | $15.53 | 11 |
| 2023-01-04 | 62.05 | $15.53 | 37 |
| 2023-01-03 | 62.05 | $15.53 | 18 |
| 2022-12-30 | 62.05 | $15.53 | 189 |
| 2022-12-29 | 51.72 | $14.70 | 109 |
| 2022-12-28 | 51.72 | $14.70 | 234 |
| 2022-12-27 | 54.71 | $14.89 | — |
| 2022-12-23 | 54.71 | $14.89 | 132 |
| 2022-12-22 | 54.71 | $14.89 | 40 |
| 2022-12-21 | 54.71 | $14.89 | 1 |
| 2022-12-20 | 54.71 | $14.89 | 855 |
| 2022-12-19 | 56.71 | $15.03 | — |
| 2022-12-16 | 56.71 | $15.03 | — |
| 2022-12-15 | 56.71 | $15.03 | 22 |
| 2022-12-14 | 56.71 | $15.03 | 687 |
| 2022-12-13 | 51.00 | $14.46 | 355 |
| 2022-12-12 | 48.98 | $14.28 | 315 |
| 2022-12-09 | 47.84 | $14.18 | 91 |
| 2022-12-08 | 47.84 | $14.18 | 2091 |
| 2022-12-07 | 43.24 | $13.78 | 163 |
| 2022-12-06 | 43.73 | $13.83 | 36 |
| 2022-12-05 | 43.73 | $13.83 | 3 |
| 2022-12-02 | 43.73 | $13.83 | 196 |
| 2022-12-01 | 48.87 | $14.42 | 86 |
| 2022-11-30 | 48.87 | $14.42 | 18 |
| 2022-11-29 | 48.87 | $14.42 | 160 |
| 2022-11-28 | 44.93 | $14.00 | 122 |
| 2022-11-25 | 45.25 | $14.04 | — |
| 2022-11-23 | 45.25 | $14.04 | 3 |
| 2022-11-22 | 45.25 | $14.04 | 725 |
| 2022-11-21 | 44.58 | $13.96 | 64 |
| 2022-11-18 | 44.58 | $13.96 | 162 |
| 2022-11-17 | 41.74 | $13.61 | 537 |
| 2022-11-16 | 44.39 | $14.04 | 1150 |
| 2022-11-15 | 48.62 | $14.66 | 128 |
| 2022-11-14 | 39.30 | $13.61 | 492 |
| 2022-11-11 | 40.92 | $13.85 | 934 |
| 2022-11-10 | 38.74 | $13.63 | 214 |
| 2022-11-09 | 49.59 | $15.00 | 117 |
| 2022-11-08 | 54.83 | $15.49 | 255 |
| 2022-11-07 | 56.72 | $15.66 | 28 |
| 2022-11-04 | 56.72 | $15.66 | 211 |
| 2022-11-03 | 47.82 | $14.76 | 491 |
| 2022-11-02 | 48.35 | $14.81 | 2 |
| 2022-11-01 | 48.35 | $14.81 | 123 |
| 2022-10-31 | 48.35 | $14.81 | 1959 |
| 2022-10-28 | 48.44 | $14.82 | 49 |
| 2022-10-27 | 48.44 | $14.82 | 155 |
| 2022-10-26 | 48.44 | $14.82 | 1189 |
| 2022-10-25 | 49.48 | $14.95 | 103 |
| 2022-10-24 | 45.72 | $14.51 | 3 |
| 2022-10-21 | 45.72 | $14.51 | 2519 |
| 2022-10-20 | 43.47 | $14.25 | 125 |
| 2022-10-19 | 43.47 | $14.25 | 15 |
| 2022-10-18 | 43.47 | $14.25 | 1431 |
| 2022-10-17 | 45.98 | $14.65 | 1149 |
| 2022-10-14 | 45.61 | $14.60 | 16 |
| 2022-10-13 | 45.61 | $14.60 | 2465 |
| 2022-10-12 | 41.61 | $14.05 | 4387 |
| 2022-10-11 | 39.85 | $13.82 | 169 |
| 2022-10-10 | 50.86 | $15.56 | 5676 |
| 2022-10-07 | 50.17 | $15.47 | 291 |
| 2022-10-06 | 47.19 | $15.08 | 121 |
| 2022-10-05 | 46.88 | $15.04 | 708 |
| 2022-10-04 | 57.29 | $16.34 | 152 |
| 2022-10-03 | 47.59 | $15.20 | — |
| 2022-09-30 | 47.59 | $15.20 | 103 |
| 2022-09-29 | 47.59 | $15.20 | 63 |
| 2022-09-28 | 47.59 | $15.20 | 413 |
| 2022-09-27 | 41.41 | $14.55 | 932 |
| 2022-09-26 | 38.06 | $14.24 | 825 |
| 2022-09-23 | 44.94 | $15.12 | — |
| 2022-09-22 | 44.94 | $15.12 | 305 |
| 2022-09-21 | 39.47 | $14.63 | 931 |
| 2022-09-20 | 41.63 | $14.90 | — |
| 2022-09-19 | 41.63 | $14.90 | 221 |
| 2022-09-16 | 45.41 | $15.35 | 845 |
| 2022-09-15 | 33.48 | $14.41 | 107 |
| 2022-09-14 | 34.86 | $14.59 | 93 |
| 2022-09-13 | 34.86 | $14.59 | 12 |
| 2022-09-12 | 34.86 | $14.59 | 20 |
| 2022-09-09 | 34.86 | $14.59 | 50 |
| 2022-09-08 | 34.86 | $14.59 | 53 |
| 2022-09-07 | 34.86 | $14.59 | 292 |
| 2022-09-06 | 32.59 | $14.39 | 2190 |
| 2022-09-02 | 40.71 | $15.60 | 85 |
| 2022-09-01 | 40.71 | $15.60 | 199 |
| 2022-08-31 | 44.70 | $16.07 | 430 |
| 2022-08-30 | 36.16 | $15.39 | 229 |
| 2022-08-29 | 41.01 | $15.94 | — |
| 2022-08-26 | 41.01 | $15.94 | 52 |
| 2022-08-25 | 41.01 | $15.94 | 104 |
| 2022-08-24 | 40.27 | $15.88 | 247 |
| 2022-08-23 | 40.21 | $15.88 | 153 |
| 2022-08-22 | 44.94 | $16.43 | 19 |
| 2022-08-19 | 44.94 | $16.43 | 347 |
| 2022-08-18 | 37.79 | $15.83 | 69 |
| 2022-08-17 | 37.79 | $15.83 | 60 |
| 2022-08-16 | 37.79 | $15.83 | 213 |
| 2022-08-15 | 44.28 | $16.62 | 615 |
| 2022-08-12 | 49.38 | $17.12 | 47 |
| 2022-08-11 | 49.38 | $17.12 | 243 |
| 2022-08-10 | 60.92 | $18.03 | 34 |
| 2022-08-09 | 60.92 | $18.03 | 140 |
| 2022-08-08 | 60.92 | $18.03 | 33 |
| 2022-08-05 | 60.92 | $18.03 | 131 |
| 2022-08-04 | 68.65 | $18.57 | 20 |
| 2022-08-03 | 68.65 | $18.57 | 20 |
| 2022-08-02 | 68.65 | $18.57 | 9 |
| 2022-08-01 | 68.65 | $18.57 | 231 |
| 2022-07-29 | 65.21 | $18.05 | 25 |
| 2022-07-28 | 65.21 | $18.05 | 124 |
| 2022-07-27 | 56.33 | $17.00 | — |
| 2022-07-26 | 56.33 | $17.00 | 125 |
| 2022-07-25 | 56.33 | $17.00 | 1187 |
| 2022-07-22 | 55.55 | $16.91 | 358 |
| 2022-07-21 | 51.79 | $16.52 | 241 |
| 2022-07-20 | 58.40 | $17.07 | — |
| 2022-07-19 | 58.40 | $17.07 | 108 |
| 2022-07-18 | 58.40 | $17.07 | 603 |
| 2022-07-15 | 55.85 | $16.78 | 1556 |
| 2022-07-14 | 49.35 | $16.14 | 210 |
| 2022-07-13 | 48.56 | $16.07 | 105 |
| 2022-07-12 | 51.49 | $16.34 | 339 |
| 2022-07-11 | 60.50 | $17.04 | 189 |
| 2022-07-08 | 50.66 | $16.20 | 270 |
| 2022-07-07 | 50.38 | $16.18 | 10 |
| 2022-07-06 | 50.38 | $16.18 | 165 |
| 2022-07-05 | 50.38 | $16.18 | — |
| 2022-07-01 | 50.38 | $16.18 | 251 |
| 2022-06-30 | 45.20 | $15.77 | 16 |
| 2022-06-29 | 45.20 | $15.77 | 40 |
| 2022-06-28 | 45.20 | $15.77 | 22 |
| 2022-06-27 | 45.20 | $15.77 | 44 |
| 2022-06-24 | 45.20 | $15.77 | 18 |
| 2022-06-23 | 45.20 | $15.77 | 451 |
| 2022-06-22 | 44.05 | $15.66 | 1040 |
| 2022-06-21 | 35.63 | $14.94 | 196 |
| 2022-06-17 | 38.71 | $15.34 | 223 |
| 2022-06-16 | 41.42 | $15.66 | 111 |
| 2022-06-15 | 29.71 | $14.86 | 225 |
| 2022-06-14 | 24.32 | $14.56 | 2841 |
| 2022-06-13 | 31.25 | $15.47 | 18 |
| 2022-06-10 | 31.25 | $15.47 | 78 |
| 2022-06-09 | 31.25 | $15.47 | 541 |
| 2022-06-08 | 34.48 | $15.82 | 104 |
| 2022-06-07 | 34.48 | $15.82 | 37 |
| 2022-06-06 | 34.48 | $15.82 | 610 |
| 2022-06-03 | 35.81 | $15.97 | 28 |
| 2022-06-02 | 35.81 | $15.97 | — |
| 2022-06-01 | 35.81 | $15.97 | 248 |
| 2022-05-31 | 40.25 | $16.46 | 76 |
| 2022-05-27 | 40.25 | $16.46 | 123 |
| 2022-05-26 | 38.13 | $16.31 | 68 |
| 2022-05-25 | 38.13 | $16.31 | 15 |
| 2022-05-24 | 38.13 | $16.31 | 124 |
| 2022-05-23 | 38.13 | $16.31 | 3423 |
| 2022-05-20 | 38.80 | $16.40 | 139 |
| 2022-05-19 | 38.80 | $16.40 | 5602 |
| 2022-05-18 | 36.62 | $16.21 | 39 |
| 2022-05-17 | 36.62 | $16.21 | 69 |
| 2022-05-16 | 36.62 | $16.21 | 465 |
| 2022-05-13 | 39.34 | $16.65 | 4722 |
| 2022-05-12 | 48.10 | $17.78 | 230 |
| 2022-05-11 | 55.08 | $18.46 | 139 |
| 2022-05-10 | 47.40 | $17.74 | 256 |
| 2022-05-09 | 41.38 | $17.29 | 18 |
| 2022-05-06 | 41.38 | $17.29 | 852 |
| 2022-05-05 | 44.14 | $17.56 | 17 |
| 2022-05-04 | 44.14 | $17.56 | 125 |
| 2022-05-03 | 42.64 | $17.44 | 60 |
| 2022-05-02 | 42.64 | $17.44 | 129 |
| 2022-04-29 | 49.44 | $18.12 | 433 |
| 2022-04-28 | 36.21 | $17.19 | 113 |
| 2022-04-27 | 34.91 | $17.12 | 53 |
| 2022-04-26 | 34.91 | $17.12 | 801 |
| 2022-04-25 | 34.83 | $17.11 | 801 |
| 2022-04-22 | 26.18 | $16.61 | 182 |
| 2022-04-21 | 28.64 | $16.95 | 85 |
| 2022-04-20 | 28.64 | $16.95 | 1498 |
| 2022-04-19 | 27.00 | $16.86 | 61 |
| 2022-04-18 | 27.00 | $16.86 | 349 |
| 2022-04-14 | 30.74 | $17.39 | 633 |
| 2022-04-13 | 31.89 | $17.54 | 1 |
| 2022-04-12 | 31.89 | $17.54 | 27 |
| 2022-04-11 | 31.89 | $17.54 | 303 |
| 2022-04-08 | 37.67 | $18.23 | 51 |
| 2022-04-07 | 37.67 | $18.23 | 1568 |
| 2022-04-06 | 33.78 | $17.98 | 700 |
| 2022-04-05 | 38.33 | $18.48 | 1 |
| 2022-04-04 | 38.33 | $18.48 | 280 |
| 2022-04-01 | 36.64 | $18.37 | 301 |
| 2022-03-31 | 36.99 | $18.41 | 115 |
| 2022-03-30 | 41.32 | $18.87 | — |
| 2022-03-29 | 41.32 | $18.87 | 91 |
| 2022-03-28 | 41.32 | $18.87 | 92 |
| 2022-03-25 | 41.32 | $18.87 | 10 |
| 2022-03-24 | 41.32 | $18.87 | 5 |
| 2022-03-23 | 41.32 | $18.87 | 20 |
| 2022-03-22 | 41.32 | $18.87 | 282 |
| 2022-03-21 | 38.47 | $18.61 | 344 |
| 2022-03-18 | 38.47 | $18.61 | — |
| 2022-03-17 | 38.47 | $18.61 | 344 |
| 2022-03-16 | 42.63 | $19.22 | 183 |
| 2022-03-15 | 40.01 | $18.96 | 748 |
| 2022-03-14 | 36.28 | $18.61 | 849 |
| 2022-03-11 | 37.54 | $18.81 | 166 |
| 2022-03-10 | 51.10 | $20.41 | — |
| 2022-03-09 | 51.10 | $20.41 | 126 |
| 2022-03-08 | 51.10 | $20.41 | 25 |
| 2022-03-07 | 51.10 | $20.41 | 273 |
| 2022-03-04 | 47.11 | $20.00 | 150 |
| 2022-03-03 | 51.59 | $20.46 | 665 |
| 2022-03-02 | 60.79 | $21.23 | — |
| 2022-03-01 | 60.79 | $21.23 | 315 |
| 2022-02-28 | 56.89 | $20.80 | 505 |
| 2022-02-25 | 54.22 | $20.53 | 5380 |
| 2022-02-24 | 62.15 | $21.11 | 95 |
| 2022-02-23 | 62.15 | $21.11 | 91 |
| 2022-02-22 | 62.15 | $21.11 | 297 |
| 2022-02-18 | 52.24 | $20.15 | 303 |
| 2022-02-17 | 54.94 | $20.34 | 46 |
| 2022-02-16 | 54.94 | $20.34 | 578 |
| 2022-02-15 | 49.33 | $19.89 | 35 |
| 2022-02-14 | 49.33 | $19.89 | 93 |
| 2022-02-11 | 49.33 | $19.89 | — |
| 2022-02-10 | 49.33 | $19.89 | 78 |
| 2022-02-09 | 49.33 | $19.89 | 29 |
| 2022-02-08 | 49.33 | $19.89 | 182 |
| 2022-02-07 | 55.67 | $20.45 | 44 |
