Is Britvic plc (BTVCF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Britvic plc (BTVCF) research center and poll results.
OTC : BTVCF
Britvic plc — Technical Indicators
$16.4 USD
$2.15 (15.09%)
- Volume
- 526
- Average Volume
- 115
- Market Capitalization
- $4.1B
- P/E Ratio
- 25.75
- Dividend Yield
- 2.63%
- Price Target
- Year High
- $16.40
- Year Low
- $10.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.63
- Current Ratio
- $1.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
2
Indicators
Neutral
2
Indicators
4 Bullish / 2 Bearish / 2 Neutral
SMA — Simple Moving Average
NEUTRALAverage price over N periods; identifies trend direction
Latest Value
16.40
2025-01-23
Close Price
$16.40
Vol: 526
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.05
Average
11.54
Maximum
16.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-01-23 | 16.40 | $16.40 | 526 |
| 2025-01-22 | 16.40 | $16.40 | — |
| 2025-01-21 | 16.40 | $16.40 | — |
| 2025-01-17 | 16.40 | $16.40 | — |
| 2025-01-16 | 16.40 | $16.40 | — |
| 2025-01-15 | 16.40 | $16.40 | — |
| 2025-01-14 | 16.40 | $16.40 | — |
| 2025-01-13 | 16.40 | $16.40 | — |
| 2025-01-10 | 16.40 | $16.40 | — |
| 2025-01-08 | 16.40 | $16.40 | — |
| 2025-01-07 | 16.38 | $16.40 | — |
| 2025-01-06 | 16.35 | $16.40 | — |
| 2025-01-03 | 16.33 | $16.40 | — |
| 2025-01-02 | 16.30 | $16.40 | — |
| 2024-12-31 | 16.28 | $16.40 | — |
| 2024-12-30 | 16.25 | $16.40 | — |
| 2024-12-27 | 16.23 | $16.40 | — |
| 2024-12-26 | 16.20 | $16.40 | — |
| 2024-12-24 | 16.18 | $16.40 | — |
| 2024-12-23 | 16.15 | $16.40 | — |
| 2024-12-20 | 16.13 | $16.40 | — |
| 2024-12-19 | 16.10 | $16.40 | — |
| 2024-12-18 | 16.08 | $16.40 | — |
| 2024-12-17 | 16.05 | $16.40 | — |
| 2024-12-16 | 16.03 | $16.40 | — |
| 2024-12-13 | 16.00 | $16.40 | — |
| 2024-12-12 | 15.98 | $16.40 | — |
| 2024-12-11 | 15.95 | $16.40 | — |
| 2024-12-10 | 15.93 | $16.40 | 6119 |
| 2024-12-09 | 15.90 | $15.90 | — |
| 2024-12-06 | 15.90 | $15.90 | — |
| 2024-12-05 | 15.90 | $15.90 | — |
| 2024-12-04 | 15.90 | $15.90 | — |
| 2024-12-03 | 15.90 | $15.90 | — |
| 2024-12-02 | 15.90 | $15.90 | — |
| 2024-11-29 | 15.90 | $15.90 | — |
| 2024-11-27 | 15.90 | $15.90 | — |
| 2024-11-26 | 15.90 | $15.90 | — |
| 2024-11-25 | 15.90 | $15.90 | — |
| 2024-11-22 | 15.90 | $15.90 | — |
| 2024-11-21 | 15.90 | $15.90 | — |
| 2024-11-20 | 15.90 | $15.90 | — |
| 2024-11-19 | 15.90 | $15.90 | — |
| 2024-11-18 | 15.90 | $15.90 | — |
| 2024-11-15 | 15.90 | $15.90 | — |
| 2024-11-14 | 15.90 | $15.90 | — |
| 2024-11-13 | 15.90 | $15.90 | — |
| 2024-11-12 | 15.90 | $15.90 | — |
| 2024-11-11 | 15.90 | $15.90 | — |
| 2024-11-08 | 15.90 | $15.90 | — |
| 2024-11-07 | 15.90 | $15.90 | — |
| 2024-11-06 | 15.90 | $15.90 | — |
| 2024-11-05 | 15.90 | $15.90 | — |
| 2024-11-04 | 15.90 | $15.90 | — |
| 2024-11-01 | 15.90 | $15.90 | — |
| 2024-10-31 | 15.90 | $15.90 | — |
| 2024-10-30 | 15.90 | $15.90 | — |
| 2024-10-29 | 15.92 | $15.90 | — |
| 2024-10-28 | 15.94 | $15.90 | — |
| 2024-10-25 | 15.97 | $15.90 | — |
| 2024-10-24 | 15.99 | $15.90 | — |
| 2024-10-23 | 16.01 | $15.90 | — |
| 2024-10-22 | 16.03 | $15.90 | — |
| 2024-10-21 | 16.05 | $15.90 | — |
| 2024-10-18 | 16.08 | $15.90 | — |
| 2024-10-17 | 16.10 | $15.90 | — |
| 2024-10-16 | 16.12 | $15.90 | — |
| 2024-10-15 | 16.14 | $15.90 | — |
| 2024-10-14 | 16.16 | $15.90 | — |
| 2024-10-11 | 16.19 | $15.90 | — |
| 2024-10-10 | 16.21 | $15.90 | — |
| 2024-10-09 | 16.23 | $15.90 | — |
| 2024-10-08 | 16.25 | $15.90 | — |
| 2024-10-07 | 16.27 | $15.90 | — |
| 2024-10-04 | 16.30 | $15.90 | — |
| 2024-10-03 | 16.32 | $15.90 | 110 |
| 2024-10-02 | 16.34 | $16.34 | — |
| 2024-10-01 | 16.34 | $16.34 | — |
| 2024-09-30 | 16.34 | $16.34 | — |
| 2024-09-27 | 16.34 | $16.34 | — |
| 2024-09-26 | 16.34 | $16.34 | — |
| 2024-09-25 | 16.34 | $16.34 | — |
| 2024-09-24 | 16.34 | $16.34 | — |
| 2024-09-23 | 16.34 | $16.34 | — |
| 2024-09-20 | 16.34 | $16.34 | — |
| 2024-09-19 | 16.34 | $16.34 | — |
| 2024-09-18 | 16.34 | $16.34 | — |
| 2024-09-17 | 16.34 | $16.34 | — |
| 2024-09-16 | 16.34 | $16.34 | — |
| 2024-09-13 | 16.34 | $16.34 | — |
| 2024-09-12 | 16.34 | $16.34 | — |
| 2024-09-11 | 16.34 | $16.34 | — |
| 2024-09-10 | 16.34 | $16.34 | — |
| 2024-09-09 | 16.34 | $16.34 | — |
| 2024-09-06 | 16.34 | $16.34 | — |
| 2024-09-05 | 16.34 | $16.34 | — |
| 2024-09-04 | 16.34 | $16.34 | — |
| 2024-09-03 | 16.34 | $16.34 | — |
| 2024-08-30 | 16.34 | $16.34 | — |
| 2024-08-29 | 16.34 | $16.34 | — |
| 2024-08-28 | 16.34 | $16.34 | — |
| 2024-08-27 | 16.34 | $16.34 | — |
| 2024-08-26 | 16.34 | $16.34 | — |
| 2024-08-23 | 16.34 | $16.34 | — |
| 2024-08-22 | 16.34 | $16.34 | — |
| 2024-08-21 | 16.34 | $16.34 | — |
| 2024-08-20 | 16.34 | $16.34 | — |
| 2024-08-19 | 16.34 | $16.34 | — |
| 2024-08-16 | 16.25 | $16.34 | — |
| 2024-08-15 | 16.16 | $16.34 | — |
| 2024-08-14 | 16.07 | $16.34 | — |
| 2024-08-13 | 15.98 | $16.34 | — |
| 2024-08-12 | 15.89 | $16.34 | — |
| 2024-08-09 | 15.80 | $16.34 | — |
| 2024-08-08 | 15.71 | $16.34 | — |
| 2024-08-07 | 15.62 | $16.34 | — |
| 2024-08-06 | 15.53 | $16.34 | — |
| 2024-08-05 | 15.44 | $16.34 | — |
| 2024-08-02 | 15.35 | $16.34 | — |
| 2024-08-01 | 15.26 | $16.34 | — |
| 2024-07-31 | 15.17 | $16.34 | — |
| 2024-07-30 | 15.08 | $16.34 | — |
| 2024-07-29 | 14.99 | $16.34 | — |
| 2024-07-26 | 14.90 | $16.34 | — |
| 2024-07-25 | 14.81 | $16.34 | — |
| 2024-07-24 | 14.72 | $16.34 | — |
| 2024-07-23 | 14.63 | $16.34 | 520 |
| 2024-07-22 | 14.54 | $14.54 | — |
| 2024-07-19 | 14.33 | $14.54 | — |
| 2024-07-18 | 14.12 | $14.54 | — |
| 2024-07-17 | 13.91 | $14.54 | — |
| 2024-07-16 | 13.71 | $14.54 | — |
| 2024-07-15 | 13.50 | $14.54 | — |
| 2024-07-12 | 13.29 | $14.54 | — |
| 2024-07-11 | 13.08 | $14.54 | — |
| 2024-07-10 | 12.87 | $14.54 | — |
| 2024-07-09 | 12.66 | $14.54 | — |
| 2024-07-08 | 12.46 | $14.54 | — |
| 2024-07-05 | 12.25 | $14.54 | — |
| 2024-07-03 | 12.04 | $14.54 | — |
| 2024-07-02 | 11.83 | $14.54 | — |
| 2024-07-01 | 11.62 | $14.54 | — |
| 2024-06-28 | 11.41 | $14.54 | — |
| 2024-06-27 | 11.20 | $14.54 | — |
| 2024-06-26 | 11.00 | $14.54 | — |
| 2024-06-25 | 10.79 | $14.54 | — |
| 2024-06-24 | 10.58 | $14.54 | 716 |
| 2024-06-21 | 10.37 | $10.37 | — |
| 2024-06-20 | 10.37 | $10.37 | — |
| 2024-06-18 | 10.37 | $10.37 | — |
| 2024-06-17 | 10.37 | $10.37 | — |
| 2024-06-14 | 10.37 | $10.37 | — |
| 2024-06-13 | 10.37 | $10.37 | — |
| 2024-06-12 | 10.37 | $10.37 | — |
| 2024-06-11 | 10.37 | $10.37 | — |
| 2024-06-10 | 10.37 | $10.37 | — |
| 2024-06-07 | 10.37 | $10.37 | — |
| 2024-06-06 | 10.37 | $10.37 | — |
| 2024-06-05 | 10.37 | $10.37 | — |
| 2024-06-04 | 10.37 | $10.37 | — |
| 2024-06-03 | 10.37 | $10.37 | — |
| 2024-05-31 | 10.37 | $10.37 | — |
| 2024-05-30 | 10.37 | $10.37 | — |
| 2024-05-29 | 10.37 | $10.37 | — |
| 2024-05-28 | 10.37 | $10.37 | — |
| 2024-05-24 | 10.37 | $10.37 | — |
| 2024-05-23 | 10.37 | $10.37 | — |
| 2024-05-22 | 10.37 | $10.37 | — |
| 2024-05-21 | 10.37 | $10.37 | — |
| 2024-05-20 | 10.37 | $10.37 | — |
| 2024-05-17 | 10.37 | $10.37 | — |
| 2024-05-16 | 10.37 | $10.37 | — |
| 2024-05-15 | 10.37 | $10.37 | — |
| 2024-05-14 | 10.37 | $10.37 | — |
| 2024-05-13 | 10.37 | $10.37 | — |
| 2024-05-10 | 10.37 | $10.37 | — |
| 2024-05-09 | 10.37 | $10.37 | — |
| 2024-05-08 | 10.37 | $10.37 | — |
| 2024-05-07 | 10.37 | $10.37 | — |
| 2024-05-06 | 10.37 | $10.37 | — |
| 2024-05-03 | 10.37 | $10.37 | — |
| 2024-05-02 | 10.37 | $10.37 | — |
| 2024-05-01 | 10.37 | $10.37 | — |
| 2024-04-30 | 10.37 | $10.37 | — |
| 2024-04-29 | 10.37 | $10.37 | — |
| 2024-04-26 | 10.37 | $10.37 | — |
| 2024-04-25 | 10.37 | $10.37 | — |
| 2024-04-24 | 10.36 | $10.37 | — |
| 2024-04-23 | 10.35 | $10.37 | — |
| 2024-04-22 | 10.35 | $10.37 | — |
| 2024-04-19 | 10.38 | $10.37 | — |
| 2024-04-18 | 10.42 | $10.37 | — |
| 2024-04-17 | 10.46 | $10.37 | — |
| 2024-04-16 | 10.49 | $10.37 | — |
| 2024-04-15 | 10.53 | $10.37 | — |
| 2024-04-12 | 10.57 | $10.37 | — |
| 2024-04-11 | 10.60 | $10.37 | — |
| 2024-04-10 | 10.64 | $10.37 | — |
| 2024-04-09 | 10.67 | $10.37 | — |
| 2024-04-08 | 10.71 | $10.37 | — |
| 2024-04-05 | 10.75 | $10.37 | — |
| 2024-04-04 | 10.78 | $10.37 | — |
| 2024-04-03 | 10.82 | $10.37 | 200 |
| 2024-04-02 | 10.86 | $10.35 | — |
| 2024-04-01 | 10.89 | $10.35 | — |
| 2024-03-28 | 10.93 | $10.35 | 10707 |
| 2024-03-27 | 10.97 | $10.23 | — |
| 2024-03-26 | 11.01 | $10.23 | — |
| 2024-03-25 | 11.06 | $10.23 | 14669 |
| 2024-03-22 | 11.10 | $11.10 | — |
| 2024-03-21 | 11.12 | $11.10 | — |
| 2024-03-20 | 11.13 | $11.10 | — |
| 2024-03-19 | 11.15 | $11.10 | — |
| 2024-03-18 | 11.16 | $11.10 | — |
| 2024-03-15 | 11.18 | $11.10 | — |
| 2024-03-14 | 11.19 | $11.10 | — |
| 2024-03-13 | 11.21 | $11.10 | — |
| 2024-03-12 | 11.22 | $11.10 | — |
| 2024-03-11 | 11.24 | $11.10 | — |
| 2024-03-08 | 11.25 | $11.10 | — |
| 2024-03-07 | 11.27 | $11.10 | — |
| 2024-03-06 | 11.28 | $11.10 | — |
| 2024-03-05 | 11.27 | $11.10 | — |
| 2024-03-04 | 11.26 | $11.10 | — |
| 2024-03-01 | 11.25 | $11.10 | — |
| 2024-02-29 | 11.21 | $11.10 | — |
| 2024-02-28 | 11.17 | $11.10 | — |
| 2024-02-27 | 11.14 | $11.10 | — |
| 2024-02-26 | 11.10 | $11.10 | 616 |
| 2024-02-23 | 11.07 | $11.40 | — |
| 2024-02-22 | 11.01 | $11.40 | — |
| 2024-02-21 | 10.96 | $11.40 | — |
| 2024-02-20 | 10.91 | $11.40 | — |
| 2024-02-16 | 10.86 | $11.40 | — |
| 2024-02-15 | 10.81 | $11.40 | — |
| 2024-02-14 | 10.78 | $11.40 | — |
| 2024-02-13 | 10.75 | $11.40 | — |
| 2024-02-12 | 10.72 | $11.40 | — |
| 2024-02-09 | 10.69 | $11.40 | — |
| 2024-02-08 | 10.66 | $11.40 | — |
| 2024-02-07 | 10.63 | $11.40 | 520 |
| 2024-02-06 | 10.60 | $10.87 | — |
| 2024-02-05 | 10.60 | $10.87 | — |