| 2022-02-04 | 55.67 | $20.45 | 192 |
| 2022-02-03 | 42.12 | $19.32 | — |
| 2022-02-02 | 42.12 | $19.32 | — |
| 2022-02-01 | 42.12 | $19.32 | — |
| 2022-01-31 | 42.12 | $19.32 | 806 |
| 2022-01-28 | 46.76 | $19.77 | — |
| 2022-01-27 | 46.76 | $19.77 | 54 |
| 2022-01-26 | 46.76 | $19.77 | 117 |
| 2022-01-25 | 44.43 | $19.57 | 1014 |
| 2022-01-24 | 38.41 | $19.10 | 142 |
| 2022-01-21 | 48.63 | $20.06 | 146 |
| 2022-01-20 | 40.30 | $19.53 | 49 |
| 2022-01-19 | 40.30 | $19.53 | 1264 |
| 2022-01-18 | 35.97 | $19.29 | 31 |
| 2022-01-14 | 35.97 | $19.29 | 65 |
| 2022-01-13 | 35.97 | $19.29 | — |
| 2022-01-12 | 35.97 | $19.29 | 90 |
| 2022-01-11 | 35.97 | $19.29 | 64 |
| 2022-01-10 | 35.97 | $19.29 | 65 |
| 2022-01-07 | 35.97 | $19.29 | 202 |
| 2022-01-06 | 47.52 | $20.46 | 123 |
| 2022-01-05 | 43.88 | $20.21 | — |
| 2022-01-04 | 43.88 | $20.21 | — |
| 2022-01-03 | 43.88 | $20.21 | 625 |
| 2021-12-31 | 44.30 | $20.25 | 42 |
| 2021-12-30 | 44.30 | $20.25 | 852 |
| 2021-12-29 | 44.78 | $20.30 | — |
| 2021-12-28 | 44.78 | $20.30 | 127 |
| 2021-12-27 | 46.73 | $20.51 | 26 |
| 2021-12-23 | 46.73 | $20.51 | 38 |
| 2021-12-22 | 46.73 | $20.51 | 652 |
| 2021-12-21 | 44.36 | $20.27 | 61 |
| 2021-12-20 | 44.36 | $20.27 | 521 |
| 2021-12-17 | 51.80 | $21.13 | 69 |
| 2021-12-16 | 51.80 | $21.13 | 250 |
| 2021-12-15 | 39.97 | $20.01 | 95 |
| 2021-12-14 | 39.97 | $20.01 | 99 |
| 2021-12-13 | 39.97 | $20.01 | 96 |
| 2021-12-10 | 39.97 | $20.01 | 343 |
| 2021-12-09 | 33.70 | $19.48 | 14 |
| 2021-12-08 | 33.70 | $19.48 | 11 |
| 2021-12-07 | 33.70 | $19.48 | 16 |
| 2021-12-06 | 33.70 | $19.48 | 26 |
| 2021-12-03 | 33.70 | $19.48 | 205 |
| 2021-12-02 | 37.99 | $20.22 | 3 |
| 2021-12-01 | 37.99 | $20.22 | 613 |
| 2021-11-30 | 26.33 | $19.20 | 491 |
| 2021-11-29 | 27.43 | $19.43 | 125 |
| 2021-11-26 | 34.79 | $20.65 | — |
| 2021-11-24 | 34.79 | $20.65 | 214 |
| 2021-11-23 | 35.85 | $20.80 | 34 |
| 2021-11-22 | 35.85 | $20.80 | 227 |
| 2021-11-19 | 35.85 | $20.80 | 111 |
| 2021-11-18 | 35.85 | $20.80 | 157 |
| 2021-11-17 | 35.85 | $20.80 | 702 |
| 2021-11-16 | 38.08 | $21.17 | 266 |
| 2021-11-15 | 35.83 | $20.95 | 475 |
| 2021-11-12 | 41.21 | $21.78 | 144 |
| 2021-11-11 | 41.21 | $21.78 | 200 |
| 2021-11-10 | 30.96 | $20.87 | 777 |
| 2021-11-09 | 68.73 | $23.89 | 104 |
| 2021-11-08 | 68.73 | $23.89 | 98 |
| 2021-11-05 | 68.73 | $23.89 | — |
| 2021-11-04 | 68.73 | $23.89 | 48 |
| 2021-11-03 | 68.73 | $23.89 | 101 |
| 2021-11-02 | 51.41 | $22.75 | 71 |
| 2021-11-01 | 51.41 | $22.75 | 16 |
| 2021-10-29 | 51.41 | $22.75 | — |
| 2021-10-28 | 51.41 | $22.75 | 16 |
| 2021-10-27 | 51.41 | $22.75 | 87 |
| 2021-10-26 | 51.41 | $22.75 | 298 |
| 2021-10-25 | 46.65 | $22.50 | 20 |
| 2021-10-22 | 46.65 | $22.50 | 23 |
| 2021-10-21 | 46.65 | $22.50 | 286 |
| 2021-10-20 | 53.90 | $22.90 | — |
| 2021-10-19 | 53.90 | $22.90 | — |
| 2021-10-18 | 53.90 | $22.90 | 245 |
| 2021-10-15 | 55.95 | $23.01 | 67 |
| 2021-10-14 | 55.95 | $23.01 | 15 |
| 2021-10-13 | 55.95 | $23.01 | 47 |
| 2021-10-12 | 55.95 | $23.01 | 36 |
| 2021-10-11 | 55.95 | $23.01 | — |
| 2021-10-08 | 55.95 | $23.01 | 34 |
| 2021-10-07 | 55.95 | $23.01 | 6 |
| 2021-10-06 | 55.95 | $23.01 | 31 |
| 2021-10-05 | 55.95 | $23.01 | 61 |
| 2021-10-04 | 55.95 | $23.01 | 81 |
| 2021-10-01 | 55.95 | $23.01 | 47 |
| 2021-09-30 | 55.95 | $23.01 | 118 |
| 2021-09-29 | 55.95 | $23.01 | 547 |
| 2021-09-28 | 50.40 | $22.38 | 102 |
| 2021-09-27 | 50.40 | $22.38 | 63 |
| 2021-09-24 | 50.40 | $22.38 | 94 |
| 2021-09-23 | 50.40 | $22.38 | 29 |
| 2021-09-22 | 50.40 | $22.38 | 250 |
| 2021-09-21 | 52.68 | $22.66 | 396 |
| 2021-09-20 | 37.66 | $21.09 | 246 |
| 2021-09-17 | 58.60 | $22.95 | — |
| 2021-09-16 | 58.60 | $22.95 | 56 |
| 2021-09-15 | 58.60 | $22.95 | — |
| 2021-09-14 | 58.60 | $22.95 | 153 |
| 2021-09-13 | 28.16 | $21.21 | 6 |
| 2021-09-10 | 28.16 | $21.21 | — |
| 2021-09-09 | 28.16 | $21.21 | 69 |
| 2021-09-08 | 28.16 | $21.21 | 17 |
| 2021-09-07 | 28.16 | $21.21 | — |
| 2021-09-03 | 28.16 | $21.21 | 24 |
| 2021-09-02 | 28.16 | $21.21 | 63 |
| 2021-09-01 | 28.16 | $21.21 | 234 |
| 2021-08-31 | 30.65 | $21.50 | 15 |
| 2021-08-30 | 30.65 | $21.50 | 1410 |
| 2021-08-27 | 12.91 | $20.76 | 83 |
| 2021-08-26 | 12.91 | $20.76 | 20 |
| 2021-08-25 | 12.91 | $20.76 | 85 |
| 2021-08-24 | 12.91 | $20.76 | 220 |
| 2021-08-23 | 12.94 | $20.77 | 106 |
| 2021-08-20 | 38.39 | $23.24 | — |
| 2021-08-19 | 38.39 | $23.24 | 35 |
| 2021-08-18 | 38.39 | $23.24 | 31 |
| 2021-08-17 | 38.39 | $23.24 | 58 |
| 2021-08-16 | 38.39 | $23.24 | 77 |
| 2021-08-13 | 38.39 | $23.24 | 25 |
| 2021-08-12 | 38.39 | $23.24 | 54 |
| 2021-08-11 | 38.39 | $23.24 | 122 |
| 2021-08-10 | 38.39 | $23.24 | 63 |
| 2021-08-09 | 38.39 | $23.24 | 114 |
| 2021-08-06 | 40.31 | $23.34 | 16 |
| 2021-08-05 | 40.31 | $23.34 | 1 |
| 2021-08-04 | 40.31 | $23.34 | 117 |
| 2021-08-03 | 40.48 | $23.35 | 9 |
| 2021-08-02 | 40.48 | $23.35 | 75 |
| 2021-07-30 | 40.48 | $23.35 | 213 |
| 2021-07-29 | 81.98 | $24.72 | — |
| 2021-07-28 | 81.98 | $24.72 | — |
| 2021-07-27 | 81.98 | $24.72 | 26 |
| 2021-07-26 | 81.98 | $24.72 | — |
| 2021-07-23 | 81.98 | $24.72 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-09-06
Close Price
$15.10
Vol: 17050
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-06 | -100.00 | $15.10 | 17050 |
| 2024-08-15 | -100.00 | $15.10 | 17050 |
| 2024-08-14 | -100.00 | $15.10 | 17050 |
| 2024-08-13 | -100.00 | $15.10 | 17050 |
| 2024-08-12 | -100.00 | $15.10 | — |
| 2024-08-09 | -100.00 | $15.10 | 17050 |
| 2024-08-08 | -100.00 | $15.10 | 17050 |
| 2024-08-07 | -100.00 | $15.10 | 17050 |
| 2024-08-06 | -100.00 | $15.10 | 17050 |
| 2024-08-05 | -100.00 | $15.10 | 17050 |
| 2024-08-02 | -100.00 | $15.10 | 17050 |
| 2024-08-01 | -100.00 | $15.10 | 17050 |
| 2024-07-31 | -100.00 | $15.10 | 17050 |
| 2024-07-30 | -100.00 | $15.10 | 17050 |
| 2024-07-29 | -100.00 | $15.10 | 17050 |
| 2024-07-26 | -100.00 | $15.10 | 17050 |
| 2024-07-25 | -100.00 | $15.10 | — |
| 2024-07-24 | -100.00 | $15.10 | — |
| 2024-07-23 | -100.00 | $15.10 | — |
| 2024-07-12 | -100.00 | $15.10 | 116 |
| 2024-06-28 | -100.00 | $15.10 | 675 |
| 2024-06-10 | -88.14 | $15.50 | 261 |
| 2024-05-30 | -16.95 | $16.76 | 128 |
| 2024-05-29 | -21.81 | $16.76 | 126 |
| 2024-05-28 | -72.87 | $15.80 | 391 |
| 2024-05-24 | -22.34 | $16.75 | 309 |
| 2024-05-23 | -22.34 | $16.75 | 212 |
| 2024-05-22 | -77.34 | $15.75 | 2855 |
| 2024-05-21 | -77.34 | $15.75 | 1742 |
| 2024-05-20 | -28.43 | $16.75 | 114 |
| 2024-05-17 | -38.73 | $16.54 | 486 |
| 2024-05-16 | -58.45 | $16.15 | 17050 |
| 2024-05-15 | -100.00 | $15.29 | 3080 |
| 2024-05-13 | -60.77 | $16.76 | 228 |
| 2024-05-10 | -62.69 | $16.75 | 1018 |
| 2024-05-09 | -76.97 | $16.60 | 362 |
| 2024-05-08 | -76.97 | $16.60 | 470 |
| 2024-05-06 | -46.71 | $17.06 | 264 |
| 2024-05-03 | -100.00 | $16.25 | 466 |
| 2024-05-02 | -77.62 | $16.69 | 2064 |
| 2024-05-01 | -100.00 | $16.37 | 467 |
| 2024-04-30 | -100.00 | $16.39 | 6930 |
| 2024-04-26 | -56.25 | $17.17 | 121 |
| 2024-04-25 | -73.21 | $16.98 | 198 |
| 2024-04-22 | -94.92 | $16.74 | 4483 |
| 2024-04-18 | -100.00 | $16.68 | 101 |
| 2024-04-17 | -49.54 | $17.32 | 295 |
| 2024-04-16 | -99.08 | $16.78 | 2402 |
| 2024-04-15 | -48.62 | $17.33 | 2385 |
| 2024-04-12 | -86.89 | $16.93 | 517 |
| 2024-04-11 | -64.95 | $17.36 | 1132 |
| 2024-04-09 | -53.61 | $17.47 | 562 |
| 2024-04-03 | -31.88 | $17.55 | 410 |
| 2024-03-28 | -28.99 | $17.59 | 526 |
| 2024-03-27 | -15.28 | $17.77 | 229 |
| 2024-03-26 | -25.00 | $17.63 | 194 |
| 2024-03-25 | -67.36 | $17.02 | 106 |
| 2024-03-19 | -61.81 | $17.10 | 461 |
| 2024-03-18 | -13.19 | $17.80 | 708 |
| 2024-03-14 | -35.42 | $17.48 | 240 |
| 2024-03-13 | -34.72 | $17.49 | 1768 |
| 2024-03-11 | -40.97 | $17.40 | 968 |
| 2024-03-08 | -42.36 | $17.38 | 432 |
| 2024-03-06 | -9.03 | $17.86 | 741 |
| 2024-03-05 | -25.69 | $17.62 | 835 |
| 2024-03-04 | -62.50 | $17.09 | 289 |
| 2024-03-01 | -21.53 | $17.68 | 186 |
| 2024-02-28 | -14.58 | $17.78 | 139 |
| 2024-02-27 | 0.00 | $17.99 | — |
| 2024-02-26 | 0.00 | $17.99 | — |
| 2024-02-23 | 0.00 | $17.99 | 335 |
| 2024-02-22 | -95.65 | $16.61 | — |
| 2024-02-21 | -95.65 | $16.61 | 278 |
| 2024-02-20 | -100.00 | $16.55 | 174 |
| 2024-02-16 | -21.33 | $17.77 | 2699 |
| 2024-02-15 | -86.67 | $17.28 | — |
| 2024-02-14 | -88.10 | $17.28 | 4142 |
| 2024-02-13 | -100.00 | $17.18 | 288 |
| 2024-02-12 | -96.59 | $17.33 | 353 |
| 2024-02-09 | -95.30 | $17.37 | — |
| 2024-02-08 | -95.30 | $17.37 | 1778 |
| 2024-02-07 | -93.04 | $17.41 | — |
| 2024-02-06 | -93.04 | $17.41 | 134 |
| 2024-02-05 | -100.00 | $17.30 | 1176 |
| 2024-02-02 | -100.00 | $17.42 | — |
| 2024-02-01 | -100.00 | $17.42 | 2100 |
| 2024-01-31 | -83.56 | $17.66 | 164 |
| 2024-01-30 | -100.00 | $17.42 | 155 |
| 2024-01-29 | -89.82 | $17.79 | 1220 |
| 2024-01-26 | -100.00 | $17.62 | 342 |
| 2024-01-25 | -89.47 | $17.93 | 399 |
| 2024-01-24 | -97.28 | $17.86 | — |
| 2024-01-23 | -97.28 | $17.86 | 342 |
| 2024-01-22 | -93.20 | $17.92 | 126 |
| 2024-01-19 | -100.00 | $17.82 | 125 |
| 2024-01-18 | -100.00 | $18.02 | 279 |
| 2024-01-17 | -100.00 | $18.18 | — |
| 2024-01-16 | -100.00 | $18.18 | 195 |
| 2024-01-12 | -60.98 | $18.79 | — |
| 2024-01-11 | -60.98 | $18.79 | 142 |
| 2024-01-10 | -50.00 | $18.88 | — |
| 2024-01-09 | -50.00 | $18.88 | — |
| 2024-01-08 | -50.00 | $18.88 | — |
| 2024-01-05 | -50.00 | $18.88 | — |
| 2024-01-04 | -27.52 | $18.88 | — |
| 2024-01-03 | -25.47 | $18.88 | 604 |
| 2024-01-02 | 0.00 | $19.29 | — |
| 2023-12-29 | 0.00 | $19.29 | 218 |
| 2023-12-28 | -32.64 | $18.65 | 361 |
| 2023-12-27 | -3.47 | $19.07 | 188 |
| 2023-12-26 | 0.00 | $19.12 | 129 |
| 2023-12-22 | -43.57 | $18.47 | — |
| 2023-12-21 | -40.94 | $18.47 | 118 |
| 2023-12-20 | -37.58 | $18.52 | — |
| 2023-12-19 | -37.58 | $18.52 | — |
| 2023-12-18 | -35.67 | $18.52 | — |
| 2023-12-15 | -31.64 | $18.52 | 664 |
| 2023-12-14 | 0.00 | $19.08 | 222 |
| 2023-12-13 | 0.00 | $18.81 | 128 |
| 2023-12-12 | -6.36 | $18.58 | — |
| 2023-12-11 | -4.80 | $18.58 | 509 |
| 2023-12-08 | -32.84 | $18.69 | 147 |
| 2023-12-07 | -16.90 | $18.47 | 222 |
| 2023-12-06 | -25.35 | $17.80 | 1705 |
| 2023-12-05 | -26.86 | $17.68 | — |
| 2023-12-04 | -26.86 | $17.68 | 168 |
| 2023-12-01 | -21.81 | $18.05 | 290 |
| 2023-11-30 | -22.97 | $17.91 | 315 |
| 2023-11-29 | -21.52 | $18.03 | — |
| 2023-11-28 | -21.52 | $18.03 | 264 |
| 2023-11-27 | -23.22 | $17.89 | 1285 |
| 2023-11-24 | -26.43 | $17.59 | — |
| 2023-11-22 | -26.43 | $17.59 | 100 |
| 2023-11-21 | -26.43 | $17.59 | 589 |
| 2023-11-20 | -27.22 | $17.51 | 406 |
| 2023-11-17 | -29.59 | $17.31 | — |
| 2023-11-16 | -29.59 | $17.31 | 405 |
| 2023-11-15 | -33.73 | $16.96 | — |
| 2023-11-14 | -33.73 | $16.96 | — |
| 2023-11-13 | -33.73 | $16.96 | 1747 |
| 2023-11-10 | 0.00 | $19.81 | 685 |
| 2023-11-09 | -50.94 | $11.88 | 116 |
| 2023-11-08 | -45.28 | $11.94 | — |
| 2023-11-07 | -45.28 | $11.94 | 256 |
| 2023-11-06 | -50.94 | $11.88 | 474 |
| 2023-11-03 | -64.15 | $11.74 | 1138 |
| 2023-11-02 | -31.13 | $12.09 | 359 |
| 2023-11-01 | -53.77 | $11.85 | 459 |
| 2023-10-31 | -62.26 | $11.76 | 972 |
| 2023-10-30 | -66.98 | $11.71 | 1261 |
| 2023-10-27 | -96.40 | $11.41 | 1924 |
| 2023-10-26 | -89.93 | $11.50 | 1703 |
| 2023-10-25 | -80.58 | $11.63 | 558 |
| 2023-10-24 | -100.00 | $11.36 | 821 |
| 2023-10-23 | -90.48 | $11.61 | 904 |
| 2023-10-20 | -78.57 | $11.76 | 1076 |
| 2023-10-19 | -78.57 | $11.76 | 1282 |
| 2023-10-18 | -90.37 | $11.62 | 360 |
| 2023-10-17 | -76.30 | $11.81 | 343 |
| 2023-10-16 | -67.97 | $11.98 | 672 |
| 2023-10-13 | -39.22 | $12.42 | 200 |
| 2023-10-12 | -39.22 | $12.42 | — |
| 2023-10-11 | -39.22 | $12.42 | 770 |
| 2023-10-10 | -39.22 | $12.42 | — |
| 2023-10-09 | -42.24 | $12.42 | — |
| 2023-10-06 | -42.24 | $12.42 | 199 |
| 2023-10-05 | -59.63 | $12.14 | 312 |
| 2023-10-04 | -100.00 | $11.49 | 2567 |
| 2023-10-03 | -83.47 | $12.09 | 1590 |
| 2023-10-02 | -46.67 | $12.75 | — |
| 2023-09-29 | -46.67 | $12.75 | — |
| 2023-09-28 | -46.67 | $12.75 | — |
| 2023-09-27 | -46.67 | $12.75 | 3496 |
| 2023-09-26 | -100.00 | $12.41 | 1304 |
| 2023-09-25 | -70.00 | $12.47 | 1410 |
| 2023-09-22 | -45.56 | $12.69 | 2450 |
| 2023-09-21 | -28.89 | $12.84 | — |
| 2023-09-20 | -28.89 | $12.84 | 100 |
| 2023-09-19 | -28.89 | $12.84 | 272 |
| 2023-09-18 | -20.00 | $12.92 | 289 |
| 2023-09-15 | -18.89 | $12.93 | — |
| 2023-09-14 | -18.89 | $12.93 | 100 |
| 2023-09-13 | -18.89 | $12.93 | 155 |
| 2023-09-12 | 0.00 | $13.10 | 192 |
| 2023-09-11 | -13.83 | $12.91 | 701 |
| 2023-09-08 | -37.72 | $12.81 | 495 |
| 2023-09-07 | -27.69 | $13.04 | 332 |
| 2023-09-06 | -36.15 | $12.93 | 120 |
| 2023-09-05 | -32.31 | $12.98 | 2610 |
| 2023-09-01 | -64.62 | $12.56 | — |
| 2023-08-31 | -65.67 | $12.56 | — |
| 2023-08-30 | -65.67 | $12.56 | — |
| 2023-08-29 | -65.67 | $12.56 | 193 |
| 2023-08-28 | -92.54 | $12.20 | 1502 |
| 2023-08-25 | -76.87 | $12.41 | 822 |
| 2023-08-24 | -58.21 | $12.66 | — |
| 2023-08-23 | -58.21 | $12.66 | 366 |
| 2023-08-22 | -61.94 | $12.61 | 301 |
| 2023-08-21 | -61.94 | $12.61 | 1816 |
| 2023-08-18 | -52.99 | $12.73 | 805 |
| 2023-08-17 | -73.88 | $12.45 | 970 |
| 2023-08-16 | -55.97 | $12.69 | 3284 |
| 2023-08-15 | -100.00 | $12.10 | 299 |
| 2023-08-14 | -100.00 | $12.63 | 417 |
| 2023-08-11 | -35.48 | $13.24 | 1405 |
| 2023-08-10 | -9.68 | $13.40 | — |
| 2023-08-09 | -9.68 | $13.40 | 181 |
| 2023-08-08 | -100.00 | $12.84 | — |
| 2023-08-07 | -100.00 | $12.84 | 508 |
| 2023-08-04 | -3.28 | $13.44 | — |
| 2023-08-03 | -2.02 | $13.44 | 100 |
| 2023-08-02 | -2.02 | $13.44 | 100 |
| 2023-08-01 | -2.02 | $13.44 | 100 |
| 2023-07-31 | -2.02 | $13.44 | 259 |
| 2023-07-28 | -4.04 | $13.42 | — |
| 2023-07-27 | -4.04 | $13.42 | — |
| 2023-07-26 | -4.04 | $13.42 | 388 |
| 2023-07-25 | -10.78 | $13.35 | 1133 |
| 2023-07-24 | -42.16 | $13.03 | 416 |
| 2023-07-21 | -51.82 | $12.89 | 100 |
| 2023-07-20 | -51.82 | $12.89 | — |
| 2023-07-19 | -51.82 | $12.89 | 934 |
| 2023-07-18 | 0.00 | $13.46 | 485 |
| 2023-07-17 | 0.00 | $13.39 | 977 |
| 2023-07-14 | -26.60 | $13.05 | — |
| 2023-07-13 | -26.60 | $13.05 | — |
| 2023-07-12 | -26.60 | $13.05 | — |
| 2023-07-11 | -26.60 | $13.05 | 5100 |
| 2023-07-10 | -31.68 | $13.05 | 253 |
| 2023-07-07 | -89.11 | $12.47 | 375 |
| 2023-07-06 | -63.37 | $12.73 | 216 |
| 2023-07-05 | -52.48 | $12.84 | 4314 |
| 2023-07-03 | -50.50 | $12.86 | — |
| 2023-06-30 | -56.90 | $12.86 | — |
| 2023-06-29 | -56.90 | $12.86 | — |
| 2023-06-28 | -56.90 | $12.86 | 149 |
| 2023-06-27 | -93.10 | $12.44 | 100 |
| 2023-06-26 | -93.70 | $12.44 | 771 |
| 2023-06-23 | -100.00 | $12.36 | 259 |
| 2023-06-22 | -85.39 | $12.87 | 155 |
| 2023-06-21 | -55.56 | $13.14 | 143 |
| 2023-06-20 | -95.56 | $12.78 | 563 |
| 2023-06-16 | -39.08 | $13.30 | 130 |
| 2023-06-15 | -84.47 | $12.94 | 480 |
| 2023-06-14 | -82.74 | $13.05 | — |
| 2023-06-13 | -90.86 | $13.05 | 100 |
| 2023-06-12 | -100.00 | $12.88 | 125 |
| 2023-06-09 | -74.05 | $13.37 | — |
| 2023-06-08 | -74.05 | $13.37 | 100 |
| 2023-06-07 | -74.05 | $13.37 | — |
| 2023-06-06 | -74.10 | $13.37 | — |
| 2023-06-05 | -74.10 | $13.37 | 360 |
| 2023-06-02 | -66.00 | $13.52 | 301 |
| 2023-06-01 | -85.97 | $13.15 | — |
| 2023-05-31 | -86.24 | $13.15 | 1892 |
| 2023-05-30 | -100.00 | $13.13 | 546 |
| 2023-05-26 | -81.36 | $13.63 | 360 |
| 2023-05-25 | -98.52 | $13.41 | 606 |
| 2023-05-24 | -91.13 | $13.51 | 370 |
| 2023-05-23 | -81.52 | $13.64 | — |
| 2023-05-22 | -81.52 | $13.64 | — |
| 2023-05-19 | -81.52 | $13.64 | — |
| 2023-05-18 | -81.52 | $13.64 | 803 |
| 2023-05-17 | -100.00 | $13.39 | 523 |
| 2023-05-16 | -0.43 | $14.74 | — |
| 2023-05-15 | -0.43 | $14.74 | — |
| 2023-05-12 | -11.39 | $14.74 | — |
| 2023-05-11 | -11.39 | $14.74 | — |
| 2023-05-10 | -11.39 | $14.74 | — |
| 2023-05-08 | -11.01 | $14.74 | 847 |
| 2023-05-05 | -37.97 | $14.53 | 589 |
| 2023-05-04 | -60.61 | $14.36 | 415 |
| 2023-05-03 | -100.00 | $14.04 | — |
| 2023-05-02 | -100.00 | $14.04 | 295 |
| 2023-05-01 | -100.00 | $14.25 | 285 |
| 2023-04-28 | -20.34 | $14.74 | — |
| 2023-04-27 | -20.34 | $14.74 | 234 |
| 2023-04-26 | -38.98 | $14.63 | 211 |
| 2023-04-25 | -100.00 | $14.27 | 345 |
| 2023-04-24 | -100.00 | $14.54 | — |
| 2023-04-21 | -100.00 | $14.54 | — |
| 2023-04-20 | -76.19 | $14.54 | — |
| 2023-04-19 | -76.19 | $14.54 | — |
| 2023-04-18 | -76.19 | $14.54 | — |
| 2023-04-10 | -82.14 | $14.54 | 145 |
| 2023-04-06 | -40.00 | $14.83 | — |
| 2023-04-05 | -40.00 | $14.83 | 5131 |
| 2023-04-04 | -41.54 | $14.82 | 352 |
| 2023-04-03 | -47.69 | $14.78 | — |
| 2023-03-31 | -47.69 | $14.78 | 279 |
| 2023-03-30 | -35.38 | $14.86 | 619 |
| 2023-03-29 | -67.69 | $14.65 | — |
| 2023-03-28 | -67.69 | $14.65 | — |
| 2023-03-27 | -67.69 | $14.65 | — |
| 2023-03-24 | -67.69 | $14.65 | — |
| 2023-03-23 | -67.69 | $14.65 | — |
| 2023-03-22 | -67.69 | $14.65 | 342 |
| 2023-03-21 | -40.00 | $14.83 | 100 |
| 2023-03-20 | -40.00 | $14.83 | — |
| 2023-03-17 | -40.31 | $14.83 | 211 |
| 2023-03-16 | -100.00 | $14.44 | 1303 |
| 2023-03-15 | -75.00 | $14.61 | — |
| 2023-03-14 | -81.61 | $14.61 | 107 |
| 2023-03-13 | -36.78 | $15.00 | 309 |
| 2023-03-10 | -26.44 | $15.09 | 535 |
| 2023-03-09 | -50.57 | $14.88 | 100 |
| 2023-03-08 | -50.57 | $14.88 | 175 |
| 2023-03-07 | -50.57 | $14.88 | 496 |
| 2023-03-06 | -43.45 | $14.94 | 159 |
| 2023-03-03 | -39.08 | $14.98 | 397 |