| 2024-02-02 | 10.59 | $10.87 | 1000 |
| 2024-02-01 | 10.59 | $10.38 | — |
| 2024-01-31 | 10.61 | $10.38 | — |
| 2024-01-30 | 10.63 | $10.38 | — |
| 2024-01-29 | 10.65 | $10.38 | — |
| 2024-01-26 | 10.67 | $10.38 | — |
| 2024-01-25 | 10.70 | $10.38 | — |
| 2024-01-24 | 10.72 | $10.38 | — |
| 2024-01-23 | 10.74 | $10.38 | — |
| 2024-01-22 | 10.76 | $10.38 | — |
| 2024-01-19 | 10.78 | $10.38 | 525 |
| 2024-01-18 | 10.80 | $10.80 | — |
| 2024-01-17 | 10.80 | $10.80 | — |
| 2024-01-16 | 10.80 | $10.80 | — |
| 2024-01-12 | 10.76 | $10.80 | — |
| 2024-01-11 | 10.72 | $10.80 | — |
| 2024-01-10 | 10.69 | $10.80 | — |
| 2024-01-09 | 10.65 | $10.80 | — |
| 2024-01-08 | 10.61 | $10.80 | — |
| 2024-01-05 | 10.57 | $10.80 | — |
| 2024-01-04 | 10.53 | $10.80 | — |
| 2024-01-03 | 10.50 | $10.80 | — |
| 2024-01-02 | 10.46 | $10.80 | — |
| 2023-12-29 | 10.42 | $10.80 | — |
| 2023-12-28 | 10.38 | $10.80 | — |
| 2023-12-27 | 10.34 | $10.80 | — |
| 2023-12-26 | 10.31 | $10.80 | — |
| 2023-12-22 | 10.27 | $10.80 | — |
| 2023-12-21 | 10.23 | $10.80 | — |
| 2023-12-20 | 10.19 | $10.80 | — |
| 2023-12-19 | 10.15 | $10.80 | — |
| 2023-12-18 | 10.12 | $10.80 | — |
| 2023-12-15 | 10.08 | $10.80 | 551 |
| 2023-12-14 | 10.04 | $10.04 | — |
| 2023-12-13 | 10.04 | $10.04 | — |
| 2023-12-12 | 10.04 | $10.04 | — |
| 2023-12-11 | 10.04 | $10.04 | — |
| 2023-12-08 | 10.04 | $10.04 | — |
| 2023-12-07 | 10.04 | $10.04 | — |
| 2023-12-06 | 10.04 | $10.04 | — |
| 2023-12-05 | 10.04 | $10.04 | — |
| 2023-12-04 | 10.04 | $10.04 | — |
| 2023-12-01 | 10.04 | $10.04 | — |
| 2023-11-30 | 10.04 | $10.04 | — |
| 2023-11-29 | 10.04 | $10.04 | — |
| 2023-11-28 | 10.04 | $10.04 | — |
| 2023-11-27 | 10.04 | $10.04 | — |
| 2023-11-24 | 10.04 | $10.04 | — |
| 2023-11-22 | 10.04 | $10.04 | — |
| 2023-11-21 | 10.04 | $10.04 | — |
| 2023-11-20 | 10.04 | $10.04 | — |
| 2023-11-17 | 10.04 | $10.04 | — |
| 2023-11-16 | 10.04 | $10.04 | — |
| 2023-11-15 | 10.04 | $10.04 | — |
| 2023-11-14 | 10.04 | $10.04 | — |
| 2023-11-13 | 10.04 | $10.04 | — |
| 2023-11-10 | 10.03 | $10.04 | — |
| 2023-11-09 | 10.02 | $10.04 | — |
| 2023-11-08 | 10.04 | $10.04 | — |
| 2023-11-07 | 10.04 | $10.04 | — |
| 2023-11-06 | 10.04 | $10.04 | — |
| 2023-11-03 | 10.04 | $10.04 | — |
| 2023-11-02 | 10.04 | $10.04 | — |
| 2023-11-01 | 10.04 | $10.04 | — |
| 2023-10-31 | 10.05 | $10.04 | — |
| 2023-10-30 | 10.05 | $10.04 | — |
| 2023-10-27 | 10.09 | $10.04 | — |
| 2023-10-26 | 10.14 | $10.04 | — |
| 2023-10-25 | 10.18 | $10.04 | — |
| 2023-10-24 | 10.23 | $10.04 | — |
| 2023-10-23 | 10.27 | $10.04 | — |
| 2023-10-20 | 10.32 | $10.04 | — |
| 2023-10-19 | 10.36 | $10.04 | — |
| 2023-10-18 | 10.41 | $10.04 | — |
| 2023-10-17 | 10.46 | $10.04 | 3000 |
| 2023-10-16 | 10.50 | $9.85 | — |
| 2023-10-13 | 10.56 | $9.85 | 355658 |
| 2023-10-12 | 10.61 | $10.40 | 100 |
| 2023-10-11 | 10.64 | $10.06 | — |
| 2023-10-10 | 10.69 | $10.06 | — |
| 2023-10-09 | 10.74 | $10.06 | — |
| 2023-10-06 | 10.78 | $10.06 | — |
| 2023-10-05 | 10.83 | $10.06 | — |
| 2023-10-04 | 10.88 | $10.06 | — |
| 2023-10-03 | 10.92 | $10.06 | 230 |
| 2023-10-02 | 10.97 | $10.95 | — |
| 2023-09-29 | 10.97 | $10.95 | — |
| 2023-09-28 | 10.97 | $10.95 | — |
| 2023-09-27 | 10.96 | $10.95 | — |
| 2023-09-26 | 10.95 | $10.95 | — |
| 2023-09-25 | 10.94 | $10.95 | — |
| 2023-09-22 | 10.93 | $10.95 | — |
| 2023-09-21 | 10.91 | $10.95 | — |
| 2023-09-20 | 10.90 | $10.95 | — |
| 2023-09-19 | 10.88 | $10.95 | — |
| 2023-09-18 | 10.87 | $10.95 | — |
| 2023-09-15 | 10.85 | $10.95 | 500 |
| 2023-09-14 | 10.84 | $11.00 | — |
| 2023-09-13 | 10.82 | $11.00 | — |
| 2023-09-12 | 10.79 | $11.00 | — |
| 2023-09-11 | 10.77 | $11.00 | — |
| 2023-09-08 | 10.75 | $11.00 | — |
| 2023-09-07 | 10.73 | $11.00 | — |
| 2023-09-06 | 10.71 | $11.00 | — |
| 2023-09-05 | 10.68 | $11.00 | — |
| 2023-09-01 | 10.66 | $11.00 | 201 |
| 2023-08-31 | 10.64 | $10.80 | — |
| 2023-08-30 | 10.63 | $10.80 | — |
| 2023-08-29 | 10.62 | $10.80 | — |
| 2023-08-28 | 10.60 | $10.80 | 100 |
| 2023-08-25 | 10.59 | $10.65 | — |
| 2023-08-24 | 10.59 | $10.65 | — |
| 2023-08-23 | 10.58 | $10.65 | — |
| 2023-08-22 | 10.58 | $10.65 | — |
| 2023-08-21 | 10.61 | $10.65 | — |
| 2023-08-18 | 10.64 | $10.65 | — |
| 2023-08-17 | 10.67 | $10.65 | 1466 |
| 2023-08-16 | 10.70 | $10.56 | — |
| 2023-08-15 | 10.73 | $10.56 | — |
| 2023-08-14 | 10.77 | $10.56 | — |
| 2023-08-11 | 10.80 | $10.56 | — |
| 2023-08-10 | 10.85 | $10.56 | — |
| 2023-08-09 | 10.89 | $10.56 | — |
| 2023-08-08 | 10.89 | $10.56 | — |
| 2023-08-07 | 10.88 | $10.56 | — |
| 2023-08-04 | 10.88 | $10.56 | — |
| 2023-08-03 | 10.88 | $10.56 | — |
| 2023-08-02 | 10.88 | $10.56 | — |
| 2023-08-01 | 10.87 | $10.56 | — |
| 2023-07-31 | 10.87 | $10.56 | — |
| 2023-07-28 | 10.87 | $10.56 | — |
| 2023-07-27 | 10.89 | $10.56 | — |
| 2023-07-26 | 10.91 | $10.56 | 1580 |
| 2023-07-25 | 10.93 | $11.25 | — |
| 2023-07-24 | 10.91 | $11.25 | — |
| 2023-07-21 | 10.89 | $11.25 | — |
| 2023-07-20 | 10.88 | $11.25 | — |
| 2023-07-19 | 10.86 | $11.25 | — |
| 2023-07-18 | 10.87 | $11.25 | — |
| 2023-07-17 | 10.87 | $11.25 | 756 |
| 2023-07-14 | 10.87 | $11.47 | 3593 |
| 2023-07-13 | 10.84 | $11.39 | 76151 |
| 2023-07-12 | 10.80 | $10.51 | — |
| 2023-07-11 | 10.82 | $10.51 | — |
| 2023-07-10 | 10.83 | $10.51 | — |
| 2023-07-07 | 10.85 | $10.51 | — |
| 2023-07-06 | 10.86 | $10.51 | — |
| 2023-07-05 | 10.88 | $10.51 | — |
| 2023-07-03 | 10.89 | $10.51 | — |
| 2023-06-30 | 10.91 | $10.51 | 150 |
| 2023-06-29 | 10.92 | $10.94 | — |
| 2023-06-28 | 10.92 | $10.94 | — |
| 2023-06-27 | 10.91 | $10.94 | — |
| 2023-06-26 | 10.90 | $10.94 | — |
| 2023-06-23 | 10.92 | $10.94 | — |
| 2023-06-22 | 10.94 | $10.94 | — |
| 2023-06-21 | 10.96 | $10.94 | 113 |
| 2023-06-20 | 10.96 | $11.30 | — |
| 2023-06-16 | 10.94 | $11.30 | — |
| 2023-06-15 | 10.93 | $11.30 | 100 |
| 2023-06-14 | 10.94 | $10.76 | — |
| 2023-06-13 | 10.99 | $10.76 | — |
| 2023-06-12 | 11.03 | $10.76 | 165 |
| 2023-06-09 | 11.07 | $10.81 | — |
| 2023-06-08 | 11.12 | $10.81 | — |
| 2023-06-07 | 11.16 | $10.81 | — |
| 2023-06-06 | 11.21 | $10.81 | — |
| 2023-06-05 | 11.25 | $10.81 | — |
| 2023-06-02 | 11.27 | $10.81 | — |
| 2023-06-01 | 11.29 | $10.81 | — |
| 2023-05-31 | 11.30 | $10.81 | — |
| 2023-05-30 | 11.32 | $10.81 | — |
| 2023-05-26 | 11.34 | $10.81 | 186 |
| 2023-05-25 | 11.35 | $11.30 | — |
| 2023-05-24 | 11.35 | $11.30 | — |
| 2023-05-23 | 11.34 | $11.30 | 200 |
| 2023-05-22 | 11.33 | $11.00 | — |
| 2023-05-19 | 11.34 | $11.00 | — |
| 2023-05-18 | 11.36 | $11.00 | 618 |
| 2023-05-17 | 11.35 | $11.60 | — |
| 2023-05-16 | 11.31 | $11.60 | — |
| 2023-05-15 | 11.28 | $11.60 | — |
| 2023-05-12 | 11.24 | $11.60 | 2000 |
| 2023-05-11 | 11.21 | $11.73 | — |
| 2023-05-10 | 11.17 | $11.73 | — |
| 2023-05-09 | 11.13 | $11.73 | — |
| 2023-05-08 | 11.09 | $11.73 | 1832 |
| 2023-05-05 | 11.06 | $11.14 | — |
| 2023-05-04 | 11.06 | $11.14 | — |
| 2023-05-03 | 11.05 | $11.14 | — |
| 2023-05-02 | 11.03 | $11.14 | — |
| 2023-05-01 | 11.02 | $11.14 | — |
| 2023-04-28 | 11.00 | $11.14 | — |
| 2023-04-27 | 10.98 | $11.14 | — |
| 2023-04-26 | 10.94 | $11.14 | — |
| 2023-04-25 | 10.91 | $11.14 | — |
| 2023-04-24 | 10.86 | $11.14 | 192 |
| 2023-04-21 | 10.82 | $11.42 | 472 |
| 2023-04-20 | 10.77 | $10.85 | — |
| 2023-04-19 | 10.76 | $10.85 | 51223 |
| 2023-04-18 | 10.76 | $10.91 | — |
| 2023-04-17 | 10.75 | $10.91 | — |
| 2023-04-14 | 10.73 | $10.91 | — |
| 2023-04-13 | 10.69 | $10.91 | 183 |
| 2023-04-12 | 10.63 | $11.06 | 6038 |
| 2023-04-11 | 10.58 | $10.82 | 614 |
| 2023-04-10 | 10.56 | $11.16 | — |
| 2023-04-06 | 10.52 | $11.16 | 3635 |
| 2023-04-05 | 10.47 | $10.85 | 782 |
| 2023-04-04 | 10.44 | $10.86 | — |
| 2023-04-03 | 10.41 | $10.86 | 992 |
| 2023-03-31 | 10.38 | $10.72 | 504 |
| 2023-03-30 | 10.35 | $10.73 | 857 |
| 2023-03-29 | 10.32 | $10.43 | — |
| 2023-03-28 | 10.31 | $10.43 | 463 |
| 2023-03-27 | 10.30 | $10.30 | — |
| 2023-03-24 | 10.29 | $10.30 | — |
| 2023-03-23 | 10.28 | $10.30 | 407 |
| 2023-03-22 | 10.27 | $10.77 | — |
| 2023-03-21 | 10.23 | $10.77 | — |
| 2023-03-20 | 10.20 | $10.77 | 324 |
| 2023-03-17 | 10.16 | $10.51 | 396 |
| 2023-03-16 | 10.13 | $10.17 | 1507 |
| 2023-03-15 | 10.12 | $9.69 | 300 |
| 2023-03-14 | 10.13 | $10.00 | 7704 |
| 2023-03-13 | 10.13 | $10.46 | 473 |
| 2023-03-10 | 10.07 | $10.24 | — |
| 2023-03-09 | 10.03 | $10.24 | 267 |
| 2023-03-08 | 9.98 | $10.27 | — |
| 2023-03-07 | 9.93 | $10.27 | 501 |
| 2023-03-06 | 9.91 | $10.15 | 289 |
| 2023-03-03 | 9.90 | $10.18 | — |
| 2023-03-02 | 9.86 | $10.18 | — |
| 2023-03-01 | 9.82 | $10.18 | — |
| 2023-02-28 | 9.78 | $10.18 | — |
| 2023-02-27 | 9.76 | $10.18 | — |
| 2023-02-24 | 9.75 | $10.18 | 389 |
| 2023-02-23 | 9.73 | $10.03 | — |
| 2023-02-22 | 9.72 | $10.03 | — |
| 2023-02-21 | 9.72 | $10.03 | — |
| 2023-02-17 | 9.70 | $10.03 | 154 |
| 2023-02-16 | 9.69 | $9.89 | — |
| 2023-02-15 | 9.68 | $9.89 | 163 |
| 2023-02-14 | 9.68 | $10.07 | 113 |
| 2023-02-13 | 9.64 | $9.91 | 3422 |
| 2023-02-10 | 9.63 | $9.33 | — |
| 2023-02-09 | 9.64 | $9.33 | — |
| 2023-02-08 | 9.64 | $9.33 | 318 |
| 2023-02-07 | 9.64 | $9.17 | 532 |
| 2023-02-06 | 9.66 | $9.91 | 161 |
| 2023-02-03 | 9.63 | $9.95 | 1523 |
| 2023-02-02 | 9.61 | $9.39 | — |
| 2023-02-01 | 9.60 | $9.39 | — |
| 2023-01-31 | 9.61 | $9.39 | 1156 |
| 2023-01-30 | 9.60 | $9.85 | 305 |
| 2023-01-27 | 9.56 | $9.86 | — |
| 2023-01-26 | 9.54 | $9.86 | — |
| 2023-01-25 | 9.51 | $9.86 | 1719 |
| 2023-01-24 | 9.47 | $9.91 | 5855 |
| 2023-01-23 | 9.43 | $9.68 | 20665 |
| 2023-01-20 | 9.46 | $9.86 | 2189 |
| 2023-01-19 | 9.44 | $9.66 | 150 |
| 2023-01-18 | 9.43 | $9.82 | 160 |
| 2023-01-17 | 9.44 | $9.40 | 1411 |