| 2023-03-02 | -90.80 | $14.53 | 218 |
| 2023-03-01 | -54.02 | $14.85 | 72 |
| 2023-02-28 | -54.02 | $14.85 | 46 |
| 2023-02-27 | -54.60 | $14.85 | 401 |
| 2023-02-24 | -100.00 | $14.45 | 180 |
| 2023-02-23 | -42.40 | $14.79 | 21 |
| 2023-02-22 | -42.24 | $14.79 | 106 |
| 2023-02-21 | -56.00 | $14.62 | 126 |
| 2023-02-17 | -56.00 | $14.62 | 136 |
| 2023-02-16 | -62.00 | $14.55 | 215 |
| 2023-02-15 | -66.40 | $14.49 | 253 |
| 2023-02-14 | 0.00 | $15.32 | 20 |
| 2023-02-13 | 0.00 | $15.32 | 65 |
| 2023-02-10 | 0.00 | $15.32 | — |
| 2023-02-09 | 0.00 | $15.32 | — |
| 2023-02-08 | 0.00 | $15.32 | 70 |
| 2023-02-07 | 0.00 | $15.32 | 51 |
| 2023-02-06 | 0.00 | $15.32 | 47 |
| 2023-02-03 | 0.00 | $15.32 | 33 |
| 2023-02-02 | -14.38 | $15.32 | 99 |
| 2023-02-01 | -14.38 | $15.32 | 146 |
| 2023-01-31 | -21.58 | $15.22 | 26 |
| 2023-01-30 | -21.58 | $15.22 | 69 |
| 2023-01-27 | -21.58 | $15.22 | 375 |
| 2023-01-26 | -100.00 | $14.07 | 45 |
| 2023-01-25 | -100.00 | $14.07 | 114 |
| 2023-01-24 | -100.00 | $14.07 | 46 |
| 2023-01-23 | -100.00 | $14.07 | 24 |
| 2023-01-20 | -100.00 | $14.07 | 34 |
| 2023-01-19 | -100.00 | $14.07 | 1 |
| 2023-01-18 | -100.00 | $14.07 | 2 |
| 2023-01-17 | -100.00 | $14.07 | 51 |
| 2023-01-13 | -100.00 | $14.07 | — |
| 2023-01-12 | -100.00 | $14.07 | — |
| 2023-01-11 | -100.00 | $14.07 | 16 |
| 2023-01-10 | -100.00 | $14.07 | 52 |
| 2023-01-09 | -100.00 | $14.07 | — |
| 2023-01-06 | -89.30 | $14.07 | 149 |
| 2023-01-05 | 0.00 | $15.53 | 11 |
| 2023-01-04 | 0.00 | $15.53 | 37 |
| 2023-01-03 | 0.00 | $15.53 | 18 |
| 2022-12-30 | 0.00 | $15.53 | 189 |
| 2022-12-29 | -26.32 | $14.70 | 109 |
| 2022-12-28 | -26.32 | $14.70 | 234 |
| 2022-12-27 | -11.56 | $14.89 | — |
| 2022-12-23 | -11.56 | $14.89 | 132 |
| 2022-12-22 | -11.56 | $14.89 | 40 |
| 2022-12-21 | -11.56 | $14.89 | 1 |
| 2022-12-20 | -11.56 | $14.89 | 855 |
| 2022-12-19 | 0.00 | $15.03 | — |
| 2022-12-16 | 0.00 | $15.03 | — |
| 2022-12-15 | 0.00 | $15.03 | 22 |
| 2022-12-14 | 0.00 | $15.03 | 687 |
| 2022-12-13 | -19.05 | $14.46 | 355 |
| 2022-12-12 | -36.12 | $14.28 | 315 |
| 2022-12-09 | -45.63 | $14.18 | 91 |
| 2022-12-08 | -45.63 | $14.18 | 2091 |
| 2022-12-07 | -87.93 | $13.78 | 163 |
| 2022-12-06 | -88.22 | $13.83 | 36 |
| 2022-12-05 | -89.15 | $13.83 | 3 |
| 2022-12-02 | -89.15 | $13.83 | 196 |
| 2022-12-01 | -60.58 | $14.42 | 86 |
| 2022-11-30 | -60.58 | $14.42 | 18 |
| 2022-11-29 | -60.58 | $14.42 | 160 |
| 2022-11-28 | -80.85 | $14.00 | 122 |
| 2022-11-25 | -78.90 | $14.04 | — |
| 2022-11-23 | -78.90 | $14.04 | 3 |
| 2022-11-22 | -78.90 | $14.04 | 725 |
| 2022-11-21 | -82.80 | $13.96 | 64 |
| 2022-11-18 | -82.80 | $13.96 | 162 |
| 2022-11-17 | -99.90 | $13.61 | 537 |
| 2022-11-16 | -78.90 | $14.04 | 1150 |
| 2022-11-15 | -48.61 | $14.66 | 128 |
| 2022-11-14 | -100.00 | $13.61 | 492 |
| 2022-11-11 | -89.14 | $13.85 | 934 |
| 2022-11-10 | -100.00 | $13.63 | 214 |
| 2022-11-09 | -38.64 | $15.00 | 117 |
| 2022-11-08 | -9.62 | $15.49 | 255 |
| 2022-11-07 | 0.00 | $15.66 | 28 |
| 2022-11-04 | 0.00 | $15.66 | 211 |
| 2022-11-03 | -45.98 | $14.76 | 491 |
| 2022-11-02 | -43.10 | $14.81 | 2 |
| 2022-11-01 | -45.90 | $14.81 | 123 |
| 2022-10-31 | -60.71 | $14.81 | 1959 |
| 2022-10-28 | -60.32 | $14.82 | 49 |
| 2022-10-27 | -60.32 | $14.82 | 155 |
| 2022-10-26 | -60.32 | $14.82 | 1189 |
| 2022-10-25 | -55.16 | $14.95 | 103 |
| 2022-10-24 | -72.62 | $14.51 | 3 |
| 2022-10-21 | -72.62 | $14.51 | 2519 |
| 2022-10-20 | -82.94 | $14.25 | 125 |
| 2022-10-19 | -82.94 | $14.25 | 15 |
| 2022-10-18 | -82.94 | $14.25 | 1431 |
| 2022-10-17 | -67.06 | $14.65 | 1149 |
| 2022-10-14 | -69.05 | $14.60 | 16 |
| 2022-10-13 | -69.05 | $14.60 | 2465 |
| 2022-10-12 | -90.87 | $14.05 | 4387 |
| 2022-10-11 | -100.00 | $13.82 | 169 |
| 2022-10-10 | -33.91 | $15.56 | 5676 |
| 2022-10-07 | -37.87 | $15.47 | 291 |
| 2022-10-06 | -54.78 | $15.08 | 121 |
| 2022-10-05 | -56.52 | $15.04 | 708 |
| 2022-10-04 | 0.00 | $16.34 | 152 |
| 2022-10-03 | -31.16 | $15.20 | — |
| 2022-09-30 | -31.16 | $15.20 | 103 |
| 2022-09-29 | -31.16 | $15.20 | 63 |
| 2022-09-28 | -42.94 | $15.20 | 413 |
| 2022-09-27 | -74.91 | $14.55 | 932 |
| 2022-09-26 | -100.00 | $14.24 | 825 |
| 2022-09-23 | -56.63 | $15.12 | — |
| 2022-09-22 | -56.63 | $15.12 | 305 |
| 2022-09-21 | -85.74 | $14.63 | 931 |
| 2022-09-20 | -69.70 | $14.90 | — |
| 2022-09-19 | -75.00 | $14.90 | 221 |
| 2022-09-16 | -52.75 | $15.35 | 845 |
| 2022-09-15 | -99.02 | $14.41 | 107 |
| 2022-09-14 | -90.20 | $14.59 | 93 |
| 2022-09-13 | -90.20 | $14.59 | 12 |
| 2022-09-12 | -92.34 | $14.59 | 20 |
| 2022-09-09 | -92.67 | $14.59 | 50 |
| 2022-09-08 | -92.67 | $14.59 | 53 |
| 2022-09-07 | -94.51 | $14.59 | 292 |
| 2022-09-06 | -100.00 | $14.39 | 2190 |
| 2022-09-02 | -92.10 | $15.60 | 85 |
| 2022-09-01 | -92.10 | $15.60 | 199 |
| 2022-08-31 | -78.42 | $16.07 | 430 |
| 2022-08-30 | -100.00 | $15.39 | 229 |
| 2022-08-29 | -95.99 | $15.94 | — |
| 2022-08-26 | -95.99 | $15.94 | 52 |
| 2022-08-25 | -95.99 | $15.94 | 104 |
| 2022-08-24 | -98.18 | $15.88 | 247 |
| 2022-08-23 | -98.36 | $15.88 | 153 |
| 2022-08-22 | -78.10 | $16.43 | 19 |
| 2022-08-19 | -78.10 | $16.43 | 347 |
| 2022-08-18 | -100.00 | $15.83 | 69 |
| 2022-08-17 | -100.00 | $15.83 | 60 |
| 2022-08-16 | -100.00 | $15.83 | 213 |
| 2022-08-15 | -93.75 | $16.62 | 615 |
| 2022-08-12 | -70.73 | $17.12 | 47 |
| 2022-08-11 | -70.73 | $17.12 | 243 |
| 2022-08-10 | -22.18 | $18.03 | 34 |
| 2022-08-09 | -21.56 | $18.03 | 140 |
| 2022-08-08 | -21.56 | $18.03 | 33 |
| 2022-08-05 | -21.56 | $18.03 | 131 |
| 2022-08-04 | 0.00 | $18.57 | 20 |
| 2022-08-03 | 0.00 | $18.57 | 20 |
| 2022-08-02 | 0.00 | $18.57 | 9 |
| 2022-08-01 | 0.00 | $18.57 | 231 |
| 2022-07-29 | 0.00 | $18.05 | 25 |
| 2022-07-28 | 0.00 | $18.05 | 124 |
| 2022-07-27 | -24.85 | $17.00 | — |
| 2022-07-26 | -24.85 | $17.00 | 125 |
| 2022-07-25 | -24.85 | $17.00 | 1187 |
| 2022-07-22 | -30.06 | $16.91 | 358 |
| 2022-07-21 | -42.31 | $16.52 | 241 |
| 2022-07-20 | 0.00 | $17.07 | — |
| 2022-07-19 | 0.00 | $17.07 | 108 |
| 2022-07-18 | 0.00 | $17.07 | 603 |
| 2022-07-15 | -12.38 | $16.78 | 1556 |
| 2022-07-14 | -41.28 | $16.14 | 210 |
| 2022-07-13 | -39.11 | $16.07 | 105 |
| 2022-07-12 | -28.23 | $16.34 | 339 |
| 2022-07-11 | 0.00 | $17.04 | 189 |
| 2022-07-08 | 0.00 | $16.20 | 270 |
| 2022-07-07 | 0.00 | $16.18 | 10 |
| 2022-07-06 | 0.00 | $16.18 | 165 |
| 2022-07-05 | 0.00 | $16.18 | — |
| 2022-07-01 | 0.00 | $16.18 | 251 |
| 2022-06-30 | -14.18 | $15.77 | 16 |
| 2022-06-29 | -14.18 | $15.77 | 40 |
| 2022-06-28 | -36.32 | $15.77 | 22 |
| 2022-06-27 | -36.32 | $15.77 | 44 |
| 2022-06-24 | -36.32 | $15.77 | 18 |
| 2022-06-23 | -36.32 | $15.77 | 451 |
| 2022-06-22 | -42.11 | $15.66 | 1040 |
| 2022-06-21 | -80.00 | $14.94 | 196 |
| 2022-06-17 | -58.95 | $15.34 | 223 |
| 2022-06-16 | -42.11 | $15.66 | 111 |
| 2022-06-15 | -84.21 | $14.86 | 225 |
| 2022-06-14 | -100.00 | $14.56 | 2841 |
| 2022-06-13 | -100.00 | $15.47 | 18 |
| 2022-06-10 | -100.00 | $15.47 | 78 |
| 2022-06-09 | -100.00 | $15.47 | 541 |
| 2022-06-08 | -100.00 | $15.82 | 104 |
| 2022-06-07 | -100.00 | $15.82 | 37 |
| 2022-06-06 | -100.00 | $15.82 | 610 |
| 2022-06-03 | -99.20 | $15.97 | 28 |
| 2022-06-02 | -99.20 | $15.97 | — |
| 2022-06-01 | -99.20 | $15.97 | 248 |
| 2022-05-31 | -79.68 | $16.46 | 76 |
| 2022-05-27 | -79.68 | $16.46 | 123 |
| 2022-05-26 | -85.66 | $16.31 | 68 |
| 2022-05-25 | -85.66 | $16.31 | 15 |
| 2022-05-24 | -85.66 | $16.31 | 124 |
| 2022-05-23 | -85.66 | $16.31 | 3423 |
| 2022-05-20 | -82.07 | $16.40 | 139 |
| 2022-05-19 | -82.07 | $16.40 | 5602 |
| 2022-05-18 | -100.00 | $16.21 | 39 |
| 2022-05-17 | -100.00 | $16.21 | 69 |
| 2022-05-16 | -100.00 | $16.21 | 465 |
| 2022-05-13 | -98.05 | $16.65 | 4722 |
| 2022-05-12 | -36.76 | $17.78 | 230 |
| 2022-05-11 | 0.00 | $18.46 | 139 |
| 2022-05-10 | -25.17 | $17.74 | 256 |
| 2022-05-09 | -55.30 | $17.29 | 18 |
| 2022-05-06 | -58.33 | $17.29 | 852 |
| 2022-05-05 | -41.36 | $17.56 | 17 |
| 2022-05-04 | -41.36 | $17.56 | 125 |
| 2022-05-03 | -55.62 | $17.44 | 60 |
| 2022-05-02 | -55.62 | $17.44 | 129 |
| 2022-04-29 | -19.25 | $18.12 | 433 |
| 2022-04-28 | -68.98 | $17.19 | 113 |
| 2022-04-27 | -77.65 | $17.12 | 53 |
| 2022-04-26 | -77.65 | $17.12 | 801 |
| 2022-04-25 | -77.88 | $17.11 | 801 |
| 2022-04-22 | -100.00 | $16.61 | 182 |
| 2022-04-21 | -94.58 | $16.95 | 85 |
| 2022-04-20 | -94.58 | $16.95 | 1498 |
| 2022-04-19 | -100.00 | $16.86 | 61 |
| 2022-04-18 | -100.00 | $16.86 | 349 |
| 2022-04-14 | -83.15 | $17.39 | 633 |
| 2022-04-13 | -100.00 | $17.54 | 1 |
| 2022-04-12 | -100.00 | $17.54 | 27 |
| 2022-04-11 | -100.00 | $17.54 | 303 |
| 2022-04-08 | -67.35 | $18.23 | 51 |
| 2022-04-07 | -67.35 | $18.23 | 1568 |
| 2022-04-06 | -100.00 | $17.98 | 700 |
| 2022-04-05 | -81.43 | $18.48 | 1 |
| 2022-04-04 | -81.43 | $18.48 | 280 |
| 2022-04-01 | -86.08 | $18.37 | 301 |
| 2022-03-31 | -100.00 | $18.41 | 115 |
| 2022-03-30 | -80.30 | $18.87 | — |
| 2022-03-29 | -85.82 | $18.87 | 91 |
| 2022-03-28 | -85.82 | $18.87 | 92 |
| 2022-03-25 | -85.82 | $18.87 | 10 |
| 2022-03-24 | -85.82 | $18.87 | 5 |
| 2022-03-23 | -85.82 | $18.87 | 20 |
| 2022-03-22 | -85.82 | $18.87 | 282 |
| 2022-03-21 | -95.27 | $18.61 | 344 |
| 2022-03-18 | -95.27 | $18.61 | — |
| 2022-03-17 | -95.27 | $18.61 | 344 |
| 2022-03-16 | -73.09 | $19.22 | 183 |
| 2022-03-15 | -82.55 | $18.96 | 748 |
| 2022-03-14 | -99.62 | $18.61 | 849 |
| 2022-03-11 | -100.00 | $18.81 | 166 |
| 2022-03-10 | -61.19 | $20.41 | — |
| 2022-03-09 | -61.19 | $20.41 | 126 |
| 2022-03-08 | -61.19 | $20.41 | 25 |
| 2022-03-07 | -61.19 | $20.41 | 273 |
| 2022-03-04 | -91.79 | $20.00 | 150 |
| 2022-03-03 | -40.31 | $20.46 | 665 |
| 2022-03-02 | 0.00 | $21.23 | — |
| 2022-03-01 | 0.00 | $21.23 | 315 |
| 2022-02-28 | -17.49 | $20.80 | 505 |
| 2022-02-25 | -32.40 | $20.53 | 5380 |
| 2022-02-24 | 0.00 | $21.11 | 95 |
| 2022-02-23 | 0.00 | $21.11 | 91 |
| 2022-02-22 | 0.00 | $21.11 | 297 |
| 2022-02-18 | -22.22 | $20.15 | 303 |
| 2022-02-17 | -8.15 | $20.34 | 46 |
| 2022-02-16 | -8.15 | $20.34 | 578 |
| 2022-02-15 | -41.48 | $19.89 | 35 |
| 2022-02-14 | -41.48 | $19.89 | 93 |
| 2022-02-11 | -41.48 | $19.89 | — |
| 2022-02-10 | -41.48 | $19.89 | 78 |
| 2022-02-09 | -41.48 | $19.89 | 29 |
| 2022-02-08 | -41.48 | $19.89 | 182 |
| 2022-02-07 | 0.00 | $20.45 | 44 |
| 2022-02-04 | 0.00 | $20.45 | 192 |
| 2022-02-03 | -83.82 | $19.32 | — |
| 2022-02-02 | -83.82 | $19.32 | — |
| 2022-02-01 | -83.82 | $19.32 | — |
| 2022-01-31 | -78.62 | $19.32 | 806 |
| 2022-01-28 | -47.59 | $19.77 | — |
| 2022-01-27 | -47.59 | $19.77 | 54 |
| 2022-01-26 | -47.59 | $19.77 | 117 |
| 2022-01-25 | -61.38 | $19.57 | 1014 |
| 2022-01-24 | -94.00 | $19.10 | 142 |
| 2022-01-21 | -30.00 | $20.06 | 146 |
| 2022-01-20 | -65.33 | $19.53 | 49 |
| 2022-01-19 | -65.33 | $19.53 | 1264 |
| 2022-01-18 | -81.67 | $19.29 | 31 |
| 2022-01-14 | -87.03 | $19.29 | 65 |
| 2022-01-13 | -87.03 | $19.29 | — |
| 2022-01-12 | -87.03 | $19.29 | 90 |
| 2022-01-11 | -87.03 | $19.29 | 64 |
| 2022-01-10 | -87.03 | $19.29 | 65 |
| 2022-01-07 | -87.03 | $19.29 | 202 |
| 2022-01-06 | -31.60 | $20.46 | 123 |
| 2022-01-05 | -43.40 | $20.21 | — |
| 2022-01-04 | -43.40 | $20.21 | — |
| 2022-01-03 | -43.40 | $20.21 | 625 |
| 2021-12-31 | -53.33 | $20.25 | 42 |
| 2021-12-30 | -53.33 | $20.25 | 852 |
| 2021-12-29 | -50.30 | $20.30 | — |
| 2021-12-28 | -35.24 | $20.30 | 127 |
| 2021-12-27 | -26.33 | $20.51 | 26 |
| 2021-12-23 | -26.33 | $20.51 | 38 |
| 2021-12-22 | -26.33 | $20.51 | 652 |
| 2021-12-21 | -36.52 | $20.27 | 61 |
| 2021-12-20 | -36.52 | $20.27 | 521 |
| 2021-12-17 | 0.00 | $21.13 | 69 |
| 2021-12-16 | 0.00 | $21.13 | 250 |
| 2021-12-15 | -39.01 | $20.01 | 95 |
| 2021-12-14 | -48.43 | $20.01 | 99 |
| 2021-12-13 | -48.43 | $20.01 | 96 |
| 2021-12-10 | -58.90 | $20.01 | 343 |
| 2021-12-09 | -76.54 | $19.48 | 14 |
| 2021-12-08 | -76.54 | $19.48 | 11 |
| 2021-12-07 | -86.22 | $19.48 | 16 |
| 2021-12-06 | -86.22 | $19.48 | 26 |
| 2021-12-03 | -86.22 | $19.48 | 205 |
| 2021-12-02 | -71.75 | $20.22 | 3 |
| 2021-12-01 | -71.75 | $20.22 | 613 |
| 2021-11-30 | -91.69 | $19.20 | 491 |
| 2021-11-29 | -100.00 | $19.43 | 125 |
| 2021-11-26 | -90.50 | $20.65 | — |
| 2021-11-24 | -90.50 | $20.65 | 214 |
| 2021-11-23 | -86.31 | $20.80 | 34 |
| 2021-11-22 | -86.31 | $20.80 | 227 |
| 2021-11-19 | -86.31 | $20.80 | 111 |
| 2021-11-18 | -86.31 | $20.80 | 157 |
| 2021-11-17 | -86.31 | $20.80 | 702 |
| 2021-11-16 | -79.30 | $21.17 | 266 |
| 2021-11-15 | -85.71 | $20.95 | 475 |
| 2021-11-12 | -61.52 | $21.78 | 144 |
| 2021-11-11 | -61.52 | $21.78 | 200 |
| 2021-11-10 | -88.05 | $20.87 | 777 |
| 2021-11-09 | 0.00 | $23.89 | 104 |
| 2021-11-08 | 0.00 | $23.89 | 98 |
| 2021-11-05 | 0.00 | $23.89 | — |
| 2021-11-04 | 0.00 | $23.89 | 48 |
| 2021-11-03 | 0.00 | $23.89 | 101 |
| 2021-11-02 | -23.11 | $22.75 | 71 |
| 2021-11-01 | -23.11 | $22.75 | 16 |
| 2021-10-29 | -23.11 | $22.75 | — |
| 2021-10-28 | -23.11 | $22.75 | 16 |
| 2021-10-27 | -23.11 | $22.75 | 87 |
| 2021-10-26 | -23.11 | $22.75 | 298 |
| 2021-10-25 | -45.33 | $22.50 | 20 |
| 2021-10-22 | -45.33 | $22.50 | 23 |
| 2021-10-21 | -45.33 | $22.50 | 286 |
| 2021-10-20 | -17.46 | $22.90 | — |
| 2021-10-19 | -17.46 | $22.90 | — |
| 2021-10-18 | -17.46 | $22.90 | 245 |
| 2021-10-15 | 0.00 | $23.01 | 67 |
| 2021-10-14 | 0.00 | $23.01 | 15 |
| 2021-10-13 | 0.00 | $23.01 | 47 |
| 2021-10-12 | 0.00 | $23.01 | 36 |
| 2021-10-11 | 0.00 | $23.01 | — |
| 2021-10-08 | 0.00 | $23.01 | 34 |
| 2021-10-07 | 0.00 | $23.01 | 6 |
| 2021-10-06 | 0.00 | $23.01 | 31 |
| 2021-10-05 | 0.00 | $23.01 | 61 |
| 2021-10-04 | 0.00 | $23.01 | 81 |
| 2021-10-01 | 0.00 | $23.01 | 47 |
| 2021-09-30 | 0.00 | $23.01 | 118 |
| 2021-09-29 | 0.00 | $23.01 | 547 |
| 2021-09-28 | -30.65 | $22.38 | 102 |
| 2021-09-27 | -30.65 | $22.38 | 63 |
| 2021-09-24 | -26.03 | $22.38 | 94 |
| 2021-09-23 | -26.03 | $22.38 | 29 |
| 2021-09-22 | -26.03 | $22.38 | 250 |
| 2021-09-21 | -12.50 | $22.66 | 396 |
| 2021-09-20 | -80.17 | $21.09 | 246 |
| 2021-09-17 | -11.11 | $22.95 | — |
| 2021-09-16 | -11.11 | $22.95 | 56 |
| 2021-09-15 | -11.11 | $22.95 | — |
| 2021-09-14 | -11.11 | $22.95 | 153 |
| 2021-09-13 | -77.78 | $21.21 | 6 |
| 2021-09-10 | -77.78 | $21.21 | — |
| 2021-09-09 | -77.78 | $21.21 | 69 |
| 2021-09-08 | -77.78 | $21.21 | 17 |
| 2021-09-07 | -77.78 | $21.21 | — |
| 2021-09-03 | -77.78 | $21.21 | 24 |
| 2021-09-02 | -78.60 | $21.21 | 63 |
| 2021-09-01 | -78.60 | $21.21 | 234 |
| 2021-08-31 | -67.90 | $21.50 | 15 |
| 2021-08-30 | -68.01 | $21.50 | 1410 |
| 2021-08-27 | -95.22 | $20.76 | 83 |
| 2021-08-26 | -95.22 | $20.76 | 20 |
| 2021-08-25 | -96.82 | $20.76 | 85 |
| 2021-08-24 | -96.82 | $20.76 | 220 |
| 2021-08-23 | -100.00 | $20.77 | 106 |
| 2021-08-20 | -100.00 | $23.24 | — |
| 2021-08-19 | -100.00 | $23.24 | 35 |
| 2021-08-18 | -100.00 | $23.24 | 31 |
| 2021-08-17 | -100.00 | $23.24 | 58 |
| 2021-08-16 | -100.00 | $23.24 | 77 |
| 2021-08-13 | -100.00 | $23.24 | 25 |
| 2021-08-12 | -100.00 | $23.24 | 54 |
| 2021-08-11 | -100.00 | $23.24 | 122 |
| 2021-08-10 | -100.00 | $23.24 | 63 |
| 2021-08-09 | -100.00 | $23.24 | 114 |
| 2021-08-06 | -100.00 | $23.34 | 16 |
| 2021-08-05 | -100.00 | $23.34 | 1 |
| 2021-08-04 | -100.00 | $23.34 | 117 |
| 2021-08-03 | -100.00 | $23.35 | 9 |
| 2021-08-02 | -100.00 | $23.35 | 75 |
| 2021-07-30 | -100.00 | $23.35 | 213 |
| 2021-07-29 | -100.00 | $24.72 | — |
| 2021-07-28 | -100.00 | $24.72 | — |
| 2021-07-27 | -100.00 | $24.72 | 26 |
| 2021-07-26 | -100.00 | $24.72 | — |
| 2021-07-23 | -97.20 | $24.72 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.77
2024-09-06
Close Price
$15.10
Vol: 17050Average Directional Index - Detailed Analysis
Minimum
6.74
Average
21.12
Maximum
63.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-06 | 21.77 | $15.10 | 17050 |
| 2024-09-05 | 21.05 | $15.10 | 17050 |
| 2024-09-04 | 20.95 | $15.10 | — |
| 2024-09-03 | 20.84 | $15.10 | 17050 |
| 2024-08-30 | 20.73 | $15.10 | 17050 |
| 2024-08-29 | 20.61 | $15.10 | — |
| 2024-08-28 | 20.49 | $15.10 | 17050 |
| 2024-08-27 | 20.35 | $15.10 | — |
| 2024-08-26 | 20.21 | $15.10 | — |
| 2024-08-23 | 20.07 | $15.10 | 17050 |
| 2024-08-22 | 19.91 | $15.10 | 17050 |
| 2024-08-21 | 19.75 | $15.10 | 17050 |
| 2024-08-20 | 19.58 | $15.10 | 17050 |
| 2024-08-19 | 19.40 | $15.10 | 17050 |
| 2024-08-16 | 19.21 | $15.10 | 17050 |
| 2024-08-15 | 19.01 | $15.10 | 17050 |
| 2024-08-14 | 18.80 | $15.10 | 17050 |
| 2024-08-13 | 18.58 | $15.10 | 17050 |
| 2024-08-12 | 18.35 | $15.10 | — |
| 2024-08-09 | 18.10 | $15.10 | 17050 |
| 2024-08-08 | 17.85 | $15.10 | 17050 |
| 2024-08-07 | 17.57 | $15.10 | 17050 |
| 2024-08-06 | 17.29 | $15.10 | 17050 |
| 2024-08-05 | 16.99 | $15.10 | 17050 |
| 2024-08-02 | 16.67 | $15.10 | 17050 |
| 2024-08-01 | 16.34 | $15.10 | 17050 |
| 2024-07-31 | 15.99 | $15.10 | 17050 |
| 2024-07-30 | 15.62 | $15.10 | 17050 |
| 2024-07-29 | 15.23 | $15.10 | 17050 |
| 2024-07-26 | 14.82 | $15.10 | 17050 |
| 2024-07-25 | 14.39 | $15.10 | — |
| 2024-07-24 | 13.94 | $15.10 | — |
| 2024-07-23 | 13.46 | $15.10 | — |
| 2024-07-12 | 12.96 | $15.10 | 116 |
| 2024-06-28 | 12.43 | $15.10 | 675 |
| 2024-06-10 | 11.88 | $15.50 | 261 |
| 2024-05-30 | 11.48 | $16.76 | 128 |
| 2024-05-29 | 11.77 | $16.76 | 126 |
| 2024-05-28 | 12.07 | $15.80 | 391 |