| 2023-01-13 | 9.47 | $9.58 | — |
| 2023-01-12 | 9.48 | $9.58 | 3493 |
| 2023-01-11 | 9.49 | $9.44 | 28933 |
| 2023-01-10 | 9.50 | $9.15 | 1282 |
| 2023-01-09 | 9.53 | $9.70 | 4812 |
| 2023-01-06 | 9.54 | $9.25 | 859 |
| 2023-01-05 | 9.55 | $9.56 | 1262 |
| 2023-01-04 | 9.55 | $9.20 | 387 |
| 2023-01-03 | 9.56 | $9.55 | 1307 |
| 2022-12-30 | 9.56 | $9.13 | 1652 |
| 2022-12-29 | 9.59 | $9.20 | 313 |
| 2022-12-28 | 9.61 | $9.34 | — |
| 2022-12-27 | 9.63 | $9.34 | 4339 |
| 2022-12-23 | 9.64 | $9.13 | 2762 |
| 2022-12-22 | 9.65 | $9.07 | 4038 |
| 2022-12-21 | 9.66 | $10.23 | 20892 |
| 2022-12-20 | 9.59 | $9.42 | 1808 |
| 2022-12-19 | 9.55 | $9.50 | 3511 |
| 2022-12-16 | 9.51 | $10.04 | — |
| 2022-12-15 | 9.43 | $10.04 | 883 |
| 2022-12-14 | 9.34 | $9.69 | 3202 |
| 2022-12-13 | 9.30 | $9.81 | 1150 |
| 2022-12-12 | 9.25 | $9.70 | 2120 |
| 2022-12-09 | 9.18 | $9.79 | 2878 |
| 2022-12-08 | 9.15 | $9.71 | 1109 |
| 2022-12-07 | 9.06 | $9.57 | 3489 |
| 2022-12-06 | 9.02 | $9.52 | 2494 |
| 2022-12-05 | 8.95 | $9.40 | 18963 |
| 2022-12-02 | 8.89 | $9.63 | 4725 |
| 2022-12-01 | 8.82 | $9.65 | 162 |
| 2022-11-30 | 8.74 | $9.70 | — |
| 2022-11-29 | 8.66 | $9.70 | 863 |
| 2022-11-28 | 8.57 | $9.42 | 2419 |
| 2022-11-25 | 8.54 | $9.35 | — |
| 2022-11-23 | 8.47 | $9.35 | 773 |
| 2022-11-22 | 8.40 | $8.74 | — |
| 2022-11-21 | 8.41 | $8.74 | 4468 |
| 2022-11-18 | 8.40 | $8.55 | 58570 |
| 2022-11-17 | 8.36 | $8.48 | 2576 |
| 2022-11-16 | 8.36 | $8.31 | 418 |
| 2022-11-15 | 8.34 | $8.86 | 20050 |
| 2022-11-14 | 8.30 | $8.82 | 2138 |
| 2022-11-11 | 8.30 | $8.33 | 624 |
| 2022-11-10 | 8.28 | $9.10 | 8200 |
| 2022-11-09 | 8.21 | $7.88 | 1753 |
| 2022-11-08 | 8.19 | $8.85 | 3029 |
| 2022-11-07 | 8.19 | $8.22 | 2435 |
| 2022-11-04 | 8.21 | $8.16 | 860 |
| 2022-11-03 | 8.17 | $8.09 | 1239 |
| 2022-11-02 | 8.17 | $8.10 | 2069 |
| 2022-11-01 | 8.17 | $8.11 | 26549 |
| 2022-10-31 | 8.16 | $7.85 | 4705 |
| 2022-10-28 | 8.16 | $8.90 | 2903 |
| 2022-10-27 | 8.14 | $7.86 | 812 |
| 2022-10-26 | 8.15 | $7.97 | 334 |
| 2022-10-25 | 8.13 | $8.99 | 624 |
| 2022-10-24 | 8.09 | $8.65 | 2765 |
| 2022-10-21 | 8.05 | $7.72 | 1086 |
| 2022-10-20 | 8.05 | $8.50 | 948 |
| 2022-10-19 | 8.08 | $7.85 | 3093 |
| 2022-10-18 | 8.09 | $8.14 | 192 |
| 2022-10-17 | 8.09 | $8.82 | 244 |
| 2022-10-14 | 8.05 | $7.80 | 2361 |
| 2022-10-13 | 8.06 | $7.67 | 666 |
| 2022-10-12 | 8.12 | $7.64 | 1055 |
| 2022-10-11 | 8.20 | $8.82 | 1321 |
| 2022-10-10 | 8.20 | $8.49 | 11885 |
| 2022-10-07 | 8.21 | $7.52 | 4548 |
| 2022-10-06 | 8.26 | $8.00 | — |
| 2022-10-05 | 8.28 | $8.00 | 2000 |
| 2022-10-04 | 8.30 | $7.96 | 887 |
| 2022-10-03 | 8.32 | $7.86 | 1066 |
| 2022-09-30 | 8.36 | $8.45 | 2143 |
| 2022-09-29 | 8.36 | $8.24 | 2458 |
| 2022-09-28 | 8.41 | $7.52 | 644 |
| 2022-09-27 | 8.46 | $8.24 | 167 |
| 2022-09-26 | 8.52 | $7.70 | 858 |
| 2022-09-23 | 8.63 | $7.87 | 5540 |
| 2022-09-22 | 8.73 | $9.08 | 246 |
| 2022-09-21 | 8.78 | $8.05 | — |
| 2022-09-20 | 8.89 | $8.05 | — |
| 2022-09-19 | 9.00 | $8.05 | 3952 |
| 2022-09-16 | 9.11 | $8.04 | 434 |
| 2022-09-15 | 9.20 | $8.72 | 1747 |
| 2022-09-14 | 9.26 | $9.35 | 2857 |
| 2022-09-13 | 9.28 | $8.77 | 281 |
| 2022-09-12 | 9.34 | $8.73 | 1636 |
| 2022-09-09 | 9.43 | $8.45 | 560 |
| 2022-09-08 | 9.51 | $8.50 | 1335 |
| 2022-09-07 | 9.61 | $8.27 | 902 |
| 2022-09-06 | 9.72 | $8.53 | 1139 |
| 2022-09-02 | 9.79 | $8.52 | — |
| 2022-09-01 | 9.85 | $8.52 | 291 |
| 2022-08-31 | 9.94 | $9.22 | 159 |
| 2022-08-30 | 9.97 | $8.55 | 767 |
| 2022-08-29 | 10.08 | $9.50 | 838 |
| 2022-08-26 | 10.14 | $9.81 | — |
| 2022-08-25 | 10.19 | $9.81 | 259 |
| 2022-08-24 | 10.21 | $10.25 | — |
| 2022-08-23 | 10.19 | $10.25 | — |
| 2022-08-22 | 10.18 | $10.25 | 1209 |
| 2022-08-19 | 10.16 | $10.09 | 2762 |
| 2022-08-18 | 10.14 | $9.87 | — |
| 2022-08-17 | 10.12 | $9.87 | — |
| 2022-08-16 | 10.14 | $9.87 | — |
| 2022-08-15 | 10.14 | $9.87 | 160 |
| 2022-08-12 | 10.14 | $10.67 | 1103 |
| 2022-08-11 | 10.11 | $10.07 | 712 |
| 2022-08-10 | 10.12 | $10.44 | — |
| 2022-08-09 | 10.10 | $10.44 | 26413 |
| 2022-08-08 | 10.08 | $10.00 | 691 |
| 2022-08-05 | 10.08 | $9.69 | 704 |
| 2022-08-04 | 10.09 | $10.31 | 3281 |
| 2022-08-03 | 10.08 | $9.76 | 3741 |
| 2022-08-02 | 10.09 | $10.73 | — |
| 2022-08-01 | 10.05 | $10.73 | 1194 |
| 2022-07-29 | 10.02 | $10.89 | 2981 |
| 2022-07-28 | 9.96 | $10.06 | 634 |
| 2022-07-27 | 9.95 | $9.95 | — |
| 2022-07-26 | 9.94 | $9.95 | — |
| 2022-07-25 | 9.98 | $9.95 | 1922 |
| 2022-07-22 | 10.00 | $9.59 | — |
| 2022-07-21 | 10.02 | $9.59 | 203 |
| 2022-07-20 | 10.05 | $10.31 | 3543 |
| 2022-07-19 | 10.01 | $9.79 | — |
| 2022-07-18 | 10.00 | $9.79 | 9772 |
| 2022-07-15 | 9.99 | $10.21 | — |
| 2022-07-14 | 9.95 | $10.21 | 344 |
| 2022-07-13 | 9.91 | $10.01 | — |
| 2022-07-12 | 9.88 | $10.01 | 1094 |
| 2022-07-11 | 9.87 | $10.00 | — |
| 2022-07-08 | 9.86 | $10.00 | 26172 |
| 2022-07-07 | 9.88 | $10.05 | 5866 |
| 2022-07-06 | 9.91 | $9.96 | — |
| 2022-07-05 | 9.94 | $9.96 | 617 |
| 2022-07-01 | 9.97 | $10.19 | 2475 |
| 2022-06-30 | 9.95 | $9.65 | 805 |
| 2022-06-29 | 9.98 | $9.73 | 499 |
| 2022-06-28 | 10.01 | $9.79 | 3985 |
| 2022-06-27 | 10.02 | $10.78 | 16715 |
| 2022-06-24 | 9.99 | $10.34 | 289 |
| 2022-06-23 | 9.99 | $10.00 | 715 |
| 2022-06-22 | 10.00 | $10.20 | 2363 |
| 2022-06-21 | 10.01 | $9.53 | 211 |
| 2022-06-17 | 10.01 | $9.60 | 6121 |
| 2022-06-16 | 10.04 | $9.58 | 3904 |
| 2022-06-15 | 10.05 | $9.39 | — |
| 2022-06-14 | 10.08 | $9.39 | — |
| 2022-06-13 | 10.11 | $9.39 | 489 |
| 2022-06-10 | 10.15 | $9.82 | — |
| 2022-06-09 | 10.18 | $9.82 | 2055 |
| 2022-06-08 | 10.21 | $10.50 | — |
| 2022-06-07 | 10.16 | $10.50 | 1492 |
| 2022-06-06 | 10.11 | $10.56 | — |
| 2022-06-03 | 10.07 | $10.56 | 674 |
| 2022-06-02 | 10.07 | $9.91 | 262 |
| 2022-06-01 | 10.07 | $10.22 | — |
| 2022-05-31 | 10.07 | $10.22 | 1547 |
| 2022-05-27 | 10.08 | $10.13 | 2371 |
| 2022-05-26 | 10.10 | $10.13 | 16140 |
| 2022-05-25 | 10.11 | $10.29 | 2592 |
| 2022-05-24 | 10.12 | $10.28 | — |
| 2022-05-23 | 10.15 | $10.28 | 513 |
| 2022-05-20 | 10.17 | $9.55 | 2822 |
| 2022-05-19 | 10.22 | $10.18 | 554 |
| 2022-05-18 | 10.28 | $9.82 | 374 |
| 2022-05-17 | 10.32 | $10.05 | 421 |
| 2022-05-16 | 10.33 | $10.00 | 470 |
| 2022-05-13 | 10.34 | $10.13 | 1205 |
| 2022-05-12 | 10.39 | $10.40 | — |
| 2022-05-11 | 10.39 | $10.40 | 283 |
| 2022-05-10 | 10.39 | $9.57 | — |
| 2022-05-09 | 10.45 | $9.57 | 2183 |
| 2022-05-06 | 10.50 | $9.80 | 1844 |
| 2022-05-05 | 10.54 | $10.39 | 13754 |
| 2022-05-04 | 10.53 | $9.94 | 205 |
| 2022-05-03 | 10.55 | $10.26 | 2787 |
| 2022-05-02 | 10.54 | $10.35 | 660 |
| 2022-04-29 | 10.53 | $10.58 | 2095 |
| 2022-04-28 | 10.51 | $10.43 | — |
| 2022-04-27 | 10.53 | $10.43 | 290 |
| 2022-04-26 | 10.53 | $10.95 | 204 |
| 2022-04-25 | 10.50 | $10.62 | 15631 |
| 2022-04-22 | 10.49 | $10.58 | 1006 |
| 2022-04-21 | 10.47 | $11.32 | 1415 |
| 2022-04-20 | 10.41 | $10.65 | 368 |
| 2022-04-19 | 10.42 | $10.24 | — |
| 2022-04-18 | 10.45 | $10.24 | 2222 |
| 2022-04-14 | 10.48 | $11.08 | 5196 |
| 2022-04-13 | 10.43 | $10.39 | 1033 |
| 2022-04-12 | 10.44 | $10.44 | 998 |
| 2022-04-11 | 10.39 | $10.69 | 798 |
| 2022-04-08 | 10.33 | $10.56 | — |
| 2022-04-07 | 10.27 | $10.56 | 492 |
| 2022-04-06 | 10.25 | $10.26 | 1617 |
| 2022-04-05 | 10.23 | $10.32 | 206 |
| 2022-04-04 | 10.20 | $10.17 | 14027 |
| 2022-04-01 | 10.16 | $10.17 | — |
| 2022-03-31 | 10.18 | $10.17 | 235 |
| 2022-03-30 | 10.21 | $10.69 | 517 |
| 2022-03-29 | 10.24 | $10.48 | 1760 |
| 2022-03-28 | 10.28 | $10.35 | — |
| 2022-03-25 | 10.33 | $10.35 | — |
| 2022-03-24 | 10.40 | $10.35 | 15752 |
| 2022-03-23 | 10.45 | $10.08 | 3333 |
| 2022-03-22 | 10.51 | $10.82 | — |
| 2022-03-21 | 10.53 | $10.82 | — |
| 2022-03-18 | 10.62 | $10.82 | 143 |
| 2022-03-17 | 10.68 | $10.02 | 763 |
| 2022-03-16 | 10.79 | $10.67 | 1522 |
| 2022-03-15 | 10.88 | $9.47 | — |
| 2022-03-14 | 11.03 | $9.47 | 9635 |
| 2022-03-11 | 11.17 | $9.40 | 522 |
| 2022-03-10 | 11.33 | $10.08 | 250 |
| 2022-03-09 | 11.44 | $9.88 | 168 |
| 2022-03-08 | 11.60 | $9.78 | 1600 |
| 2022-03-07 | 11.75 | $9.40 | 538 |
| 2022-03-04 | 11.91 | $10.54 | 444 |
| 2022-03-03 | 12.02 | $10.75 | 1591 |
| 2022-03-02 | 12.11 | $11.28 | — |
| 2022-03-01 | 12.19 | $11.28 | — |
| 2022-02-28 | 12.25 | $11.28 | 3760 |
| 2022-02-25 | 12.26 | $11.90 | 456 |
| 2022-02-24 | 12.25 | $11.28 | — |
| 2022-02-23 | 12.25 | $11.28 | — |
| 2022-02-22 | 12.29 | $11.28 | 847 |
| 2022-02-18 | 12.30 | $12.46 | 438 |
| 2022-02-17 | 12.30 | $12.15 | — |
| 2022-02-16 | 12.31 | $12.15 | 150 |
| 2022-02-15 | 12.31 | $12.44 | — |
| 2022-02-14 | 12.32 | $12.44 | — |
| 2022-02-11 | 12.36 | $12.44 | — |
| 2022-02-10 | 12.41 | $12.44 | — |
| 2022-02-09 | 12.44 | $12.44 | 3580 |
| 2022-02-08 | 12.48 | $13.05 | 4951 |
| 2022-02-07 | 12.49 | $12.66 | — |
| 2022-02-04 | 12.52 | $12.66 | — |
| 2022-02-03 | 12.55 | $12.66 | — |
| 2022-02-02 | 12.57 | $12.66 | 316 |
| 2022-02-01 | 12.61 | $12.79 | 223 |
| 2022-01-31 | 12.62 | $12.56 | 425 |
| 2022-01-28 | 12.64 | $11.54 | — |
| 2022-01-27 | 12.72 | $11.54 | 1807 |
| 2022-01-26 | 12.79 | $11.40 | 491 |
| 2022-01-25 | 12.86 | $11.97 | 641 |
| 2022-01-24 | 12.91 | $11.53 | 21132 |
| 2022-01-21 | 12.93 | $12.53 | 767 |
| 2022-01-20 | 12.90 | $12.23 | 12068 |
| 2022-01-19 | 12.92 | $12.23 | 1152 |
| 2022-01-18 | 12.87 | $12.70 | 15720 |
| 2022-01-14 | 12.82 | $13.26 | 1930 |
| 2022-01-13 | 12.75 | $13.28 | 841 |
| 2022-01-12 | 12.72 | $13.16 | — |
| 2022-01-11 | 12.64 | $13.16 | 1502 |
| 2022-01-10 | 12.55 | $13.28 | 3229 |
| 2022-01-07 | 12.49 | $13.17 | 3111 |
| 2022-01-06 | 12.45 | $13.28 | 604 |
| 2022-01-05 | 12.38 | $13.21 | 232 |
| 2022-01-04 | 12.31 | $13.44 | 4045 |