| 2024-05-24 | 11.67 | $16.75 | 309 |
| 2024-05-23 | 11.83 | $16.75 | 212 |
| 2024-05-22 | 12.00 | $15.75 | 2855 |
| 2024-05-21 | 11.32 | $15.75 | 1742 |
| 2024-05-20 | 10.61 | $16.75 | 114 |
| 2024-05-17 | 10.48 | $16.54 | 486 |
| 2024-05-16 | 10.15 | $16.15 | 17050 |
| 2024-05-15 | 9.76 | $15.29 | 3080 |
| 2024-05-13 | 8.97 | $16.76 | 228 |
| 2024-05-10 | 9.15 | $16.75 | 1018 |
| 2024-05-09 | 9.34 | $16.60 | 362 |
| 2024-05-08 | 9.40 | $16.60 | 470 |
| 2024-05-06 | 9.46 | $17.06 | 264 |
| 2024-05-03 | 9.88 | $16.25 | 466 |
| 2024-05-02 | 9.58 | $16.69 | 2064 |
| 2024-05-01 | 9.60 | $16.37 | 467 |
| 2024-04-30 | 9.31 | $16.39 | 6930 |
| 2024-04-26 | 9.01 | $17.17 | 121 |
| 2024-04-25 | 9.33 | $16.98 | 198 |
| 2024-04-22 | 9.49 | $16.74 | 4483 |
| 2024-04-18 | 9.42 | $16.68 | 101 |
| 2024-04-17 | 9.28 | $17.32 | 295 |
| 2024-04-16 | 9.67 | $16.78 | 2402 |
| 2024-04-15 | 9.53 | $17.33 | 2385 |
| 2024-04-12 | 9.89 | $16.93 | 517 |
| 2024-04-11 | 9.83 | $17.36 | 1132 |
| 2024-04-09 | 10.33 | $17.47 | 562 |
| 2024-04-03 | 10.73 | $17.55 | 410 |
| 2024-03-28 | 11.06 | $17.59 | 526 |
| 2024-03-27 | 11.37 | $17.77 | 229 |
| 2024-03-26 | 11.51 | $17.63 | 194 |
| 2024-03-25 | 11.77 | $17.02 | 106 |
| 2024-03-19 | 12.13 | $17.10 | 461 |
| 2024-03-18 | 12.59 | $17.80 | 708 |
| 2024-03-14 | 12.69 | $17.48 | 240 |
| 2024-03-13 | 13.12 | $17.49 | 1768 |
| 2024-03-11 | 13.55 | $17.40 | 968 |
| 2024-03-08 | 14.10 | $17.38 | 432 |
| 2024-03-06 | 14.70 | $17.86 | 741 |
| 2024-03-05 | 14.82 | $17.62 | 835 |
| 2024-03-04 | 15.16 | $17.09 | 289 |
| 2024-03-01 | 15.88 | $17.68 | 186 |
| 2024-02-28 | 16.14 | $17.78 | 139 |
| 2024-02-27 | 16.28 | $17.99 | — |
| 2024-02-26 | 16.17 | $17.99 | — |
| 2024-02-23 | 16.06 | $17.99 | 335 |
| 2024-02-22 | 15.94 | $16.61 | — |
| 2024-02-21 | 16.33 | $16.61 | 278 |
| 2024-02-20 | 16.75 | $16.55 | 174 |
| 2024-02-16 | 16.13 | $17.77 | 2699 |
| 2024-02-15 | 16.91 | $17.28 | — |
| 2024-02-14 | 16.89 | $17.28 | 4142 |
| 2024-02-13 | 16.86 | $17.18 | 288 |
| 2024-02-12 | 16.61 | $17.33 | 353 |
| 2024-02-09 | 16.57 | $17.37 | — |
| 2024-02-08 | 16.59 | $17.37 | 1778 |
| 2024-02-07 | 16.61 | $17.41 | — |
| 2024-02-06 | 16.69 | $17.41 | 134 |
| 2024-02-05 | 16.77 | $17.30 | 1176 |
| 2024-02-02 | 16.86 | $17.42 | — |
| 2024-02-01 | 17.10 | $17.42 | 2100 |
| 2024-01-31 | 17.35 | $17.66 | 164 |
| 2024-01-30 | 17.92 | $17.42 | 155 |
| 2024-01-29 | 18.15 | $17.79 | 1220 |
| 2024-01-26 | 18.88 | $17.62 | 342 |
| 2024-01-25 | 19.37 | $17.93 | 399 |
| 2024-01-24 | 20.10 | $17.86 | — |
| 2024-01-23 | 20.99 | $17.86 | 342 |
| 2024-01-22 | 21.93 | $17.92 | 126 |
| 2024-01-19 | 22.99 | $17.82 | 125 |
| 2024-01-18 | 23.98 | $18.02 | 279 |
| 2024-01-17 | 25.21 | $18.18 | — |
| 2024-01-16 | 26.31 | $18.18 | 195 |
| 2024-01-12 | 27.46 | $18.79 | — |
| 2024-01-11 | 27.82 | $18.79 | 142 |
| 2024-01-10 | 28.20 | $18.88 | — |
| 2024-01-09 | 28.46 | $18.88 | — |
| 2024-01-08 | 28.74 | $18.88 | — |
| 2024-01-05 | 29.04 | $18.88 | — |
| 2024-01-04 | 29.35 | $18.88 | — |
| 2024-01-03 | 29.67 | $18.88 | 604 |
| 2024-01-02 | 30.01 | $19.29 | — |
| 2023-12-29 | 29.88 | $19.29 | 218 |
| 2023-12-28 | 29.74 | $18.65 | 361 |
| 2023-12-27 | 30.02 | $19.07 | 188 |
| 2023-12-26 | 29.78 | $19.12 | 129 |
| 2023-12-22 | 29.47 | $18.47 | — |
| 2023-12-21 | 29.57 | $18.47 | 118 |
| 2023-12-20 | 29.68 | $18.52 | — |
| 2023-12-19 | 29.74 | $18.52 | — |
| 2023-12-18 | 29.80 | $18.52 | — |
| 2023-12-15 | 29.86 | $18.52 | 664 |
| 2023-12-14 | 29.92 | $19.08 | 222 |
| 2023-12-13 | 29.39 | $18.81 | 128 |
| 2023-12-12 | 28.95 | $18.58 | — |
| 2023-12-11 | 28.62 | $18.58 | 509 |
| 2023-12-08 | 28.26 | $18.69 | 147 |
| 2023-12-07 | 27.78 | $18.47 | 222 |
| 2023-12-06 | 27.37 | $17.80 | 1705 |
| 2023-12-05 | 27.27 | $17.68 | — |
| 2023-12-04 | 27.23 | $17.68 | 168 |
| 2023-12-01 | 27.19 | $18.05 | 290 |
| 2023-11-30 | 26.81 | $17.91 | 315 |
| 2023-11-29 | 26.47 | $18.03 | — |
| 2023-11-28 | 26.01 | $18.03 | 264 |
| 2023-11-27 | 25.53 | $17.89 | 1285 |
| 2023-11-24 | 25.08 | $17.59 | — |
| 2023-11-22 | 24.71 | $17.59 | 100 |
| 2023-11-21 | 24.33 | $17.59 | 589 |
| 2023-11-20 | 23.93 | $17.51 | 406 |
| 2023-11-17 | 23.54 | $17.31 | — |
| 2023-11-16 | 23.19 | $17.31 | 405 |
| 2023-11-15 | 22.83 | $16.96 | — |
| 2023-11-14 | 22.56 | $16.96 | — |
| 2023-11-13 | 22.27 | $16.96 | 1747 |
| 2023-11-10 | 21.97 | $19.81 | 685 |
| 2023-11-09 | 19.35 | $11.88 | 116 |
| 2023-11-08 | 19.55 | $11.94 | — |
| 2023-11-07 | 19.85 | $11.94 | 256 |
| 2023-11-06 | 20.18 | $11.88 | 474 |
| 2023-11-03 | 20.39 | $11.74 | 1138 |
| 2023-11-02 | 20.62 | $12.09 | 359 |
| 2023-11-01 | 20.82 | $11.85 | 459 |
| 2023-10-31 | 21.48 | $11.76 | 972 |
| 2023-10-30 | 22.17 | $11.71 | 1261 |
| 2023-10-27 | 22.46 | $11.41 | 1924 |
| 2023-10-26 | 22.14 | $11.50 | 1703 |
| 2023-10-25 | 21.92 | $11.63 | 558 |
| 2023-10-24 | 21.85 | $11.36 | 821 |
| 2023-10-23 | 20.93 | $11.61 | 904 |
| 2023-10-20 | 20.25 | $11.76 | 1076 |
| 2023-10-19 | 19.73 | $11.76 | 1282 |
| 2023-10-18 | 19.18 | $11.62 | 360 |
| 2023-10-17 | 17.76 | $11.81 | 343 |
| 2023-10-16 | 16.47 | $11.98 | 672 |
| 2023-10-13 | 15.21 | $12.42 | 200 |
| 2023-10-12 | 14.59 | $12.42 | — |
| 2023-10-11 | 13.94 | $12.42 | 770 |
| 2023-10-10 | 13.26 | $12.42 | — |
| 2023-10-09 | 12.54 | $12.42 | — |
| 2023-10-06 | 11.78 | $12.42 | 199 |
| 2023-10-05 | 10.99 | $12.14 | 312 |
| 2023-10-04 | 9.50 | $11.49 | 2567 |
| 2023-10-03 | 7.93 | $12.09 | 1590 |
| 2023-10-02 | 6.74 | $12.75 | — |
| 2023-09-29 | 7.00 | $12.75 | — |
| 2023-09-28 | 7.28 | $12.75 | — |
| 2023-09-27 | 7.58 | $12.75 | 3496 |
| 2023-09-26 | 7.89 | $12.41 | 1304 |
| 2023-09-25 | 7.88 | $12.47 | 1410 |
| 2023-09-22 | 7.56 | $12.69 | 2450 |
| 2023-09-21 | 7.66 | $12.84 | — |
| 2023-09-20 | 8.03 | $12.84 | 100 |
| 2023-09-19 | 8.42 | $12.84 | 272 |
| 2023-09-18 | 8.84 | $12.92 | 289 |
| 2023-09-15 | 9.13 | $12.93 | — |
| 2023-09-14 | 9.45 | $12.93 | 100 |
| 2023-09-13 | 9.79 | $12.93 | 155 |
| 2023-09-12 | 10.15 | $13.10 | 192 |
| 2023-09-11 | 10.54 | $12.91 | 701 |
| 2023-09-08 | 10.90 | $12.81 | 495 |
| 2023-09-07 | 11.09 | $13.04 | 332 |
| 2023-09-06 | 11.67 | $12.93 | 120 |
| 2023-09-05 | 12.09 | $12.98 | 2610 |
| 2023-09-01 | 12.62 | $12.56 | — |
| 2023-08-31 | 12.37 | $12.56 | — |
| 2023-08-30 | 12.09 | $12.56 | — |
| 2023-08-29 | 11.80 | $12.56 | 193 |
| 2023-08-28 | 11.50 | $12.20 | 1502 |
| 2023-08-25 | 11.18 | $12.41 | 822 |
| 2023-08-24 | 11.12 | $12.66 | — |
| 2023-08-23 | 11.40 | $12.66 | 366 |
| 2023-08-22 | 11.70 | $12.61 | 301 |
| 2023-08-21 | 11.94 | $12.61 | 1816 |
| 2023-08-18 | 12.19 | $12.73 | 805 |
| 2023-08-17 | 12.46 | $12.45 | 970 |
| 2023-08-16 | 12.38 | $12.69 | 3284 |
| 2023-08-15 | 12.46 | $12.10 | 299 |
| 2023-08-14 | 11.59 | $12.63 | 417 |
| 2023-08-11 | 11.29 | $13.24 | 1405 |
| 2023-08-10 | 11.27 | $13.40 | — |
| 2023-08-09 | 11.58 | $13.40 | 181 |
| 2023-08-08 | 11.90 | $12.84 | — |
| 2023-08-07 | 11.73 | $12.84 | 508 |
| 2023-08-04 | 11.55 | $13.44 | — |
| 2023-08-03 | 11.77 | $13.44 | 100 |
| 2023-08-02 | 12.00 | $13.44 | 100 |
| 2023-08-01 | 12.23 | $13.44 | 100 |
| 2023-07-31 | 12.48 | $13.44 | 259 |
| 2023-07-28 | 12.75 | $13.42 | — |
| 2023-07-27 | 13.06 | $13.42 | — |
| 2023-07-26 | 13.39 | $13.42 | 388 |
| 2023-07-25 | 13.73 | $13.35 | 1133 |
| 2023-07-24 | 14.20 | $13.03 | 416 |
| 2023-07-21 | 14.69 | $12.89 | 100 |
| 2023-07-20 | 14.98 | $12.89 | — |
| 2023-07-19 | 15.27 | $12.89 | 934 |
| 2023-07-18 | 15.58 | $13.46 | 485 |
| 2023-07-17 | 16.03 | $13.39 | 977 |
| 2023-07-14 | 16.61 | $13.05 | — |
| 2023-07-13 | 17.20 | $13.05 | — |
| 2023-07-12 | 17.82 | $13.05 | — |
| 2023-07-11 | 18.47 | $13.05 | 5100 |
| 2023-07-10 | 19.15 | $13.05 | 253 |
| 2023-07-07 | 19.88 | $12.47 | 375 |
| 2023-07-06 | 19.69 | $12.73 | 216 |
| 2023-07-05 | 19.81 | $12.84 | 4314 |
| 2023-07-03 | 19.93 | $12.86 | — |
| 2023-06-30 | 20.34 | $12.86 | — |
| 2023-06-29 | 20.77 | $12.86 | — |
| 2023-06-28 | 21.22 | $12.86 | 149 |
| 2023-06-27 | 21.69 | $12.44 | 100 |
| 2023-06-26 | 21.55 | $12.44 | 771 |
| 2023-06-23 | 21.39 | $12.36 | 259 |
| 2023-06-22 | 20.74 | $12.87 | 155 |
| 2023-06-21 | 20.55 | $13.14 | 143 |
| 2023-06-20 | 20.65 | $12.78 | 563 |
| 2023-06-16 | 20.10 | $13.30 | 130 |
| 2023-06-15 | 20.18 | $12.94 | 480 |
| 2023-06-14 | 19.48 | $13.05 | — |
| 2023-06-13 | 19.10 | $13.05 | 100 |
| 2023-06-12 | 18.70 | $12.88 | 125 |
| 2023-06-09 | 17.87 | $13.37 | — |
| 2023-06-08 | 17.69 | $13.37 | 100 |
| 2023-06-07 | 17.50 | $13.37 | — |
| 2023-06-06 | 17.30 | $13.37 | — |
| 2023-06-05 | 17.09 | $13.37 | 360 |
| 2023-06-02 | 16.87 | $13.52 | 301 |
| 2023-06-01 | 16.85 | $13.15 | — |
| 2023-05-31 | 16.00 | $13.15 | 1892 |