| 2022-01-03 | 12.25 | $12.87 | 1245 |
| 2021-12-31 | 12.23 | $13.10 | 1221 |
| 2021-12-30 | 12.15 | $12.96 | — |
| 2021-12-29 | 12.07 | $12.96 | — |
| 2021-12-28 | 12.00 | $12.96 | — |
| 2021-12-27 | 11.92 | $12.96 | 1961 |
| 2021-12-23 | 11.90 | $11.83 | 1491 |
| 2021-12-22 | 11.88 | $11.99 | 21166 |
| 2021-12-21 | 11.85 | $12.55 | 2367 |
| 2021-12-20 | 11.83 | $11.31 | 1390 |
| 2021-12-17 | 11.85 | $11.68 | 331 |
| 2021-12-16 | 11.87 | $11.80 | 910 |
| 2021-12-15 | 11.89 | $12.64 | 1594 |
| 2021-12-14 | 11.87 | $11.70 | 16530 |
| 2021-12-13 | 11.88 | $11.25 | 10350 |
| 2021-12-10 | 11.92 | $12.16 | 417 |
| 2021-12-09 | 11.92 | $12.39 | 1501 |
| 2021-12-08 | 11.90 | $11.75 | 1570 |
| 2021-12-07 | 11.92 | $11.98 | 3048 |
| 2021-12-06 | 11.94 | $12.22 | 2372 |
| 2021-12-03 | 11.94 | $12.39 | 14688 |
| 2021-12-02 | 11.93 | $11.42 | — |
| 2021-12-01 | 11.98 | $11.42 | 521 |
| 2021-11-30 | 12.03 | $11.56 | 319 |
| 2021-11-29 | 12.07 | $11.47 | 420 |
| 2021-11-26 | 12.12 | $12.40 | 3765 |
| 2021-11-24 | 12.13 | $11.49 | — |
| 2021-11-23 | 12.17 | $11.49 | 1570 |
| 2021-11-22 | 12.22 | $12.09 | 401 |
| 2021-11-19 | 12.20 | $11.68 | 1632 |
| 2021-11-18 | 12.21 | $12.17 | 420 |
| 2021-11-17 | 12.19 | $12.22 | — |
| 2021-11-16 | 12.21 | $12.22 | 903 |
| 2021-11-15 | 12.24 | $11.75 | 3678 |
| 2021-11-12 | 12.28 | $12.10 | 1579 |
| 2021-11-11 | 12.31 | $12.21 | 9944 |
| 2021-11-10 | 12.33 | $11.94 | 1644 |
| 2021-11-09 | 12.33 | $12.25 | — |
| 2021-11-08 | 12.32 | $12.25 | — |
| 2021-11-05 | 12.35 | $12.25 | 195 |
| 2021-11-04 | 12.39 | $12.28 | 234 |
| 2021-11-03 | 12.42 | $12.29 | 2208 |
| 2021-11-02 | 12.42 | $12.39 | — |
| 2021-11-01 | 12.41 | $12.39 | 103 |
| 2021-10-29 | 12.37 | $12.57 | 287 |
| 2021-10-28 | 12.37 | $12.47 | — |
| 2021-10-27 | 12.33 | $12.47 | — |
| 2021-10-26 | 12.33 | $12.47 | 586 |
| 2021-10-25 | 12.29 | $11.70 | 4329 |
| 2021-10-22 | 12.33 | $11.75 | — |
| 2021-10-21 | 12.36 | $11.75 | 894 |
| 2021-10-20 | 12.41 | $12.73 | — |
| 2021-10-19 | 12.40 | $12.73 | 3553 |
| 2021-10-18 | 12.39 | $12.70 | — |
| 2021-10-15 | 12.37 | $12.70 | 349 |
| 2021-10-14 | 12.37 | $12.42 | 5853 |
| 2021-10-13 | 12.37 | $12.02 | 91301 |
| 2021-10-12 | 12.44 | $12.08 | 700 |
| 2021-10-11 | 12.50 | $12.92 | — |
| 2021-10-08 | 12.52 | $12.92 | — |
| 2021-10-07 | 12.55 | $12.92 | 711 |
| 2021-10-06 | 12.59 | $12.25 | — |
| 2021-10-05 | 12.65 | $12.25 | 5694 |
| 2021-10-04 | 12.72 | $11.49 | 749 |
| 2021-10-01 | 12.83 | $12.65 | 475 |
| 2021-09-30 | 12.86 | $11.59 | 3923 |
| 2021-09-29 | 12.95 | $12.56 | 142 |
| 2021-09-28 | 13.01 | $11.72 | 1680 |
| 2021-09-27 | 13.10 | $12.41 | 491 |
| 2021-09-24 | 13.16 | $12.44 | 206 |
| 2021-09-23 | 13.22 | $12.61 | — |
| 2021-09-22 | 13.27 | $12.61 | — |
| 2021-09-21 | 13.32 | $12.61 | 142 |
| 2021-09-20 | 13.38 | $12.30 | 340 |
| 2021-09-17 | 13.44 | $12.55 | 1277 |
| 2021-09-16 | 13.50 | $12.57 | 369 |
| 2021-09-15 | 13.56 | $13.30 | — |
| 2021-09-14 | 13.58 | $13.30 | — |
| 2021-09-13 | 13.61 | $13.30 | 1226 |
| 2021-09-10 | 13.63 | $13.60 | — |
| 2021-09-09 | 13.62 | $13.60 | — |
| 2021-09-08 | 13.61 | $13.60 | — |
| 2021-09-07 | 13.59 | $13.60 | — |
| 2021-09-03 | 13.61 | $13.60 | 381 |
| 2021-09-02 | 13.63 | $13.35 | 496 |
| 2021-09-01 | 13.65 | $13.45 | 514 |
| 2021-08-31 | 13.65 | $13.60 | — |
| 2021-08-30 | 13.65 | $13.60 | — |
| 2021-08-27 | 13.65 | $13.60 | 276 |
| 2021-08-26 | 13.66 | $13.64 | — |
| 2021-08-25 | 13.64 | $13.64 | — |
| 2021-08-24 | 13.62 | $13.64 | 327 |
| 2021-08-23 | 13.61 | $13.80 | 174 |
| 2021-08-20 | 13.58 | $13.40 | 647 |
| 2021-08-19 | 13.57 | $13.80 | — |
| 2021-08-18 | 13.56 | $13.80 | 636 |
| 2021-08-17 | 13.55 | $13.76 | — |
| 2021-08-16 | 13.55 | $13.76 | — |
| 2021-08-13 | 13.54 | $13.76 | 510 |
| 2021-08-12 | 13.53 | $13.35 | — |
| 2021-08-11 | 13.54 | $13.35 | — |
| 2021-08-10 | 13.55 | $13.35 | 528 |
| 2021-08-09 | 13.57 | $14.02 | — |
| 2021-08-06 | 13.55 | $14.02 | 385 |
| 2021-08-05 | 13.53 | $13.60 | — |
| 2021-08-04 | 13.50 | $13.60 | — |
| 2021-08-03 | 13.47 | $13.60 | — |
| 2021-08-02 | 13.45 | $13.60 | 270 |
| 2021-07-30 | 13.43 | $13.65 | 698 |
| 2021-07-29 | 13.41 | $13.30 | — |
| 2021-07-28 | 13.35 | $13.30 | — |
| 2021-07-27 | 13.28 | $13.30 | 1156 |
| 2021-07-26 | 13.22 | $13.30 | 1326 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.37
2025-01-23
Close Price
$16.40
Vol: 526
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.14
Average
11.54
Maximum
16.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-01-23 | 16.37 | $16.40 | 526 |
| 2025-01-22 | 16.37 | $16.40 | — |
| 2025-01-21 | 16.37 | $16.40 | — |
| 2025-01-17 | 16.36 | $16.40 | — |
| 2025-01-16 | 16.36 | $16.40 | — |
| 2025-01-15 | 16.36 | $16.40 | — |
| 2025-01-14 | 16.35 | $16.40 | — |
| 2025-01-13 | 16.35 | $16.40 | — |
| 2025-01-10 | 16.34 | $16.40 | — |
| 2025-01-08 | 16.33 | $16.40 | — |
| 2025-01-07 | 16.33 | $16.40 | — |
| 2025-01-06 | 16.32 | $16.40 | — |
| 2025-01-03 | 16.31 | $16.40 | — |
| 2025-01-02 | 16.30 | $16.40 | — |
| 2024-12-31 | 16.29 | $16.40 | — |
| 2024-12-30 | 16.28 | $16.40 | — |
| 2024-12-27 | 16.26 | $16.40 | — |
| 2024-12-26 | 16.25 | $16.40 | — |
| 2024-12-24 | 16.24 | $16.40 | — |
| 2024-12-23 | 16.22 | $16.40 | — |
| 2024-12-20 | 16.20 | $16.40 | — |
| 2024-12-19 | 16.18 | $16.40 | — |
| 2024-12-18 | 16.15 | $16.40 | — |
| 2024-12-17 | 16.13 | $16.40 | — |
| 2024-12-16 | 16.10 | $16.40 | — |
| 2024-12-13 | 16.07 | $16.40 | — |
| 2024-12-12 | 16.03 | $16.40 | — |
| 2024-12-11 | 15.99 | $16.40 | — |
| 2024-12-10 | 15.95 | $16.40 | 6119 |
| 2024-12-09 | 15.90 | $15.90 | — |
| 2024-12-06 | 15.90 | $15.90 | — |
| 2024-12-05 | 15.90 | $15.90 | — |
| 2024-12-04 | 15.91 | $15.90 | — |
| 2024-12-03 | 15.91 | $15.90 | — |
| 2024-12-02 | 15.91 | $15.90 | — |
| 2024-11-29 | 15.91 | $15.90 | — |
| 2024-11-27 | 15.91 | $15.90 | — |
| 2024-11-26 | 15.91 | $15.90 | — |
| 2024-11-25 | 15.91 | $15.90 | — |
| 2024-11-22 | 15.91 | $15.90 | — |
| 2024-11-21 | 15.91 | $15.90 | — |
| 2024-11-20 | 15.91 | $15.90 | — |
| 2024-11-19 | 15.91 | $15.90 | — |
| 2024-11-18 | 15.92 | $15.90 | — |
| 2024-11-15 | 15.92 | $15.90 | — |
| 2024-11-14 | 15.92 | $15.90 | — |
| 2024-11-13 | 15.92 | $15.90 | — |
| 2024-11-12 | 15.92 | $15.90 | — |
| 2024-11-11 | 15.93 | $15.90 | — |
| 2024-11-08 | 15.93 | $15.90 | — |
| 2024-11-07 | 15.93 | $15.90 | — |
| 2024-11-06 | 15.93 | $15.90 | — |
| 2024-11-05 | 15.94 | $15.90 | — |
| 2024-11-04 | 15.94 | $15.90 | — |
| 2024-11-01 | 15.95 | $15.90 | — |
| 2024-10-31 | 15.95 | $15.90 | — |
| 2024-10-30 | 15.96 | $15.90 | — |
| 2024-10-29 | 15.96 | $15.90 | — |
| 2024-10-28 | 15.97 | $15.90 | — |
| 2024-10-25 | 15.98 | $15.90 | — |
| 2024-10-24 | 15.99 | $15.90 | — |
| 2024-10-23 | 15.99 | $15.90 | — |
| 2024-10-22 | 16.00 | $15.90 | — |
| 2024-10-21 | 16.02 | $15.90 | — |
| 2024-10-18 | 16.03 | $15.90 | — |
| 2024-10-17 | 16.04 | $15.90 | — |
| 2024-10-16 | 16.06 | $15.90 | — |
| 2024-10-15 | 16.07 | $15.90 | — |
| 2024-10-14 | 16.09 | $15.90 | — |
| 2024-10-11 | 16.11 | $15.90 | — |
| 2024-10-10 | 16.13 | $15.90 | — |
| 2024-10-09 | 16.16 | $15.90 | — |
| 2024-10-08 | 16.19 | $15.90 | — |
| 2024-10-07 | 16.22 | $15.90 | — |
| 2024-10-04 | 16.25 | $15.90 | — |
| 2024-10-03 | 16.29 | $15.90 | 110 |
| 2024-10-02 | 16.33 | $16.34 | — |
| 2024-10-01 | 16.32 | $16.34 | — |
| 2024-09-30 | 16.32 | $16.34 | — |
| 2024-09-27 | 16.32 | $16.34 | — |
| 2024-09-26 | 16.32 | $16.34 | — |
| 2024-09-25 | 16.32 | $16.34 | — |
| 2024-09-24 | 16.31 | $16.34 | — |
| 2024-09-23 | 16.31 | $16.34 | — |
| 2024-09-20 | 16.31 | $16.34 | — |
| 2024-09-19 | 16.30 | $16.34 | — |
| 2024-09-18 | 16.30 | $16.34 | — |
| 2024-09-17 | 16.30 | $16.34 | — |
| 2024-09-16 | 16.29 | $16.34 | — |
| 2024-09-13 | 16.29 | $16.34 | — |
| 2024-09-12 | 16.28 | $16.34 | — |
| 2024-09-11 | 16.28 | $16.34 | — |
| 2024-09-10 | 16.27 | $16.34 | — |
| 2024-09-09 | 16.26 | $16.34 | — |
| 2024-09-06 | 16.25 | $16.34 | — |
| 2024-09-05 | 16.24 | $16.34 | — |
| 2024-09-04 | 16.23 | $16.34 | — |
| 2024-09-03 | 16.22 | $16.34 | — |
| 2024-08-30 | 16.21 | $16.34 | — |
| 2024-08-29 | 16.20 | $16.34 | — |
| 2024-08-28 | 16.18 | $16.34 | — |
| 2024-08-27 | 16.16 | $16.34 | — |
| 2024-08-26 | 16.15 | $16.34 | — |
| 2024-08-23 | 16.13 | $16.34 | — |
| 2024-08-22 | 16.10 | $16.34 | — |
| 2024-08-21 | 16.08 | $16.34 | — |
| 2024-08-20 | 16.05 | $16.34 | — |
| 2024-08-19 | 16.02 | $16.34 | — |
| 2024-08-16 | 15.99 | $16.34 | — |
| 2024-08-15 | 15.95 | $16.34 | — |
| 2024-08-14 | 15.91 | $16.34 | — |
| 2024-08-13 | 15.86 | $16.34 | — |
| 2024-08-12 | 15.81 | $16.34 | — |
| 2024-08-09 | 15.76 | $16.34 | — |
| 2024-08-08 | 15.70 | $16.34 | — |
| 2024-08-07 | 15.63 | $16.34 | — |
| 2024-08-06 | 15.55 | $16.34 | — |
| 2024-08-05 | 15.47 | $16.34 | — |
| 2024-08-02 | 15.38 | $16.34 | — |
| 2024-08-01 | 15.28 | $16.34 | — |
| 2024-07-31 | 15.17 | $16.34 | — |
| 2024-07-30 | 15.04 | $16.34 | — |
| 2024-07-29 | 14.91 | $16.34 | — |
| 2024-07-26 | 14.76 | $16.34 | — |
| 2024-07-25 | 14.59 | $16.34 | — |
| 2024-07-24 | 14.41 | $16.34 | — |
| 2024-07-23 | 14.20 | $16.34 | 520 |
| 2024-07-22 | 13.98 | $14.54 | — |
| 2024-07-19 | 13.92 | $14.54 | — |
| 2024-07-18 | 13.85 | $14.54 | — |
| 2024-07-17 | 13.78 | $14.54 | — |
| 2024-07-16 | 13.70 | $14.54 | — |
| 2024-07-15 | 13.61 | $14.54 | — |
| 2024-07-12 | 13.51 | $14.54 | — |
| 2024-07-11 | 13.41 | $14.54 | — |
| 2024-07-10 | 13.29 | $14.54 | — |
| 2024-07-09 | 13.15 | $14.54 | — |
| 2024-07-08 | 13.01 | $14.54 | — |
| 2024-07-05 | 12.85 | $14.54 | — |
| 2024-07-03 | 12.67 | $14.54 | — |
| 2024-07-02 | 12.47 | $14.54 | — |
| 2024-07-01 | 12.25 | $14.54 | — |