| 2023-05-30 | 15.12 | $13.13 | 546 |
| 2023-05-26 | 14.48 | $13.63 | 360 |
| 2023-05-25 | 14.15 | $13.41 | 606 |
| 2023-05-24 | 13.85 | $13.51 | 370 |
| 2023-05-23 | 13.30 | $13.64 | — |
| 2023-05-22 | 12.89 | $13.64 | — |
| 2023-05-19 | 12.46 | $13.64 | — |
| 2023-05-18 | 12.01 | $13.64 | 803 |
| 2023-05-17 | 11.54 | $13.39 | 523 |
| 2023-05-16 | 10.08 | $14.74 | — |
| 2023-05-15 | 10.49 | $14.74 | — |
| 2023-05-12 | 10.92 | $14.74 | — |
| 2023-05-11 | 11.37 | $14.74 | — |
| 2023-05-10 | 11.85 | $14.74 | — |
| 2023-05-08 | 12.35 | $14.74 | 847 |
| 2023-05-05 | 12.88 | $14.53 | 589 |
| 2023-05-04 | 13.24 | $14.36 | 415 |
| 2023-05-03 | 13.24 | $14.04 | — |
| 2023-05-02 | 12.38 | $14.04 | 295 |
| 2023-05-01 | 11.47 | $14.25 | 285 |
| 2023-04-28 | 10.86 | $14.74 | — |
| 2023-04-27 | 11.25 | $14.74 | 234 |
| 2023-04-26 | 11.67 | $14.63 | 211 |
| 2023-04-25 | 11.82 | $14.27 | 345 |
| 2023-04-24 | 10.79 | $14.54 | — |
| 2023-04-21 | 10.32 | $14.54 | — |
| 2023-04-20 | 9.83 | $14.54 | — |
| 2023-04-19 | 9.32 | $14.54 | — |
| 2023-04-18 | 8.77 | $14.54 | — |
| 2023-04-10 | 8.20 | $14.54 | 145 |
| 2023-04-06 | 7.60 | $14.83 | — |
| 2023-04-05 | 7.64 | $14.83 | 5131 |
| 2023-04-04 | 7.67 | $14.82 | 352 |
| 2023-04-03 | 7.68 | $14.78 | — |
| 2023-03-31 | 8.06 | $14.78 | 279 |
| 2023-03-30 | 8.46 | $14.86 | 619 |
| 2023-03-29 | 8.67 | $14.65 | — |
| 2023-03-28 | 8.83 | $14.65 | — |
| 2023-03-27 | 8.99 | $14.65 | — |
| 2023-03-24 | 9.17 | $14.65 | — |
| 2023-03-23 | 9.35 | $14.65 | — |
| 2023-03-22 | 9.54 | $14.65 | 342 |
| 2023-03-21 | 9.74 | $14.83 | 100 |
| 2023-03-20 | 10.21 | $14.83 | — |
| 2023-03-17 | 10.69 | $14.83 | 211 |
| 2023-03-16 | 11.21 | $14.44 | 1303 |
| 2023-03-15 | 11.13 | $14.61 | — |
| 2023-03-14 | 11.35 | $14.61 | 107 |
| 2023-03-13 | 11.58 | $15.00 | 309 |
| 2023-03-10 | 11.77 | $15.09 | 535 |
| 2023-03-09 | 11.78 | $14.88 | 100 |
| 2023-03-08 | 12.18 | $14.88 | 175 |
| 2023-03-07 | 12.61 | $14.88 | 496 |
| 2023-03-06 | 13.06 | $14.94 | 159 |
| 2023-03-03 | 13.41 | $14.98 | 397 |
| 2023-03-02 | 13.78 | $14.53 | 218 |
| 2023-03-01 | 13.99 | $14.85 | 72 |
| 2023-02-28 | 14.62 | $14.85 | 46 |
| 2023-02-27 | 15.28 | $14.85 | 401 |
| 2023-02-24 | 15.98 | $14.45 | 180 |
| 2023-02-23 | 16.08 | $14.79 | 21 |
| 2023-02-22 | 16.88 | $14.79 | 106 |
| 2023-02-21 | 17.73 | $14.62 | 126 |
| 2023-02-17 | 18.23 | $14.62 | 136 |
| 2023-02-16 | 18.75 | $14.55 | 215 |
| 2023-02-15 | 19.13 | $14.49 | 253 |
| 2023-02-14 | 19.39 | $15.32 | 20 |
| 2023-02-13 | 19.10 | $15.32 | 65 |
| 2023-02-10 | 18.79 | $15.32 | — |
| 2023-02-09 | 18.46 | $15.32 | — |
| 2023-02-08 | 18.11 | $15.32 | 70 |
| 2023-02-07 | 17.75 | $15.32 | 51 |
| 2023-02-06 | 17.37 | $15.32 | 47 |
| 2023-02-03 | 16.97 | $15.32 | 33 |
| 2023-02-02 | 16.55 | $15.32 | 99 |
| 2023-02-01 | 16.10 | $15.32 | 146 |
| 2023-01-31 | 15.63 | $15.22 | 26 |
| 2023-01-30 | 15.28 | $15.22 | 69 |
| 2023-01-27 | 14.91 | $15.22 | 375 |
| 2023-01-26 | 14.52 | $14.07 | 45 |
| 2023-01-25 | 14.41 | $14.07 | 114 |
| 2023-01-24 | 14.30 | $14.07 | 46 |
| 2023-01-23 | 14.18 | $14.07 | 24 |
| 2023-01-20 | 14.06 | $14.07 | 34 |
| 2023-01-19 | 13.93 | $14.07 | 1 |
| 2023-01-18 | 13.79 | $14.07 | 2 |
| 2023-01-17 | 13.64 | $14.07 | 51 |
| 2023-01-13 | 13.49 | $14.07 | — |
| 2023-01-12 | 13.33 | $14.07 | — |
| 2023-01-11 | 13.16 | $14.07 | 16 |
| 2023-01-10 | 12.98 | $14.07 | 52 |
| 2023-01-09 | 12.79 | $14.07 | — |
| 2023-01-06 | 12.60 | $14.07 | 149 |
| 2023-01-05 | 12.39 | $15.53 | 11 |
| 2023-01-04 | 11.93 | $15.53 | 37 |
| 2023-01-03 | 11.44 | $15.53 | 18 |
| 2022-12-30 | 10.93 | $15.53 | 189 |
| 2022-12-29 | 10.39 | $14.70 | 109 |
| 2022-12-28 | 10.92 | $14.70 | 234 |
| 2022-12-27 | 11.48 | $14.89 | — |
| 2022-12-23 | 11.77 | $14.89 | 132 |
| 2022-12-22 | 12.08 | $14.89 | 40 |
| 2022-12-21 | 12.40 | $14.89 | 1 |
| 2022-12-20 | 12.75 | $14.89 | 855 |
| 2022-12-19 | 13.10 | $15.03 | — |
| 2022-12-16 | 13.28 | $15.03 | — |
| 2022-12-15 | 13.47 | $15.03 | 22 |
| 2022-12-14 | 13.67 | $15.03 | 687 |
| 2022-12-13 | 13.88 | $14.46 | 355 |
| 2022-12-12 | 14.52 | $14.28 | 315 |
| 2022-12-09 | 14.97 | $14.18 | 91 |
| 2022-12-08 | 15.33 | $14.18 | 2091 |
| 2022-12-07 | 15.71 | $13.78 | 163 |
| 2022-12-06 | 15.58 | $13.83 | 36 |
| 2022-12-05 | 15.48 | $13.83 | 3 |
| 2022-12-02 | 15.38 | $13.83 | 196 |
| 2022-12-01 | 15.27 | $14.42 | 86 |
| 2022-11-30 | 15.65 | $14.42 | 18 |
| 2022-11-29 | 16.05 | $14.42 | 160 |
| 2022-11-28 | 16.48 | $14.00 | 122 |
| 2022-11-25 | 16.50 | $14.04 | — |
| 2022-11-23 | 16.56 | $14.04 | 3 |
| 2022-11-22 | 16.61 | $14.04 | 725 |
| 2022-11-21 | 16.67 | $13.96 | 64 |
| 2022-11-18 | 16.67 | $13.96 | 162 |
| 2022-11-17 | 16.66 | $13.61 | 537 |
| 2022-11-16 | 16.35 | $14.04 | 1150 |
| 2022-11-15 | 16.27 | $14.66 | 128 |
| 2022-11-14 | 16.58 | $13.61 | 492 |
| 2022-11-11 | 15.91 | $13.85 | 934 |
| 2022-11-10 | 15.34 | $13.63 | 214 |
| 2022-11-09 | 14.52 | $15.00 | 117 |
| 2022-11-08 | 14.60 | $15.49 | 255 |
| 2022-11-07 | 15.12 | $15.66 | 28 |
| 2022-11-04 | 15.83 | $15.66 | 211 |
| 2022-11-03 | 16.57 | $14.76 | 491 |
| 2022-11-02 | 16.37 | $14.81 | 2 |
| 2022-11-01 | 16.20 | $14.81 | 123 |
| 2022-10-31 | 16.01 | $14.81 | 1959 |
| 2022-10-28 | 15.82 | $14.82 | 49 |
| 2022-10-27 | 16.34 | $14.82 | 155 |
| 2022-10-26 | 16.89 | $14.82 | 1189 |
| 2022-10-25 | 17.47 | $14.95 | 103 |
| 2022-10-24 | 18.19 | $14.51 | 3 |
| 2022-10-21 | 18.52 | $14.51 | 2519 |
| 2022-10-20 | 18.87 | $14.25 | 125 |
| 2022-10-19 | 18.97 | $14.25 | 15 |
| 2022-10-18 | 19.08 | $14.25 | 1431 |
| 2022-10-17 | 19.20 | $14.65 | 1149 |
| 2022-10-14 | 19.42 | $14.60 | 16 |
| 2022-10-13 | 19.78 | $14.60 | 2465 |
| 2022-10-12 | 20.16 | $14.05 | 4387 |
| 2022-10-11 | 20.56 | $13.82 | 169 |
| 2022-10-10 | 20.29 | $15.56 | 5676 |
| 2022-10-07 | 21.16 | $15.47 | 291 |
| 2022-10-06 | 21.99 | $15.08 | 121 |
| 2022-10-05 | 22.51 | $15.04 | 708 |
| 2022-10-04 | 23.05 | $16.34 | 152 |
| 2022-10-03 | 23.79 | $15.20 | — |
| 2022-09-30 | 24.31 | $15.20 | 103 |
| 2022-09-29 | 24.86 | $15.20 | 63 |
| 2022-09-28 | 25.44 | $15.20 | 413 |
| 2022-09-27 | 26.05 | $14.55 | 932 |
| 2022-09-26 | 25.39 | $14.24 | 825 |
| 2022-09-23 | 24.82 | $15.12 | — |
| 2022-09-22 | 24.98 | $15.12 | 305 |
| 2022-09-21 | 25.14 | $14.63 | 931 |
| 2022-09-20 | 25.29 | $14.90 | — |
| 2022-09-19 | 25.71 | $14.90 | 221 |
| 2022-09-16 | 26.15 | $15.35 | 845 |
| 2022-09-15 | 26.67 | $14.41 | 107 |
| 2022-09-14 | 25.79 | $14.59 | 93 |
| 2022-09-13 | 24.99 | $14.59 | 12 |
| 2022-09-12 | 24.15 | $14.59 | 20 |
| 2022-09-09 | 23.27 | $14.59 | 50 |
| 2022-09-08 | 22.34 | $14.59 | 53 |
| 2022-09-07 | 21.36 | $14.59 | 292 |
| 2022-09-06 | 20.33 | $14.39 | 2190 |
| 2022-09-02 | 19.24 | $15.60 | 85 |
| 2022-09-01 | 18.92 | $15.60 | 199 |
| 2022-08-31 | 18.57 | $16.07 | 430 |
| 2022-08-30 | 18.62 | $15.39 | 229 |
| 2022-08-29 | 18.25 | $15.94 | — |
| 2022-08-26 | 18.38 | $15.94 | 52 |
| 2022-08-25 | 18.51 | $15.94 | 104 |
| 2022-08-24 | 18.66 | $15.88 | 247 |
| 2022-08-23 | 18.73 | $15.88 | 153 |
| 2022-08-22 | 18.80 | $16.43 | 19 |
| 2022-08-19 | 19.37 | $16.43 | 347 |
| 2022-08-18 | 19.98 | $15.83 | 69 |
| 2022-08-17 | 19.90 | $15.83 | 60 |
| 2022-08-16 | 19.82 | $15.83 | 213 |
| 2022-08-15 | 19.73 | $16.62 | 615 |
| 2022-08-12 | 20.19 | $17.12 | 47 |
| 2022-08-11 | 21.18 | $17.12 | 243 |
| 2022-08-10 | 22.22 | $18.03 | 34 |
| 2022-08-09 | 22.12 | $18.03 | 140 |
| 2022-08-08 | 22.03 | $18.03 | 33 |
| 2022-08-05 | 21.93 | $18.03 | 131 |
| 2022-08-04 | 21.82 | $18.57 | 20 |
| 2022-08-03 | 20.93 | $18.57 | 20 |
| 2022-08-02 | 20.00 | $18.57 | 9 |
| 2022-08-01 | 19.01 | $18.57 | 231 |
| 2022-07-29 | 17.97 | $18.05 | 25 |
| 2022-07-28 | 17.21 | $18.05 | 124 |
| 2022-07-27 | 16.41 | $17.00 | — |
| 2022-07-26 | 16.40 | $17.00 | 125 |
| 2022-07-25 | 16.39 | $17.00 | 1187 |
| 2022-07-22 | 16.38 | $16.91 | 358 |
| 2022-07-21 | 16.29 | $16.52 | 241 |
| 2022-07-20 | 17.02 | $17.07 | — |
| 2022-07-19 | 17.09 | $17.07 | 108 |
| 2022-07-18 | 17.17 | $17.07 | 603 |
| 2022-07-15 | 17.26 | $16.78 | 1556 |
| 2022-07-14 | 17.62 | $16.14 | 210 |
| 2022-07-13 | 18.39 | $16.07 | 105 |
| 2022-07-12 | 19.12 | $16.34 | 339 |
| 2022-07-11 | 20.06 | $17.04 | 189 |
| 2022-07-08 | 20.10 | $16.20 | 270 |
| 2022-07-07 | 21.09 | $16.18 | 10 |
| 2022-07-06 | 22.11 | $16.18 | 165 |
| 2022-07-05 | 23.17 | $16.18 | — |
| 2022-07-01 | 24.29 | $16.18 | 251 |
| 2022-06-30 | 25.48 | $15.77 | 16 |
| 2022-06-29 | 26.15 | $15.77 | 40 |
| 2022-06-28 | 26.86 | $15.77 | 22 |
| 2022-06-27 | 27.61 | $15.77 | 44 |
| 2022-06-24 | 28.39 | $15.77 | 18 |
| 2022-06-23 | 29.22 | $15.77 | 451 |
| 2022-06-22 | 30.09 | $15.66 | 1040 |
| 2022-06-21 | 31.01 | $14.94 | 196 |