| 2024-06-28 | 12.01 | $14.54 | — |
| 2024-06-27 | 11.75 | $14.54 | — |
| 2024-06-26 | 11.45 | $14.54 | — |
| 2024-06-25 | 11.13 | $14.54 | — |
| 2024-06-24 | 10.77 | $14.54 | 716 |
| 2024-06-21 | 10.37 | $10.37 | — |
| 2024-06-20 | 10.37 | $10.37 | — |
| 2024-06-18 | 10.37 | $10.37 | — |
| 2024-06-17 | 10.37 | $10.37 | — |
| 2024-06-14 | 10.37 | $10.37 | — |
| 2024-06-13 | 10.37 | $10.37 | — |
| 2024-06-12 | 10.37 | $10.37 | — |
| 2024-06-11 | 10.37 | $10.37 | — |
| 2024-06-10 | 10.37 | $10.37 | — |
| 2024-06-07 | 10.37 | $10.37 | — |
| 2024-06-06 | 10.37 | $10.37 | — |
| 2024-06-05 | 10.37 | $10.37 | — |
| 2024-06-04 | 10.37 | $10.37 | — |
| 2024-06-03 | 10.38 | $10.37 | — |
| 2024-05-31 | 10.38 | $10.37 | — |
| 2024-05-30 | 10.38 | $10.37 | — |
| 2024-05-29 | 10.38 | $10.37 | — |
| 2024-05-28 | 10.38 | $10.37 | — |
| 2024-05-24 | 10.38 | $10.37 | — |
| 2024-05-23 | 10.38 | $10.37 | — |
| 2024-05-22 | 10.38 | $10.37 | — |
| 2024-05-21 | 10.38 | $10.37 | — |
| 2024-05-20 | 10.38 | $10.37 | — |
| 2024-05-17 | 10.38 | $10.37 | — |
| 2024-05-16 | 10.39 | $10.37 | — |
| 2024-05-15 | 10.39 | $10.37 | — |
| 2024-05-14 | 10.39 | $10.37 | — |
| 2024-05-13 | 10.39 | $10.37 | — |
| 2024-05-10 | 10.39 | $10.37 | — |
| 2024-05-09 | 10.40 | $10.37 | — |
| 2024-05-08 | 10.40 | $10.37 | — |
| 2024-05-07 | 10.40 | $10.37 | — |
| 2024-05-06 | 10.40 | $10.37 | — |
| 2024-05-03 | 10.41 | $10.37 | — |
| 2024-05-02 | 10.41 | $10.37 | — |
| 2024-05-01 | 10.42 | $10.37 | — |
| 2024-04-30 | 10.42 | $10.37 | — |
| 2024-04-29 | 10.43 | $10.37 | — |
| 2024-04-26 | 10.43 | $10.37 | — |
| 2024-04-25 | 10.44 | $10.37 | — |
| 2024-04-24 | 10.45 | $10.37 | — |
| 2024-04-23 | 10.45 | $10.37 | — |
| 2024-04-22 | 10.46 | $10.37 | — |
| 2024-04-19 | 10.47 | $10.37 | — |
| 2024-04-18 | 10.48 | $10.37 | — |
| 2024-04-17 | 10.49 | $10.37 | — |
| 2024-04-16 | 10.51 | $10.37 | — |
| 2024-04-15 | 10.52 | $10.37 | — |
| 2024-04-12 | 10.54 | $10.37 | — |
| 2024-04-11 | 10.56 | $10.37 | — |
| 2024-04-10 | 10.57 | $10.37 | — |
| 2024-04-09 | 10.60 | $10.37 | — |
| 2024-04-08 | 10.62 | $10.37 | — |
| 2024-04-05 | 10.65 | $10.37 | — |
| 2024-04-04 | 10.68 | $10.37 | — |
| 2024-04-03 | 10.71 | $10.37 | 200 |
| 2024-04-02 | 10.74 | $10.35 | — |
| 2024-04-01 | 10.78 | $10.35 | — |
| 2024-03-28 | 10.83 | $10.35 | 10707 |
| 2024-03-27 | 10.88 | $10.23 | — |
| 2024-03-26 | 10.95 | $10.23 | — |
| 2024-03-25 | 11.02 | $10.23 | 14669 |
| 2024-03-22 | 11.11 | $11.10 | — |
| 2024-03-21 | 11.11 | $11.10 | — |
| 2024-03-20 | 11.11 | $11.10 | — |
| 2024-03-19 | 11.11 | $11.10 | — |
| 2024-03-18 | 11.11 | $11.10 | — |
| 2024-03-15 | 11.11 | $11.10 | — |
| 2024-03-14 | 11.11 | $11.10 | — |
| 2024-03-13 | 11.12 | $11.10 | — |
| 2024-03-12 | 11.12 | $11.10 | — |
| 2024-03-11 | 11.12 | $11.10 | — |
| 2024-03-08 | 11.12 | $11.10 | — |
| 2024-03-07 | 11.12 | $11.10 | — |
| 2024-03-06 | 11.13 | $11.10 | — |
| 2024-03-05 | 11.13 | $11.10 | — |
| 2024-03-04 | 11.13 | $11.10 | — |
| 2024-03-01 | 11.14 | $11.10 | — |
| 2024-02-29 | 11.14 | $11.10 | — |
| 2024-02-28 | 11.14 | $11.10 | — |
| 2024-02-27 | 11.15 | $11.10 | — |
| 2024-02-26 | 11.15 | $11.10 | 616 |
| 2024-02-23 | 11.16 | $11.40 | — |
| 2024-02-22 | 11.13 | $11.40 | — |
| 2024-02-21 | 11.11 | $11.40 | — |
| 2024-02-20 | 11.07 | $11.40 | — |
| 2024-02-16 | 11.04 | $11.40 | — |
| 2024-02-15 | 11.00 | $11.40 | — |
| 2024-02-14 | 10.96 | $11.40 | — |
| 2024-02-13 | 10.91 | $11.40 | — |
| 2024-02-12 | 10.86 | $11.40 | — |
| 2024-02-09 | 10.81 | $11.40 | — |
| 2024-02-08 | 10.74 | $11.40 | — |
| 2024-02-07 | 10.68 | $11.40 | 520 |
| 2024-02-06 | 10.60 | $10.87 | — |
| 2024-02-05 | 10.57 | $10.87 | — |
| 2024-02-02 | 10.54 | $10.87 | 1000 |
| 2024-02-01 | 10.50 | $10.38 | — |
| 2024-01-31 | 10.52 | $10.38 | — |
| 2024-01-30 | 10.53 | $10.38 | — |
| 2024-01-29 | 10.55 | $10.38 | — |
| 2024-01-26 | 10.56 | $10.38 | — |
| 2024-01-25 | 10.58 | $10.38 | — |
| 2024-01-24 | 10.61 | $10.38 | — |
| 2024-01-23 | 10.63 | $10.38 | — |
| 2024-01-22 | 10.66 | $10.38 | — |
| 2024-01-19 | 10.68 | $10.38 | 525 |
| 2024-01-18 | 10.72 | $10.80 | — |
| 2024-01-17 | 10.71 | $10.80 | — |
| 2024-01-16 | 10.70 | $10.80 | — |
| 2024-01-12 | 10.69 | $10.80 | — |
| 2024-01-11 | 10.68 | $10.80 | — |
| 2024-01-10 | 10.66 | $10.80 | — |
| 2024-01-09 | 10.65 | $10.80 | — |
| 2024-01-08 | 10.63 | $10.80 | — |
| 2024-01-05 | 10.61 | $10.80 | — |
| 2024-01-04 | 10.59 | $10.80 | — |
| 2024-01-03 | 10.57 | $10.80 | — |
| 2024-01-02 | 10.55 | $10.80 | — |
| 2023-12-29 | 10.52 | $10.80 | — |
| 2023-12-28 | 10.49 | $10.80 | — |
| 2023-12-27 | 10.46 | $10.80 | — |
| 2023-12-26 | 10.43 | $10.80 | — |
| 2023-12-22 | 10.39 | $10.80 | — |
| 2023-12-21 | 10.34 | $10.80 | — |
| 2023-12-20 | 10.29 | $10.80 | — |
| 2023-12-19 | 10.24 | $10.80 | — |
| 2023-12-18 | 10.18 | $10.80 | — |
| 2023-12-15 | 10.12 | $10.80 | 551 |
| 2023-12-14 | 10.04 | $10.04 | — |
| 2023-12-13 | 10.05 | $10.04 | — |
| 2023-12-12 | 10.05 | $10.04 | — |
| 2023-12-11 | 10.05 | $10.04 | — |
| 2023-12-08 | 10.05 | $10.04 | — |
| 2023-12-07 | 10.05 | $10.04 | — |
| 2023-12-06 | 10.05 | $10.04 | — |
| 2023-12-05 | 10.05 | $10.04 | — |
| 2023-12-04 | 10.05 | $10.04 | — |
| 2023-12-01 | 10.05 | $10.04 | — |
| 2023-11-30 | 10.05 | $10.04 | — |
| 2023-11-29 | 10.05 | $10.04 | — |
| 2023-11-28 | 10.06 | $10.04 | — |
| 2023-11-27 | 10.06 | $10.04 | — |
| 2023-11-24 | 10.06 | $10.04 | — |
| 2023-11-22 | 10.06 | $10.04 | — |
| 2023-11-21 | 10.06 | $10.04 | — |
| 2023-11-20 | 10.07 | $10.04 | — |
| 2023-11-17 | 10.07 | $10.04 | — |
| 2023-11-16 | 10.07 | $10.04 | — |
| 2023-11-15 | 10.08 | $10.04 | — |
| 2023-11-14 | 10.08 | $10.04 | — |
| 2023-11-13 | 10.08 | $10.04 | — |
| 2023-11-10 | 10.09 | $10.04 | — |
| 2023-11-09 | 10.09 | $10.04 | — |
| 2023-11-08 | 10.10 | $10.04 | — |
| 2023-11-07 | 10.11 | $10.04 | — |
| 2023-11-06 | 10.11 | $10.04 | — |
| 2023-11-03 | 10.12 | $10.04 | — |
| 2023-11-02 | 10.13 | $10.04 | — |
| 2023-11-01 | 10.14 | $10.04 | — |
| 2023-10-31 | 10.15 | $10.04 | — |
| 2023-10-30 | 10.16 | $10.04 | — |
| 2023-10-27 | 10.17 | $10.04 | — |
| 2023-10-26 | 10.19 | $10.04 | — |
| 2023-10-25 | 10.20 | $10.04 | — |
| 2023-10-24 | 10.22 | $10.04 | — |
| 2023-10-23 | 10.24 | $10.04 | — |
| 2023-10-20 | 10.26 | $10.04 | — |
| 2023-10-19 | 10.28 | $10.04 | — |
| 2023-10-18 | 10.31 | $10.04 | — |
| 2023-10-17 | 10.34 | $10.04 | 3000 |
| 2023-10-16 | 10.37 | $9.85 | — |
| 2023-10-13 | 10.42 | $9.85 | 355658 |
| 2023-10-12 | 10.48 | $10.40 | 100 |
| 2023-10-11 | 10.49 | $10.06 | — |
| 2023-10-10 | 10.54 | $10.06 | — |
| 2023-10-09 | 10.59 | $10.06 | — |
| 2023-10-06 | 10.64 | $10.06 | — |
| 2023-10-05 | 10.70 | $10.06 | — |
| 2023-10-04 | 10.77 | $10.06 | — |
| 2023-10-03 | 10.85 | $10.06 | 230 |
| 2023-10-02 | 10.93 | $10.95 | — |
| 2023-09-29 | 10.93 | $10.95 | — |
| 2023-09-28 | 10.92 | $10.95 | — |
| 2023-09-27 | 10.92 | $10.95 | — |
| 2023-09-26 | 10.92 | $10.95 | — |
| 2023-09-25 | 10.91 | $10.95 | — |
| 2023-09-22 | 10.91 | $10.95 | — |
| 2023-09-21 | 10.91 | $10.95 | — |
| 2023-09-20 | 10.90 | $10.95 | — |
| 2023-09-19 | 10.90 | $10.95 | — |
| 2023-09-18 | 10.89 | $10.95 | — |
| 2023-09-15 | 10.89 | $10.95 | 500 |
| 2023-09-14 | 10.88 | $11.00 | — |
| 2023-09-13 | 10.87 | $11.00 | — |
| 2023-09-12 | 10.85 | $11.00 | — |
| 2023-09-11 | 10.84 | $11.00 | — |
| 2023-09-08 | 10.82 | $11.00 | — |
| 2023-09-07 | 10.80 | $11.00 | — |
| 2023-09-06 | 10.78 | $11.00 | — |
| 2023-09-05 | 10.76 | $11.00 | — |
| 2023-09-01 | 10.73 | $11.00 | 201 |
| 2023-08-31 | 10.70 | $10.80 | — |
| 2023-08-30 | 10.69 | $10.80 | — |
| 2023-08-29 | 10.68 | $10.80 | — |
| 2023-08-28 | 10.67 | $10.80 | 100 |
| 2023-08-25 | 10.65 | $10.65 | — |
| 2023-08-24 | 10.66 | $10.65 | — |
| 2023-08-23 | 10.66 | $10.65 | — |
| 2023-08-22 | 10.66 | $10.65 | — |
| 2023-08-21 | 10.66 | $10.65 | — |
| 2023-08-18 | 10.66 | $10.65 | — |
| 2023-08-17 | 10.66 | $10.65 | 1466 |
| 2023-08-16 | 10.66 | $10.56 | — |
| 2023-08-15 | 10.67 | $10.56 | — |
| 2023-08-14 | 10.68 | $10.56 | — |
| 2023-08-11 | 10.69 | $10.56 | — |
| 2023-08-10 | 10.71 | $10.56 | — |
| 2023-08-09 | 10.72 | $10.56 | — |
| 2023-08-08 | 10.74 | $10.56 | — |
| 2023-08-07 | 10.76 | $10.56 | — |
| 2023-08-04 | 10.78 | $10.56 | — |
| 2023-08-03 | 10.80 | $10.56 | — |
| 2023-08-02 | 10.83 | $10.56 | — |
| 2023-08-01 | 10.86 | $10.56 | — |
| 2023-07-31 | 10.89 | $10.56 | — |
| 2023-07-28 | 10.92 | $10.56 | — |
| 2023-07-27 | 10.96 | $10.56 | — |
| 2023-07-26 | 11.00 | $10.56 | 1580 |
| 2023-07-25 | 11.05 | $11.25 | — |
| 2023-07-24 | 11.03 | $11.25 | — |
| 2023-07-21 | 11.01 | $11.25 | — |
| 2023-07-20 | 10.98 | $11.25 | — |
| 2023-07-19 | 10.95 | $11.25 | — |
| 2023-07-18 | 10.92 | $11.25 | — |
| 2023-07-17 | 10.89 | $11.25 | 756 |
| 2023-07-14 | 10.85 | $11.47 | 3593 |
| 2023-07-13 | 10.79 | $11.39 | 76151 |
| 2023-07-12 | 10.72 | $10.51 | — |
| 2023-07-11 | 10.74 | $10.51 | — |
| 2023-07-10 | 10.77 | $10.51 | — |
| 2023-07-07 | 10.80 | $10.51 | — |
| 2023-07-06 | 10.83 | $10.51 | — |
| 2023-07-05 | 10.86 | $10.51 | — |
| 2023-07-03 | 10.90 | $10.51 | — |
| 2023-06-30 | 10.94 | $10.51 | 150 |
| 2023-06-29 | 10.98 | $10.94 | — |
| 2023-06-28 | 10.99 | $10.94 | — |
| 2023-06-27 | 10.99 | $10.94 | — |
| 2023-06-26 | 11.00 | $10.94 | — |
| 2023-06-23 | 11.00 | $10.94 | — |
| 2023-06-22 | 11.01 | $10.94 | — |
| 2023-06-21 | 11.01 | $10.94 | 113 |
| 2023-06-20 | 11.02 | $11.30 | — |
| 2023-06-16 | 10.99 | $11.30 | — |
| 2023-06-15 | 10.96 | $11.30 | 100 |
| 2023-06-14 | 10.93 | $10.76 | — |
| 2023-06-13 | 10.94 | $10.76 | — |
| 2023-06-12 | 10.96 | $10.76 | 165 |
| 2023-06-09 | 10.98 | $10.81 | — |
| 2023-06-08 | 11.00 | $10.81 | — |
| 2023-06-07 | 11.02 | $10.81 | — |
| 2023-06-06 | 11.04 | $10.81 | — |
| 2023-06-05 | 11.07 | $10.81 | — |
| 2023-06-02 | 11.10 | $10.81 | — |
| 2023-06-01 | 11.13 | $10.81 | — |
| 2023-05-31 | 11.16 | $10.81 | — |
| 2023-05-30 | 11.20 | $10.81 | — |
| 2023-05-26 | 11.24 | $10.81 | 186 |
| 2023-05-25 | 11.28 | $11.30 | — |
| 2023-05-24 | 11.28 | $11.30 | — |
| 2023-05-23 | 11.28 | $11.30 | 200 |
| 2023-05-22 | 11.28 | $11.00 | — |
| 2023-05-19 | 11.30 | $11.00 | — |
| 2023-05-18 | 11.34 | $11.00 | 618 |
| 2023-05-17 | 11.37 | $11.60 | — |
| 2023-05-16 | 11.35 | $11.60 | — |
| 2023-05-15 | 11.32 | $11.60 | — |
| 2023-05-12 | 11.29 | $11.60 | 2000 |
| 2023-05-11 | 11.26 | $11.73 | — |
| 2023-05-10 | 11.21 | $11.73 | — |
| 2023-05-09 | 11.16 | $11.73 | — |
| 2023-05-08 | 11.10 | $11.73 | 1832 |
| 2023-05-05 | 11.03 | $11.14 | — |
| 2023-05-04 | 11.02 | $11.14 | — |
| 2023-05-03 | 11.00 | $11.14 | — |
| 2023-05-02 | 10.99 | $11.14 | — |
| 2023-05-01 | 10.97 | $11.14 | — |
| 2023-04-28 | 10.96 | $11.14 | — |
| 2023-04-27 | 10.94 | $11.14 | — |
| 2023-04-26 | 10.92 | $11.14 | — |
| 2023-04-25 | 10.89 | $11.14 | — |
| 2023-04-24 | 10.87 | $11.14 | 192 |
| 2023-04-21 | 10.84 | $11.42 | 472 |
| 2023-04-20 | 10.78 | $10.85 | — |
| 2023-04-19 | 10.77 | $10.85 | 51223 |
| 2023-04-18 | 10.76 | $10.91 | — |
| 2023-04-17 | 10.74 | $10.91 | — |
| 2023-04-14 | 10.73 | $10.91 | — |
| 2023-04-13 | 10.71 | $10.91 | 183 |
| 2023-04-12 | 10.69 | $11.06 | 6038 |
| 2023-04-11 | 10.65 | $10.82 | 614 |
| 2023-04-10 | 10.63 | $11.16 | — |
| 2023-04-06 | 10.57 | $11.16 | 3635 |
| 2023-04-05 | 10.51 | $10.85 | 782 |
| 2023-04-04 | 10.47 | $10.86 | — |
| 2023-04-03 | 10.43 | $10.86 | 992 |
| 2023-03-31 | 10.39 | $10.72 | 504 |
| 2023-03-30 | 10.35 | $10.73 | 857 |
| 2023-03-29 | 10.31 | $10.43 | — |
| 2023-03-28 | 10.30 | $10.43 | 463 |
| 2023-03-27 | 10.29 | $10.30 | — |
| 2023-03-24 | 10.29 | $10.30 | — |
| 2023-03-23 | 10.28 | $10.30 | 407 |
| 2023-03-22 | 10.28 | $10.77 | — |
| 2023-03-21 | 10.23 | $10.77 | — |
| 2023-03-20 | 10.17 | $10.77 | 324 |
| 2023-03-17 | 10.11 | $10.51 | 396 |
| 2023-03-16 | 10.07 | $10.17 | 1507 |
| 2023-03-15 | 10.06 | $9.69 | 300 |
| 2023-03-14 | 10.10 | $10.00 | 7704 |
| 2023-03-13 | 10.11 | $10.46 | 473 |
| 2023-03-10 | 10.07 | $10.24 | — |
| 2023-03-09 | 10.05 | $10.24 | 267 |
| 2023-03-08 | 10.03 | $10.27 | — |
| 2023-03-07 | 10.01 | $10.27 | 501 |
| 2023-03-06 | 9.98 | $10.15 | 289 |
| 2023-03-03 | 9.96 | $10.18 | — |
| 2023-03-02 | 9.94 | $10.18 | — |
| 2023-03-01 | 9.92 | $10.18 | — |
| 2023-02-28 | 9.89 | $10.18 | — |
| 2023-02-27 | 9.86 | $10.18 | — |
| 2023-02-24 | 9.83 | $10.18 | 389 |
| 2023-02-23 | 9.79 | $10.03 | — |
| 2023-02-22 | 9.76 | $10.03 | — |
| 2023-02-21 | 9.73 | $10.03 | — |
| 2023-02-17 | 9.70 | $10.03 | 154 |
| 2023-02-16 | 9.67 | $9.89 | — |
| 2023-02-15 | 9.65 | $9.89 | 163 |
| 2023-02-14 | 9.62 | $10.07 | 113 |
| 2023-02-13 | 9.57 | $9.91 | 3422 |
| 2023-02-10 | 9.54 | $9.33 | — |
| 2023-02-09 | 9.56 | $9.33 | — |
| 2023-02-08 | 9.58 | $9.33 | 318 |
| 2023-02-07 | 9.61 | $9.17 | 532 |
| 2023-02-06 | 9.66 | $9.91 | 161 |
| 2023-02-03 | 9.63 | $9.95 | 1523 |
| 2023-02-02 | 9.59 | $9.39 | — |
| 2023-02-01 | 9.62 | $9.39 | — |
| 2023-01-31 | 9.64 | $9.39 | 1156 |
| 2023-01-30 | 9.67 | $9.85 | 305 |
| 2023-01-27 | 9.65 | $9.86 | — |
| 2023-01-26 | 9.62 | $9.86 | — |
| 2023-01-25 | 9.60 | $9.86 | 1719 |
| 2023-01-24 | 9.57 | $9.91 | 5855 |
| 2023-01-23 | 9.54 | $9.68 | 20665 |
| 2023-01-20 | 9.52 | $9.86 | 2189 |
| 2023-01-19 | 9.49 | $9.66 | 150 |
| 2023-01-18 | 9.47 | $9.82 | 160 |
| 2023-01-17 | 9.43 | $9.40 | 1411 |
| 2023-01-13 | 9.43 | $9.58 | — |
| 2023-01-12 | 9.42 | $9.58 | 3493 |
| 2023-01-11 | 9.40 | $9.44 | 28933 |
| 2023-01-10 | 9.40 | $9.15 | 1282 |
| 2023-01-09 | 9.42 | $9.70 | 4812 |
| 2023-01-06 | 9.40 | $9.25 | 859 |
| 2023-01-05 | 9.41 | $9.56 | 1262 |
| 2023-01-04 | 9.40 | $9.20 | 387 |
| 2023-01-03 | 9.42 | $9.55 | 1307 |
| 2022-12-30 | 9.40 | $9.13 | 1652 |
| 2022-12-29 | 9.43 | $9.20 | 313 |
| 2022-12-28 | 9.45 | $9.34 | — |
| 2022-12-27 | 9.47 | $9.34 | 4339 |
| 2022-12-23 | 9.48 | $9.13 | 2762 |
| 2022-12-22 | 9.52 | $9.07 | 4038 |
| 2022-12-21 | 9.56 | $10.23 | 20892 |
| 2022-12-20 | 9.49 | $9.42 | 1808 |
| 2022-12-19 | 9.50 | $9.50 | 3511 |
| 2022-12-16 | 9.50 | $10.04 | — |
| 2022-12-15 | 9.44 | $10.04 | 883 |
| 2022-12-14 | 9.38 | $9.69 | 3202 |
| 2022-12-13 | 9.35 | $9.81 | 1150 |
| 2022-12-12 | 9.30 | $9.70 | 2120 |
| 2022-12-09 | 9.26 | $9.79 | 2878 |
| 2022-12-08 | 9.20 | $9.71 | 1109 |
| 2022-12-07 | 9.15 | $9.57 | 3489 |
| 2022-12-06 | 9.11 | $9.52 | 2494 |
| 2022-12-05 | 9.06 | $9.40 | 18963 |
| 2022-12-02 | 9.03 | $9.63 | 4725 |
| 2022-12-01 | 8.96 | $9.65 | 162 |
| 2022-11-30 | 8.89 | $9.70 | — |
| 2022-11-29 | 8.80 | $9.70 | 863 |
| 2022-11-28 | 8.71 | $9.42 | 2419 |
| 2022-11-25 | 8.64 | $9.35 | — |
| 2022-11-23 | 8.56 | $9.35 | 773 |
| 2022-11-22 | 8.48 | $8.74 | — |
| 2022-11-21 | 8.45 | $8.74 | 4468 |
| 2022-11-18 | 8.42 | $8.55 | 58570 |
| 2022-11-17 | 8.40 | $8.48 | 2576 |
| 2022-11-16 | 8.40 | $8.31 | 418 |
| 2022-11-15 | 8.41 | $8.86 | 20050 |
| 2022-11-14 | 8.36 | $8.82 | 2138 |
| 2022-11-11 | 8.31 | $8.33 | 624 |
| 2022-11-10 | 8.31 | $9.10 | 8200 |
| 2022-11-09 | 8.22 | $7.88 | 1753 |
| 2022-11-08 | 8.26 | $8.85 | 3029 |
| 2022-11-07 | 8.20 | $8.22 | 2435 |
| 2022-11-04 | 8.20 | $8.16 | 860 |
| 2022-11-03 | 8.20 | $8.09 | 1239 |
| 2022-11-02 | 8.21 | $8.10 | 2069 |
| 2022-11-01 | 8.22 | $8.11 | 26549 |
| 2022-10-31 | 8.24 | $7.85 | 4705 |
| 2022-10-28 | 8.28 | $8.90 | 2903 |
| 2022-10-27 | 8.21 | $7.86 | 812 |
| 2022-10-26 | 8.25 | $7.97 | 334 |
| 2022-10-25 | 8.28 | $8.99 | 624 |
| 2022-10-24 | 8.20 | $8.65 | 2765 |
| 2022-10-21 | 8.15 | $7.72 | 1086 |
| 2022-10-20 | 8.20 | $8.50 | 948 |
| 2022-10-19 | 8.17 | $7.85 | 3093 |
| 2022-10-18 | 8.20 | $8.14 | 192 |
| 2022-10-17 | 8.21 | $8.82 | 244 |
| 2022-10-14 | 8.14 | $7.80 | 2361 |
| 2022-10-13 | 8.18 | $7.67 | 666 |
| 2022-10-12 | 8.23 | $7.64 | 1055 |
| 2022-10-11 | 8.30 | $8.82 | 1321 |
| 2022-10-10 | 8.24 | $8.49 | 11885 |
| 2022-10-07 | 8.21 | $7.52 | 4548 |
| 2022-10-06 | 8.29 | $8.00 | — |
| 2022-10-05 | 8.32 | $8.00 | 2000 |
| 2022-10-04 | 8.35 | $7.96 | 887 |
| 2022-10-03 | 8.39 | $7.86 | 1066 |
| 2022-09-30 | 8.45 | $8.45 | 2143 |
| 2022-09-29 | 8.45 | $8.24 | 2458 |
| 2022-09-28 | 8.47 | $7.52 | 644 |
| 2022-09-27 | 8.57 | $8.24 | 167 |
| 2022-09-26 | 8.60 | $7.70 | 858 |
| 2022-09-23 | 8.70 | $7.87 | 5540 |
| 2022-09-22 | 8.79 | $9.08 | 246 |
| 2022-09-21 | 8.75 | $8.05 | — |
| 2022-09-20 | 8.83 | $8.05 | — |
| 2022-09-19 | 8.91 | $8.05 | 3952 |
| 2022-09-16 | 9.00 | $8.04 | 434 |
| 2022-09-15 | 9.10 | $8.72 | 1747 |
| 2022-09-14 | 9.14 | $9.35 | 2857 |
| 2022-09-13 | 9.12 | $8.77 | 281 |
| 2022-09-12 | 9.16 | $8.73 | 1636 |
| 2022-09-09 | 9.20 | $8.45 | 560 |
| 2022-09-08 | 9.28 | $8.50 | 1335 |
| 2022-09-07 | 9.37 | $8.27 | 902 |
| 2022-09-06 | 9.48 | $8.53 | 1139 |
| 2022-09-02 | 9.58 | $8.52 | — |
| 2022-09-01 | 9.69 | $8.52 | 291 |
| 2022-08-31 | 9.82 | $9.22 | 159 |
| 2022-08-30 | 9.88 | $8.55 | 767 |
| 2022-08-29 | 10.02 | $9.50 | 838 |
| 2022-08-26 | 10.07 | $9.81 | — |
| 2022-08-25 | 10.10 | $9.81 | 259 |
| 2022-08-24 | 10.13 | $10.25 | — |
| 2022-08-23 | 10.12 | $10.25 | — |
| 2022-08-22 | 10.10 | $10.25 | 1209 |
| 2022-08-19 | 10.09 | $10.09 | 2762 |
| 2022-08-18 | 10.09 | $9.87 | — |
| 2022-08-17 | 10.11 | $9.87 | — |
| 2022-08-16 | 10.14 | $9.87 | — |
| 2022-08-15 | 10.17 | $9.87 | 160 |
| 2022-08-12 | 10.20 | $10.67 | 1103 |
| 2022-08-11 | 10.15 | $10.07 | 712 |
| 2022-08-10 | 10.16 | $10.44 | — |
| 2022-08-09 | 10.13 | $10.44 | 26413 |
| 2022-08-08 | 10.09 | $10.00 | 691 |
| 2022-08-05 | 10.10 | $9.69 | 704 |
| 2022-08-04 | 10.15 | $10.31 | 3281 |
| 2022-08-03 | 10.13 | $9.76 | 3741 |
| 2022-08-02 | 10.17 | $10.73 | — |
| 2022-08-01 | 10.11 | $10.73 | 1194 |
| 2022-07-29 | 10.04 | $10.89 | 2981 |
| 2022-07-28 | 9.95 | $10.06 | 634 |
| 2022-07-27 | 9.94 | $9.95 | — |
| 2022-07-26 | 9.94 | $9.95 | — |
| 2022-07-25 | 9.94 | $9.95 | 1922 |
| 2022-07-22 | 9.94 | $9.59 | — |
| 2022-07-21 | 9.98 | $9.59 | 203 |
| 2022-07-20 | 10.02 | $10.31 | 3543 |
| 2022-07-19 | 9.99 | $9.79 | — |
| 2022-07-18 | 10.01 | $9.79 | 9772 |
| 2022-07-15 | 10.03 | $10.21 | — |
| 2022-07-14 | 10.01 | $10.21 | 344 |
| 2022-07-13 | 9.99 | $10.01 | — |
| 2022-07-12 | 9.99 | $10.01 | 1094 |
| 2022-07-11 | 9.98 | $10.00 | — |
| 2022-07-08 | 9.98 | $10.00 | 26172 |
| 2022-07-07 | 9.98 | $10.05 | 5866 |
| 2022-07-06 | 9.97 | $9.96 | — |
| 2022-07-05 | 9.97 | $9.96 | 617 |
| 2022-07-01 | 9.97 | $10.19 | 2475 |
| 2022-06-30 | 9.95 | $9.65 | 805 |
| 2022-06-29 | 9.98 | $9.73 | 499 |
| 2022-06-28 | 10.01 | $9.79 | 3985 |
| 2022-06-27 | 10.03 | $10.78 | 16715 |
| 2022-06-24 | 9.95 | $10.34 | 289 |
| 2022-06-23 | 9.91 | $10.00 | 715 |
| 2022-06-22 | 9.91 | $10.20 | 2363 |
| 2022-06-21 | 9.87 | $9.53 | 211 |
| 2022-06-17 | 9.91 | $9.60 | 6121 |
| 2022-06-16 | 9.94 | $9.58 | 3904 |
| 2022-06-15 | 9.98 | $9.39 | — |
| 2022-06-14 | 10.04 | $9.39 | — |
| 2022-06-13 | 10.11 | $9.39 | 489 |
| 2022-06-10 | 10.19 | $9.82 | — |
| 2022-06-09 | 10.23 | $9.82 | 2055 |
| 2022-06-08 | 10.27 | $10.50 | — |
| 2022-06-07 | 10.25 | $10.50 | 1492 |
| 2022-06-06 | 10.22 | $10.56 | — |
| 2022-06-03 | 10.18 | $10.56 | 674 |
| 2022-06-02 | 10.14 | $9.91 | 262 |
| 2022-06-01 | 10.17 | $10.22 | — |
| 2022-05-31 | 10.16 | $10.22 | 1547 |
| 2022-05-27 | 10.16 | $10.13 | 2371 |
| 2022-05-26 | 10.16 | $10.13 | 16140 |
| 2022-05-25 | 10.16 | $10.29 | 2592 |
| 2022-05-24 | 10.15 | $10.28 | — |
| 2022-05-23 | 10.14 | $10.28 | 513 |