| 2022-06-17 | 30.65 | $15.34 | 223 |
| 2022-06-16 | 30.58 | $15.66 | 111 |
| 2022-06-15 | 30.77 | $14.86 | 225 |
| 2022-06-14 | 29.52 | $14.56 | 2841 |
| 2022-06-13 | 28.21 | $15.47 | 18 |
| 2022-06-10 | 27.52 | $15.47 | 78 |
| 2022-06-09 | 26.79 | $15.47 | 541 |
| 2022-06-08 | 26.02 | $15.82 | 104 |
| 2022-06-07 | 25.54 | $15.82 | 37 |
| 2022-06-06 | 25.03 | $15.82 | 610 |
| 2022-06-03 | 24.49 | $15.97 | 28 |
| 2022-06-02 | 24.06 | $15.97 | — |
| 2022-06-01 | 23.60 | $15.97 | 248 |
| 2022-05-31 | 23.12 | $16.46 | 76 |
| 2022-05-27 | 23.06 | $16.46 | 123 |
| 2022-05-26 | 23.00 | $16.31 | 68 |
| 2022-05-25 | 22.70 | $16.31 | 15 |
| 2022-05-24 | 22.38 | $16.31 | 124 |
| 2022-05-23 | 22.05 | $16.31 | 3423 |
| 2022-05-20 | 21.70 | $16.40 | 139 |
| 2022-05-19 | 21.40 | $16.40 | 5602 |
| 2022-05-18 | 21.08 | $16.21 | 39 |
| 2022-05-17 | 20.93 | $16.21 | 69 |
| 2022-05-16 | 20.77 | $16.21 | 465 |
| 2022-05-13 | 20.60 | $16.65 | 4722 |
| 2022-05-12 | 20.73 | $17.78 | 230 |
| 2022-05-11 | 21.78 | $18.46 | 139 |
| 2022-05-10 | 22.09 | $17.74 | 256 |
| 2022-05-09 | 23.20 | $17.29 | 18 |
| 2022-05-06 | 23.84 | $17.29 | 852 |
| 2022-05-05 | 24.52 | $17.56 | 17 |
| 2022-05-04 | 25.56 | $17.56 | 125 |
| 2022-05-03 | 26.65 | $17.44 | 60 |
| 2022-05-02 | 27.64 | $17.44 | 129 |
| 2022-04-29 | 28.69 | $18.12 | 433 |
| 2022-04-28 | 30.03 | $17.19 | 113 |
| 2022-04-27 | 30.09 | $17.12 | 53 |
| 2022-04-26 | 30.03 | $17.12 | 801 |
| 2022-04-25 | 29.96 | $17.11 | 801 |
| 2022-04-22 | 29.88 | $16.61 | 182 |
| 2022-04-21 | 28.93 | $16.95 | 85 |
| 2022-04-20 | 28.18 | $16.95 | 1498 |
| 2022-04-19 | 27.38 | $16.86 | 61 |
| 2022-04-18 | 26.27 | $16.86 | 349 |
| 2022-04-14 | 25.10 | $17.39 | 633 |
| 2022-04-13 | 24.01 | $17.54 | 1 |
| 2022-04-12 | 23.17 | $17.54 | 27 |
| 2022-04-11 | 22.29 | $17.54 | 303 |
| 2022-04-08 | 21.36 | $18.23 | 51 |
| 2022-04-07 | 20.91 | $18.23 | 1568 |
| 2022-04-06 | 20.44 | $17.98 | 700 |
| 2022-04-05 | 19.54 | $18.48 | 1 |
| 2022-04-04 | 19.01 | $18.48 | 280 |
| 2022-04-01 | 18.45 | $18.37 | 301 |
| 2022-03-31 | 17.69 | $18.41 | 115 |
| 2022-03-30 | 17.19 | $18.87 | — |
| 2022-03-29 | 17.11 | $18.87 | 91 |
| 2022-03-28 | 17.02 | $18.87 | 92 |
| 2022-03-25 | 16.92 | $18.87 | 10 |
| 2022-03-24 | 16.83 | $18.87 | 5 |
| 2022-03-23 | 16.72 | $18.87 | 20 |
| 2022-03-22 | 16.61 | $18.87 | 282 |
| 2022-03-21 | 16.50 | $18.61 | 344 |
| 2022-03-18 | 16.08 | $18.61 | — |
| 2022-03-17 | 15.65 | $18.61 | 344 |
| 2022-03-16 | 15.19 | $19.22 | 183 |
| 2022-03-15 | 15.12 | $18.96 | 748 |
| 2022-03-14 | 14.78 | $18.61 | 849 |
| 2022-03-11 | 14.03 | $18.81 | 166 |
| 2022-03-10 | 13.38 | $20.41 | — |
| 2022-03-09 | 14.03 | $20.41 | 126 |
| 2022-03-08 | 14.72 | $20.41 | 25 |
| 2022-03-07 | 15.44 | $20.41 | 273 |
| 2022-03-04 | 16.20 | $20.00 | 150 |
| 2022-03-03 | 16.59 | $20.46 | 665 |
| 2022-03-02 | 17.43 | $21.23 | — |
| 2022-03-01 | 17.50 | $21.23 | 315 |
| 2022-02-28 | 17.57 | $20.80 | 505 |
| 2022-02-25 | 18.07 | $20.53 | 5380 |
| 2022-02-24 | 18.86 | $21.11 | 95 |
| 2022-02-23 | 18.97 | $21.11 | 91 |
| 2022-02-22 | 19.08 | $21.11 | 297 |
| 2022-02-18 | 19.20 | $20.15 | 303 |
| 2022-02-17 | 20.06 | $20.34 | 46 |
| 2022-02-16 | 21.02 | $20.34 | 578 |
| 2022-02-15 | 22.04 | $19.89 | 35 |
| 2022-02-14 | 22.72 | $19.89 | 93 |
| 2022-02-11 | 23.43 | $19.89 | — |
| 2022-02-10 | 24.18 | $19.89 | 78 |
| 2022-02-09 | 24.96 | $19.89 | 29 |
| 2022-02-08 | 25.79 | $19.89 | 182 |
| 2022-02-07 | 26.67 | $20.45 | 44 |
| 2022-02-04 | 28.02 | $20.45 | 192 |
| 2022-02-03 | 29.44 | $19.32 | — |
| 2022-02-02 | 29.70 | $19.32 | — |
| 2022-02-01 | 29.97 | $19.32 | — |
| 2022-01-31 | 30.25 | $19.32 | 806 |
| 2022-01-28 | 30.55 | $19.77 | — |
| 2022-01-27 | 31.23 | $19.77 | 54 |
| 2022-01-26 | 31.95 | $19.77 | 117 |
| 2022-01-25 | 32.70 | $19.57 | 1014 |
| 2022-01-24 | 33.40 | $19.10 | 142 |
| 2022-01-21 | 33.46 | $20.06 | 146 |
| 2022-01-20 | 34.24 | $19.53 | 49 |
| 2022-01-19 | 34.32 | $19.53 | 1264 |
| 2022-01-18 | 34.39 | $19.29 | 31 |
| 2022-01-14 | 33.79 | $19.29 | 65 |
| 2022-01-13 | 33.16 | $19.29 | — |
| 2022-01-12 | 32.50 | $19.29 | 90 |
| 2022-01-11 | 31.79 | $19.29 | 64 |
| 2022-01-10 | 31.06 | $19.29 | 65 |
| 2022-01-07 | 30.28 | $19.29 | 202 |
| 2022-01-06 | 29.46 | $20.46 | 123 |
| 2022-01-05 | 29.25 | $20.21 | — |
| 2022-01-04 | 28.69 | $20.21 | — |
| 2022-01-03 | 28.09 | $20.21 | 625 |
| 2021-12-31 | 27.47 | $20.25 | 42 |
| 2021-12-30 | 27.62 | $20.25 | 852 |
| 2021-12-29 | 27.78 | $20.30 | — |
| 2021-12-28 | 27.98 | $20.30 | 127 |
| 2021-12-27 | 28.20 | $20.51 | 26 |
| 2021-12-23 | 28.57 | $20.51 | 38 |
| 2021-12-22 | 28.96 | $20.51 | 652 |
| 2021-12-21 | 29.38 | $20.27 | 61 |
| 2021-12-20 | 29.58 | $20.27 | 521 |
| 2021-12-17 | 29.78 | $21.13 | 69 |
| 2021-12-16 | 31.02 | $21.13 | 250 |
| 2021-12-15 | 32.31 | $20.01 | 95 |
| 2021-12-14 | 32.46 | $20.01 | 99 |
| 2021-12-13 | 32.61 | $20.01 | 96 |
| 2021-12-10 | 32.76 | $20.01 | 343 |
| 2021-12-09 | 32.93 | $19.48 | 14 |
| 2021-12-08 | 32.47 | $19.48 | 11 |
| 2021-12-07 | 32.00 | $19.48 | 16 |
| 2021-12-06 | 31.49 | $19.48 | 26 |
| 2021-12-03 | 30.96 | $19.48 | 205 |
| 2021-12-02 | 30.41 | $20.22 | 3 |
| 2021-12-01 | 30.16 | $20.22 | 613 |
| 2021-11-30 | 29.90 | $19.20 | 491 |
| 2021-11-29 | 28.62 | $19.43 | 125 |
| 2021-11-26 | 27.53 | $20.65 | — |
| 2021-11-24 | 26.99 | $20.65 | 214 |
| 2021-11-23 | 26.43 | $20.80 | 34 |
| 2021-11-22 | 25.92 | $20.80 | 227 |
| 2021-11-19 | 25.39 | $20.80 | 111 |
| 2021-11-18 | 24.82 | $20.80 | 157 |
| 2021-11-17 | 24.23 | $20.80 | 702 |
| 2021-11-16 | 23.61 | $21.17 | 266 |
| 2021-11-15 | 23.13 | $20.95 | 475 |
| 2021-11-12 | 22.53 | $21.78 | 144 |
| 2021-11-11 | 22.59 | $21.78 | 200 |
| 2021-11-10 | 22.66 | $20.87 | 777 |
| 2021-11-09 | 21.78 | $23.89 | 104 |
| 2021-11-08 | 21.40 | $23.89 | 98 |
| 2021-11-05 | 21.00 | $23.89 | — |
| 2021-11-04 | 20.58 | $23.89 | 48 |
| 2021-11-03 | 20.14 | $23.89 | 101 |
| 2021-11-02 | 19.67 | $22.75 | 71 |
| 2021-11-01 | 20.71 | $22.75 | 16 |
| 2021-10-29 | 21.79 | $22.75 | — |
| 2021-10-28 | 22.94 | $22.75 | 16 |
| 2021-10-27 | 24.14 | $22.75 | 87 |
| 2021-10-26 | 25.41 | $22.75 | 298 |
| 2021-10-25 | 26.74 | $22.50 | 20 |
| 2021-10-22 | 27.78 | $22.50 | 23 |
| 2021-10-21 | 28.88 | $22.50 | 286 |
| 2021-10-20 | 30.03 | $22.90 | — |
| 2021-10-19 | 30.39 | $22.90 | — |
| 2021-10-18 | 30.77 | $22.90 | 245 |
| 2021-10-15 | 31.17 | $23.01 | 67 |
| 2021-10-14 | 31.39 | $23.01 | 15 |
| 2021-10-13 | 31.62 | $23.01 | 47 |
| 2021-10-12 | 31.87 | $23.01 | 36 |
| 2021-10-11 | 32.12 | $23.01 | — |
| 2021-10-08 | 32.39 | $23.01 | 34 |
| 2021-10-07 | 32.67 | $23.01 | 6 |
| 2021-10-06 | 32.97 | $23.01 | 31 |
| 2021-10-05 | 33.29 | $23.01 | 61 |
| 2021-10-04 | 33.62 | $23.01 | 81 |
| 2021-10-01 | 33.97 | $23.01 | 47 |
| 2021-09-30 | 34.33 | $23.01 | 118 |
| 2021-09-29 | 34.72 | $23.01 | 547 |
| 2021-09-28 | 35.12 | $22.38 | 102 |
| 2021-09-27 | 35.94 | $22.38 | 63 |
| 2021-09-24 | 36.79 | $22.38 | 94 |
| 2021-09-23 | 37.70 | $22.38 | 29 |
| 2021-09-22 | 38.64 | $22.38 | 250 |
| 2021-09-21 | 39.64 | $22.66 | 396 |
| 2021-09-20 | 40.47 | $21.09 | 246 |
| 2021-09-17 | 42.28 | $22.95 | — |
| 2021-09-16 | 42.18 | $22.95 | 56 |
| 2021-09-15 | 42.06 | $22.95 | — |
| 2021-09-14 | 41.95 | $22.95 | 153 |
| 2021-09-13 | 41.82 | $21.21 | 6 |
| 2021-09-10 | 42.81 | $21.21 | — |
| 2021-09-09 | 43.84 | $21.21 | 69 |
| 2021-09-08 | 44.93 | $21.21 | 17 |
| 2021-09-07 | 46.07 | $21.21 | — |
| 2021-09-03 | 47.28 | $21.21 | 24 |
| 2021-09-02 | 48.55 | $21.21 | 63 |
| 2021-09-01 | 49.88 | $21.21 | 234 |
| 2021-08-31 | 51.29 | $21.50 | 15 |
| 2021-08-30 | 52.48 | $21.50 | 1410 |
| 2021-08-27 | 53.74 | $20.76 | 83 |
| 2021-08-26 | 55.49 | $20.76 | 20 |
| 2021-08-25 | 57.33 | $20.76 | 85 |
| 2021-08-24 | 59.26 | $20.76 | 220 |
| 2021-08-23 | 61.30 | $20.77 | 106 |
| 2021-08-20 | 63.33 | $23.24 | — |
| 2021-08-19 | 62.78 | $23.24 | 35 |
| 2021-08-18 | 62.19 | $23.24 | 31 |
| 2021-08-17 | 61.58 | $23.24 | 58 |
| 2021-08-16 | 60.94 | $23.24 | 77 |
| 2021-08-13 | 60.26 | $23.24 | 25 |
| 2021-08-12 | 59.54 | $23.24 | 54 |
| 2021-08-11 | 58.79 | $23.24 | 122 |
| 2021-08-10 | 57.99 | $23.24 | 63 |
| 2021-08-09 | 57.16 | $23.24 | 114 |
| 2021-08-06 | 56.28 | $23.34 | 16 |
| 2021-08-05 | 55.26 | $23.34 | 1 |
| 2021-08-04 | 54.19 | $23.34 | 117 |
| 2021-08-03 | 53.06 | $23.35 | 9 |
| 2021-08-02 | 51.87 | $23.35 | 75 |
| 2021-07-30 | 50.61 | $23.35 | 213 |
| 2021-07-29 | 49.28 | $24.72 | — |
| 2021-07-28 | 46.82 | $24.72 | — |
| 2021-07-27 | 44.24 | $24.72 | 26 |
| 2021-07-26 | 41.52 | $24.72 | — |
| 2021-07-23 | 38.65 | $24.72 | — |
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