| 2022-05-20 | 10.12 | $9.55 | 2822 |
| 2022-05-19 | 10.18 | $10.18 | 554 |
| 2022-05-18 | 10.18 | $9.82 | 374 |
| 2022-05-17 | 10.22 | $10.05 | 421 |
| 2022-05-16 | 10.24 | $10.00 | 470 |
| 2022-05-13 | 10.26 | $10.13 | 1205 |
| 2022-05-12 | 10.28 | $10.40 | — |
| 2022-05-11 | 10.26 | $10.40 | 283 |
| 2022-05-10 | 10.25 | $9.57 | — |
| 2022-05-09 | 10.32 | $9.57 | 2183 |
| 2022-05-06 | 10.40 | $9.80 | 1844 |
| 2022-05-05 | 10.46 | $10.39 | 13754 |
| 2022-05-04 | 10.47 | $9.94 | 205 |
| 2022-05-03 | 10.53 | $10.26 | 2787 |
| 2022-05-02 | 10.55 | $10.35 | 660 |
| 2022-04-29 | 10.57 | $10.58 | 2095 |
| 2022-04-28 | 10.57 | $10.43 | — |
| 2022-04-27 | 10.59 | $10.43 | 290 |
| 2022-04-26 | 10.61 | $10.95 | 204 |
| 2022-04-25 | 10.57 | $10.62 | 15631 |
| 2022-04-22 | 10.56 | $10.58 | 1006 |
| 2022-04-21 | 10.56 | $11.32 | 1415 |
| 2022-04-20 | 10.48 | $10.65 | 368 |
| 2022-04-19 | 10.47 | $10.24 | — |
| 2022-04-18 | 10.49 | $10.24 | 2222 |
| 2022-04-14 | 10.52 | $11.08 | 5196 |
| 2022-04-13 | 10.46 | $10.39 | 1033 |
| 2022-04-12 | 10.46 | $10.44 | 998 |
| 2022-04-11 | 10.47 | $10.69 | 798 |
| 2022-04-08 | 10.44 | $10.56 | — |
| 2022-04-07 | 10.43 | $10.56 | 492 |
| 2022-04-06 | 10.42 | $10.26 | 1617 |
| 2022-04-05 | 10.43 | $10.32 | 206 |
| 2022-04-04 | 10.44 | $10.17 | 14027 |
| 2022-04-01 | 10.47 | $10.17 | — |
| 2022-03-31 | 10.50 | $10.17 | 235 |
| 2022-03-30 | 10.54 | $10.69 | 517 |
| 2022-03-29 | 10.52 | $10.48 | 1760 |
| 2022-03-28 | 10.53 | $10.35 | — |
| 2022-03-25 | 10.55 | $10.35 | — |
| 2022-03-24 | 10.57 | $10.35 | 15752 |
| 2022-03-23 | 10.59 | $10.08 | 3333 |
| 2022-03-22 | 10.64 | $10.82 | — |
| 2022-03-21 | 10.62 | $10.82 | — |
| 2022-03-18 | 10.60 | $10.82 | 143 |
| 2022-03-17 | 10.58 | $10.02 | 763 |
| 2022-03-16 | 10.64 | $10.67 | 1522 |
| 2022-03-15 | 10.64 | $9.47 | — |
| 2022-03-14 | 10.76 | $9.47 | 9635 |
| 2022-03-11 | 10.90 | $9.40 | 522 |
| 2022-03-10 | 11.05 | $10.08 | 250 |
| 2022-03-09 | 11.16 | $9.88 | 168 |
| 2022-03-08 | 11.29 | $9.78 | 1600 |
| 2022-03-07 | 11.45 | $9.40 | 538 |
| 2022-03-04 | 11.67 | $10.54 | 444 |
| 2022-03-03 | 11.78 | $10.75 | 1591 |
| 2022-03-02 | 11.89 | $11.28 | — |
| 2022-03-01 | 11.96 | $11.28 | — |
| 2022-02-28 | 12.03 | $11.28 | 3760 |
| 2022-02-25 | 12.11 | $11.90 | 456 |
| 2022-02-24 | 12.13 | $11.28 | — |
| 2022-02-23 | 12.22 | $11.28 | — |
| 2022-02-22 | 12.32 | $11.28 | 847 |
| 2022-02-18 | 12.43 | $12.46 | 438 |
| 2022-02-17 | 12.42 | $12.15 | — |
| 2022-02-16 | 12.45 | $12.15 | 150 |
| 2022-02-15 | 12.48 | $12.44 | — |
| 2022-02-14 | 12.49 | $12.44 | — |
| 2022-02-11 | 12.49 | $12.44 | — |
| 2022-02-10 | 12.50 | $12.44 | — |
| 2022-02-09 | 12.51 | $12.44 | 3580 |
| 2022-02-08 | 12.51 | $13.05 | 4951 |
| 2022-02-07 | 12.46 | $12.66 | — |
| 2022-02-04 | 12.44 | $12.66 | — |
| 2022-02-03 | 12.41 | $12.66 | — |
| 2022-02-02 | 12.39 | $12.66 | 316 |
| 2022-02-01 | 12.36 | $12.79 | 223 |
| 2022-01-31 | 12.31 | $12.56 | 425 |
| 2022-01-28 | 12.29 | $11.54 | — |
| 2022-01-27 | 12.37 | $11.54 | 1807 |
| 2022-01-26 | 12.45 | $11.40 | 491 |
| 2022-01-25 | 12.56 | $11.97 | 641 |
| 2022-01-24 | 12.63 | $11.53 | 21132 |
| 2022-01-21 | 12.74 | $12.53 | 767 |
| 2022-01-20 | 12.76 | $12.23 | 12068 |
| 2022-01-19 | 12.82 | $12.23 | 1152 |
| 2022-01-18 | 12.88 | $12.70 | 15720 |
| 2022-01-14 | 12.90 | $13.26 | 1930 |
| 2022-01-13 | 12.86 | $13.28 | 841 |
| 2022-01-12 | 12.82 | $13.16 | — |
| 2022-01-11 | 12.78 | $13.16 | 1502 |
| 2022-01-10 | 12.74 | $13.28 | 3229 |
| 2022-01-07 | 12.68 | $13.17 | 3111 |
| 2022-01-06 | 12.63 | $13.28 | 604 |
| 2022-01-05 | 12.57 | $13.21 | 232 |
| 2022-01-04 | 12.50 | $13.44 | 4045 |
| 2022-01-03 | 12.40 | $12.87 | 1245 |
| 2021-12-31 | 12.35 | $13.10 | 1221 |
| 2021-12-30 | 12.27 | $12.96 | — |
| 2021-12-29 | 12.20 | $12.96 | — |
| 2021-12-28 | 12.12 | $12.96 | — |
| 2021-12-27 | 12.03 | $12.96 | 1961 |
| 2021-12-23 | 11.93 | $11.83 | 1491 |
| 2021-12-22 | 11.94 | $11.99 | 21166 |
| 2021-12-21 | 11.94 | $12.55 | 2367 |
| 2021-12-20 | 11.87 | $11.31 | 1390 |
| 2021-12-17 | 11.93 | $11.68 | 331 |
| 2021-12-16 | 11.96 | $11.80 | 910 |
| 2021-12-15 | 11.97 | $12.64 | 1594 |
| 2021-12-14 | 11.90 | $11.70 | 16530 |
| 2021-12-13 | 11.92 | $11.25 | 10350 |
| 2021-12-10 | 12.00 | $12.16 | 417 |
| 2021-12-09 | 11.98 | $12.39 | 1501 |
| 2021-12-08 | 11.93 | $11.75 | 1570 |
| 2021-12-07 | 11.95 | $11.98 | 3048 |
| 2021-12-06 | 11.95 | $12.22 | 2372 |
| 2021-12-03 | 11.92 | $12.39 | 14688 |
| 2021-12-02 | 11.87 | $11.42 | — |
| 2021-12-01 | 11.92 | $11.42 | 521 |
| 2021-11-30 | 11.97 | $11.56 | 319 |
| 2021-11-29 | 12.02 | $11.47 | 420 |
| 2021-11-26 | 12.08 | $12.40 | 3765 |
| 2021-11-24 | 12.04 | $11.49 | — |
| 2021-11-23 | 12.10 | $11.49 | 1570 |
| 2021-11-22 | 12.16 | $12.09 | 401 |
| 2021-11-19 | 12.17 | $11.68 | 1632 |
| 2021-11-18 | 12.22 | $12.17 | 420 |
| 2021-11-17 | 12.23 | $12.22 | — |
| 2021-11-16 | 12.23 | $12.22 | 903 |
| 2021-11-15 | 12.23 | $11.75 | 3678 |
| 2021-11-12 | 12.28 | $12.10 | 1579 |
| 2021-11-11 | 12.30 | $12.21 | 9944 |
| 2021-11-10 | 12.31 | $11.94 | 1644 |
| 2021-11-09 | 12.35 | $12.25 | — |
| 2021-11-08 | 12.36 | $12.25 | — |
| 2021-11-05 | 12.37 | $12.25 | 195 |
| 2021-11-04 | 12.38 | $12.28 | 234 |
| 2021-11-03 | 12.39 | $12.29 | 2208 |
| 2021-11-02 | 12.40 | $12.39 | — |
| 2021-11-01 | 12.40 | $12.39 | 103 |
| 2021-10-29 | 12.40 | $12.57 | 287 |
| 2021-10-28 | 12.39 | $12.47 | — |
| 2021-10-27 | 12.38 | $12.47 | — |
| 2021-10-26 | 12.37 | $12.47 | 586 |
| 2021-10-25 | 12.36 | $11.70 | 4329 |
| 2021-10-22 | 12.43 | $11.75 | — |
| 2021-10-21 | 12.50 | $11.75 | 894 |
| 2021-10-20 | 12.58 | $12.73 | — |
| 2021-10-19 | 12.56 | $12.73 | 3553 |
| 2021-10-18 | 12.54 | $12.70 | — |
| 2021-10-15 | 12.53 | $12.70 | 349 |
| 2021-10-14 | 12.51 | $12.42 | 5853 |
| 2021-10-13 | 12.52 | $12.02 | 91301 |
| 2021-10-12 | 12.57 | $12.08 | 700 |
| 2021-10-11 | 12.62 | $12.92 | — |
| 2021-10-08 | 12.59 | $12.92 | — |
| 2021-10-07 | 12.56 | $12.92 | 711 |
| 2021-10-06 | 12.52 | $12.25 | — |
| 2021-10-05 | 12.55 | $12.25 | 5694 |
| 2021-10-04 | 12.58 | $11.49 | 749 |
| 2021-10-01 | 12.69 | $12.65 | 475 |
| 2021-09-30 | 12.70 | $11.59 | 3923 |
| 2021-09-29 | 12.81 | $12.56 | 142 |
| 2021-09-28 | 12.84 | $11.72 | 1680 |
| 2021-09-27 | 12.96 | $12.41 | 491 |
| 2021-09-24 | 13.02 | $12.44 | 206 |
| 2021-09-23 | 13.08 | $12.61 | — |
| 2021-09-22 | 13.12 | $12.61 | — |
| 2021-09-21 | 13.18 | $12.61 | 142 |
| 2021-09-20 | 13.24 | $12.30 | 340 |
| 2021-09-17 | 13.34 | $12.55 | 1277 |
| 2021-09-16 | 13.42 | $12.57 | 369 |
| 2021-09-15 | 13.51 | $13.30 | — |
| 2021-09-14 | 13.53 | $13.30 | — |
| 2021-09-13 | 13.56 | $13.30 | 1226 |
| 2021-09-10 | 13.58 | $13.60 | — |
| 2021-09-09 | 13.58 | $13.60 | — |
| 2021-09-08 | 13.58 | $13.60 | — |
| 2021-09-07 | 13.58 | $13.60 | — |
| 2021-09-03 | 13.58 | $13.60 | 381 |
| 2021-09-02 | 13.57 | $13.35 | 496 |
| 2021-09-01 | 13.60 | $13.45 | 514 |
| 2021-08-31 | 13.61 | $13.60 | — |
| 2021-08-30 | 13.61 | $13.60 | — |
| 2021-08-27 | 13.61 | $13.60 | 276 |
| 2021-08-26 | 13.62 | $13.64 | — |
| 2021-08-25 | 13.61 | $13.64 | — |
| 2021-08-24 | 13.61 | $13.64 | 327 |
| 2021-08-23 | 13.61 | $13.80 | 174 |
| 2021-08-20 | 13.59 | $13.40 | 647 |
| 2021-08-19 | 13.61 | $13.80 | — |
| 2021-08-18 | 13.59 | $13.80 | 636 |
| 2021-08-17 | 13.57 | $13.76 | — |
| 2021-08-16 | 13.54 | $13.76 | — |
| 2021-08-13 | 13.52 | $13.76 | 510 |
| 2021-08-12 | 13.50 | $13.35 | — |
| 2021-08-11 | 13.51 | $13.35 | — |
| 2021-08-10 | 13.53 | $13.35 | 528 |
| 2021-08-09 | 13.55 | $14.02 | — |
| 2021-08-06 | 13.50 | $14.02 | 385 |
| 2021-08-05 | 13.44 | $13.60 | — |
| 2021-08-04 | 13.43 | $13.60 | — |
| 2021-08-03 | 13.41 | $13.60 | — |
| 2021-08-02 | 13.39 | $13.60 | 270 |
| 2021-07-30 | 13.37 | $13.65 | 698 |
| 2021-07-29 | 13.34 | $13.30 | — |
| 2021-07-28 | 13.34 | $13.30 | — |
| 2021-07-27 | 13.34 | $13.30 | 1156 |
| 2021-07-26 | 13.35 | $13.30 | 1326 |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
16.40
2025-01-23
Close Price
$16.40
Vol: 526
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.01
Average
11.55
Maximum
16.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-01-23 | 16.40 | $16.40 | 526 |
| 2025-01-22 | 16.40 | $16.40 | — |
| 2025-01-21 | 16.40 | $16.40 | — |
| 2025-01-17 | 16.40 | $16.40 | — |
| 2025-01-16 | 16.40 | $16.40 | — |
| 2025-01-15 | 16.40 | $16.40 | — |
| 2025-01-14 | 16.40 | $16.40 | — |
| 2025-01-13 | 16.40 | $16.40 | — |
| 2025-01-10 | 16.40 | $16.40 | — |
| 2025-01-08 | 16.40 | $16.40 | — |
| 2025-01-07 | 16.40 | $16.40 | — |
| 2025-01-06 | 16.39 | $16.40 | — |
| 2025-01-03 | 16.39 | $16.40 | — |
| 2025-01-02 | 16.38 | $16.40 | — |
| 2024-12-31 | 16.36 | $16.40 | — |
| 2024-12-30 | 16.35 | $16.40 | — |
| 2024-12-27 | 16.33 | $16.40 | — |
| 2024-12-26 | 16.31 | $16.40 | — |
| 2024-12-24 | 16.29 | $16.40 | — |
| 2024-12-23 | 16.27 | $16.40 | — |
| 2024-12-20 | 16.24 | $16.40 | — |
| 2024-12-19 | 16.21 | $16.40 | — |
| 2024-12-18 | 16.18 | $16.40 | — |
| 2024-12-17 | 16.15 | $16.40 | — |
| 2024-12-16 | 16.11 | $16.40 | — |
| 2024-12-13 | 16.08 | $16.40 | — |
| 2024-12-12 | 16.04 | $16.40 | — |
| 2024-12-11 | 15.99 | $16.40 | — |
| 2024-12-10 | 15.95 | $16.40 | 6119 |
| 2024-12-09 | 15.90 | $15.90 | — |
| 2024-12-06 | 15.90 | $15.90 | — |
| 2024-12-05 | 15.90 | $15.90 | — |
| 2024-12-04 | 15.90 | $15.90 | — |
| 2024-12-03 | 15.90 | $15.90 | — |
| 2024-12-02 | 15.90 | $15.90 | — |
| 2024-11-29 | 15.90 | $15.90 | — |
| 2024-11-27 | 15.90 | $15.90 | — |
| 2024-11-26 | 15.90 | $15.90 | — |
| 2024-11-25 | 15.90 | $15.90 | — |
| 2024-11-22 | 15.90 | $15.90 | — |
| 2024-11-21 | 15.90 | $15.90 | — |
| 2024-11-20 | 15.90 | $15.90 | — |
| 2024-11-19 | 15.90 | $15.90 | — |
| 2024-11-18 | 15.90 | $15.90 | — |
| 2024-11-15 | 15.90 | $15.90 | — |
| 2024-11-14 | 15.90 | $15.90 | — |
| 2024-11-13 | 15.90 | $15.90 | — |
| 2024-11-12 | 15.90 | $15.90 | — |
| 2024-11-11 | 15.90 | $15.90 | — |
| 2024-11-08 | 15.90 | $15.90 | — |
| 2024-11-07 | 15.90 | $15.90 | — |
| 2024-11-06 | 15.90 | $15.90 | — |
| 2024-11-05 | 15.90 | $15.90 | — |
| 2024-11-04 | 15.90 | $15.90 | — |
| 2024-11-01 | 15.90 | $15.90 | — |
| 2024-10-31 | 15.90 | $15.90 | — |
| 2024-10-30 | 15.90 | $15.90 | — |
| 2024-10-29 | 15.90 | $15.90 | — |
| 2024-10-28 | 15.91 | $15.90 | — |
| 2024-10-25 | 15.91 | $15.90 | — |
| 2024-10-24 | 15.92 | $15.90 | — |
| 2024-10-23 | 15.93 | $15.90 | — |
| 2024-10-22 | 15.94 | $15.90 | — |
| 2024-10-21 | 15.96 | $15.90 | — |
| 2024-10-18 | 15.98 | $15.90 | — |
| 2024-10-17 | 15.99 | $15.90 | — |
| 2024-10-16 | 16.02 | $15.90 | — |
| 2024-10-15 | 16.04 | $15.90 | — |
| 2024-10-14 | 16.06 | $15.90 | — |
| 2024-10-11 | 16.09 | $15.90 | — |
| 2024-10-10 | 16.12 | $15.90 | — |
| 2024-10-09 | 16.15 | $15.90 | — |
| 2024-10-08 | 16.19 | $15.90 | — |
| 2024-10-07 | 16.22 | $15.90 | — |
| 2024-10-04 | 16.26 | $15.90 | — |
| 2024-10-03 | 16.30 | $15.90 | 110 |
| 2024-10-02 | 16.34 | $16.34 | — |
| 2024-10-01 | 16.34 | $16.34 | — |
| 2024-09-30 | 16.34 | $16.34 | — |
| 2024-09-27 | 16.34 | $16.34 | — |
| 2024-09-26 | 16.34 | $16.34 | — |
| 2024-09-25 | 16.34 | $16.34 | — |
| 2024-09-24 | 16.34 | $16.34 | — |
| 2024-09-23 | 16.34 | $16.34 | — |
| 2024-09-20 | 16.34 | $16.34 | — |
| 2024-09-19 | 16.34 | $16.34 | — |
| 2024-09-18 | 16.34 | $16.34 | — |
| 2024-09-17 | 16.34 | $16.34 | — |
| 2024-09-16 | 16.34 | $16.34 | — |
| 2024-09-13 | 16.34 | $16.34 | — |
| 2024-09-12 | 16.34 | $16.34 | — |
| 2024-09-11 | 16.34 | $16.34 | — |
| 2024-09-10 | 16.34 | $16.34 | — |
| 2024-09-09 | 16.34 | $16.34 | — |
| 2024-09-06 | 16.34 | $16.34 | — |
| 2024-09-05 | 16.34 | $16.34 | — |
| 2024-09-04 | 16.34 | $16.34 | — |
| 2024-09-03 | 16.34 | $16.34 | — |
| 2024-08-30 | 16.34 | $16.34 | — |
| 2024-08-29 | 16.34 | $16.34 | — |
| 2024-08-28 | 16.34 | $16.34 | — |
| 2024-08-27 | 16.34 | $16.34 | — |
| 2024-08-26 | 16.34 | $16.34 | — |
| 2024-08-23 | 16.34 | $16.34 | — |
| 2024-08-22 | 16.34 | $16.34 | — |
| 2024-08-21 | 16.34 | $16.34 | — |
| 2024-08-20 | 16.34 | $16.34 | — |
| 2024-08-19 | 16.34 | $16.34 | — |
| 2024-08-16 | 16.33 | $16.34 | — |
| 2024-08-15 | 16.31 | $16.34 | — |
| 2024-08-14 | 16.29 | $16.34 | — |
| 2024-08-13 | 16.25 | $16.34 | — |
| 2024-08-12 | 16.21 | $16.34 | — |
| 2024-08-09 | 16.16 | $16.34 | — |
| 2024-08-08 | 16.10 | $16.34 | — |
| 2024-08-07 | 16.03 | $16.34 | — |
| 2024-08-06 | 15.95 | $16.34 | — |
| 2024-08-05 | 15.87 | $16.34 | — |
| 2024-08-02 | 15.77 | $16.34 | — |
| 2024-08-01 | 15.67 | $16.34 | — |
| 2024-07-31 | 15.56 | $16.34 | — |
| 2024-07-30 | 15.44 | $16.34 | — |
| 2024-07-29 | 15.31 | $16.34 | — |
| 2024-07-26 | 15.17 | $16.34 | — |
| 2024-07-25 | 15.03 | $16.34 | — |
| 2024-07-24 | 14.87 | $16.34 | — |
| 2024-07-23 | 14.71 | $16.34 | 520 |
| 2024-07-22 | 14.54 | $14.54 | — |
| 2024-07-19 | 14.52 | $14.54 | — |
| 2024-07-18 | 14.48 | $14.54 | — |
| 2024-07-17 | 14.42 | $14.54 | — |
| 2024-07-16 | 14.34 | $14.54 | — |
| 2024-07-15 | 14.24 | $14.54 | — |
| 2024-07-12 | 14.12 | $14.54 | — |
| 2024-07-11 | 13.98 | $14.54 | — |
| 2024-07-10 | 13.83 | $14.54 | — |
| 2024-07-09 | 13.65 | $14.54 | — |
| 2024-07-08 | 13.45 | $14.54 | — |
| 2024-07-05 | 13.23 | $14.54 | — |
| 2024-07-03 | 12.99 | $14.54 | — |
| 2024-07-02 | 12.73 | $14.54 | — |
| 2024-07-01 | 12.46 | $14.54 | — |
| 2024-06-28 | 12.16 | $14.54 | — |
| 2024-06-27 | 11.84 | $14.54 | — |
| 2024-06-26 | 11.50 | $14.54 | — |
| 2024-06-25 | 11.14 | $14.54 | — |
| 2024-06-24 | 10.77 | $14.54 | 716 |
| 2024-06-21 | 10.37 | $10.37 | — |
| 2024-06-20 | 10.37 | $10.37 | — |
| 2024-06-18 | 10.37 | $10.37 | — |
| 2024-06-17 | 10.37 | $10.37 | — |
| 2024-06-14 | 10.37 | $10.37 | — |
| 2024-06-13 | 10.37 | $10.37 | — |
| 2024-06-12 | 10.37 | $10.37 | — |
| 2024-06-11 | 10.37 | $10.37 | — |
| 2024-06-10 | 10.37 | $10.37 | — |
| 2024-06-07 | 10.37 | $10.37 | — |
| 2024-06-06 | 10.37 | $10.37 | — |
| 2024-06-05 | 10.37 | $10.37 | — |
| 2024-06-04 | 10.37 | $10.37 | — |
| 2024-06-03 | 10.37 | $10.37 | — |
| 2024-05-31 | 10.37 | $10.37 | — |
| 2024-05-30 | 10.37 | $10.37 | — |
| 2024-05-29 | 10.37 | $10.37 | — |
| 2024-05-28 | 10.37 | $10.37 | — |
| 2024-05-24 | 10.37 | $10.37 | — |
| 2024-05-23 | 10.37 | $10.37 | — |
| 2024-05-22 | 10.37 | $10.37 | — |
| 2024-05-21 | 10.37 | $10.37 | — |
| 2024-05-20 | 10.37 | $10.37 | — |
| 2024-05-17 | 10.37 | $10.37 | — |
| 2024-05-16 | 10.37 | $10.37 | — |
| 2024-05-15 | 10.37 | $10.37 | — |
| 2024-05-14 | 10.37 | $10.37 | — |
| 2024-05-13 | 10.37 | $10.37 | — |
| 2024-05-10 | 10.37 | $10.37 | — |
| 2024-05-09 | 10.37 | $10.37 | — |
| 2024-05-08 | 10.37 | $10.37 | — |
| 2024-05-07 | 10.37 | $10.37 | — |
| 2024-05-06 | 10.37 | $10.37 | — |
| 2024-05-03 | 10.37 | $10.37 | — |
| 2024-05-02 | 10.37 | $10.37 | — |
| 2024-05-01 | 10.37 | $10.37 | — |
| 2024-04-30 | 10.37 | $10.37 | — |
| 2024-04-29 | 10.37 | $10.37 | — |
| 2024-04-26 | 10.37 | $10.37 | — |
| 2024-04-25 | 10.37 | $10.37 | — |
| 2024-04-24 | 10.37 | $10.37 | — |
| 2024-04-23 | 10.37 | $10.37 | — |
| 2024-04-22 | 10.36 | $10.37 | — |
| 2024-04-19 | 10.37 | $10.37 | — |
| 2024-04-18 | 10.37 | $10.37 | — |
| 2024-04-17 | 10.38 | $10.37 | — |
| 2024-04-16 | 10.39 | $10.37 | — |
| 2024-04-15 | 10.41 | $10.37 | — |
| 2024-04-12 | 10.42 | $10.37 | — |
| 2024-04-11 | 10.45 | $10.37 | — |
| 2024-04-10 | 10.47 | $10.37 | — |
| 2024-04-09 | 10.50 | $10.37 | — |
| 2024-04-08 | 10.53 | $10.37 | — |
| 2024-04-05 | 10.57 | $10.37 | — |
| 2024-04-04 | 10.61 | $10.37 | — |
| 2024-04-03 | 10.65 | $10.37 | 200 |
| 2024-04-02 | 10.70 | $10.35 | — |
| 2024-04-01 | 10.75 | $10.35 | — |
| 2024-03-28 | 10.80 | $10.35 | 10707 |
| 2024-03-27 | 10.86 | $10.23 | — |
| 2024-03-26 | 10.94 | $10.23 | — |
| 2024-03-25 | 11.02 | $10.23 | 14669 |
| 2024-03-22 | 11.10 | $11.10 | — |
| 2024-03-21 | 11.10 | $11.10 | — |
| 2024-03-20 | 11.10 | $11.10 | — |
| 2024-03-19 | 11.11 | $11.10 | — |
| 2024-03-18 | 11.11 | $11.10 | — |
| 2024-03-15 | 11.12 | $11.10 | — |
| 2024-03-14 | 11.13 | $11.10 | — |
| 2024-03-13 | 11.14 | $11.10 | — |
| 2024-03-12 | 11.15 | $11.10 | — |
| 2024-03-11 | 11.16 | $11.10 | — |
| 2024-03-08 | 11.18 | $11.10 | — |
| 2024-03-07 | 11.19 | $11.10 | — |
| 2024-03-06 | 11.21 | $11.10 | — |
| 2024-03-05 | 11.23 | $11.10 | — |
| 2024-03-04 | 11.24 | $11.10 | — |
| 2024-03-01 | 11.26 | $11.10 | — |
| 2024-02-29 | 11.27 | $11.10 | — |
| 2024-02-28 | 11.27 | $11.10 | — |
| 2024-02-27 | 11.28 | $11.10 | — |
| 2024-02-26 | 11.28 | $11.10 | 616 |
| 2024-02-23 | 11.27 | $11.40 | — |
| 2024-02-22 | 11.24 | $11.40 | — |
| 2024-02-21 | 11.20 | $11.40 | — |
| 2024-02-20 | 11.15 | $11.40 | — |
| 2024-02-16 | 11.10 | $11.40 | — |
| 2024-02-15 | 11.04 | $11.40 | — |
| 2024-02-14 | 10.98 | $11.40 | — |
| 2024-02-13 | 10.92 | $11.40 | — |
| 2024-02-12 | 10.86 | $11.40 | — |
| 2024-02-09 | 10.79 | $11.40 | — |
| 2024-02-08 | 10.72 | $11.40 | — |
| 2024-02-07 | 10.65 | $11.40 | 520 |
| 2024-02-06 | 10.57 | $10.87 | — |
| 2024-02-05 | 10.54 | $10.87 | — |
| 2024-02-02 | 10.52 | $10.87 | 1000 |
| 2024-02-01 | 10.49 | $10.38 | — |
| 2024-01-31 | 10.51 | $10.38 | — |
| 2024-01-30 | 10.54 | $10.38 | — |
| 2024-01-29 | 10.56 | $10.38 | — |
| 2024-01-26 | 10.59 | $10.38 | — |
| 2024-01-25 | 10.62 | $10.38 | — |
| 2024-01-24 | 10.65 | $10.38 | — |
| 2024-01-23 | 10.69 | $10.38 | — |
| 2024-01-22 | 10.72 | $10.38 | — |
| 2024-01-19 | 10.76 | $10.38 | 525 |
| 2024-01-18 | 10.80 | $10.80 | — |
| 2024-01-17 | 10.80 | $10.80 | — |
| 2024-01-16 | 10.80 | $10.80 | — |
| 2024-01-12 | 10.80 | $10.80 | — |
| 2024-01-11 | 10.79 | $10.80 | — |
| 2024-01-10 | 10.78 | $10.80 | — |
| 2024-01-09 | 10.76 | $10.80 | — |
| 2024-01-08 | 10.75 | $10.80 | — |
| 2024-01-05 | 10.72 | $10.80 | — |
| 2024-01-04 | 10.70 | $10.80 | — |
| 2024-01-03 | 10.67 | $10.80 | — |
| 2024-01-02 | 10.64 | $10.80 | — |
| 2023-12-29 | 10.60 | $10.80 | — |
| 2023-12-28 | 10.56 | $10.80 | — |
| 2023-12-27 | 10.52 | $10.80 | — |
| 2023-12-26 | 10.47 | $10.80 | — |
| 2023-12-22 | 10.42 | $10.80 | — |
| 2023-12-21 | 10.37 | $10.80 | — |
| 2023-12-20 | 10.31 | $10.80 | — |
| 2023-12-19 | 10.25 | $10.80 | — |
| 2023-12-18 | 10.18 | $10.80 | — |
| 2023-12-15 | 10.11 | $10.80 | 551 |
| 2023-12-14 | 10.04 | $10.04 | — |
| 2023-12-13 | 10.04 | $10.04 | — |
| 2023-12-12 | 10.04 | $10.04 | — |
| 2023-12-11 | 10.04 | $10.04 | — |
| 2023-12-08 | 10.04 | $10.04 | — |
| 2023-12-07 | 10.04 | $10.04 | — |
| 2023-12-06 | 10.04 | $10.04 | — |
| 2023-12-05 | 10.04 | $10.04 | — |
| 2023-12-04 | 10.04 | $10.04 | — |
| 2023-12-01 | 10.04 | $10.04 | — |
| 2023-11-30 | 10.04 | $10.04 | — |
| 2023-11-29 | 10.04 | $10.04 | — |
| 2023-11-28 | 10.04 | $10.04 | — |
| 2023-11-27 | 10.04 | $10.04 | — |
| 2023-11-24 | 10.04 | $10.04 | — |
| 2023-11-22 | 10.04 | $10.04 | — |
| 2023-11-21 | 10.04 | $10.04 | — |
| 2023-11-20 | 10.04 | $10.04 | — |
| 2023-11-17 | 10.04 | $10.04 | — |
| 2023-11-16 | 10.04 | $10.04 | — |
| 2023-11-15 | 10.04 | $10.04 | — |
| 2023-11-14 | 10.04 | $10.04 | — |
| 2023-11-13 | 10.04 | $10.04 | — |
| 2023-11-10 | 10.04 | $10.04 | — |
| 2023-11-09 | 10.04 | $10.04 | — |
| 2023-11-08 | 10.04 | $10.04 | — |
| 2023-11-07 | 10.04 | $10.04 | — |
| 2023-11-06 | 10.04 | $10.04 | — |
| 2023-11-03 | 10.04 | $10.04 | — |
| 2023-11-02 | 10.04 | $10.04 | — |
| 2023-11-01 | 10.04 | $10.04 | — |
| 2023-10-31 | 10.04 | $10.04 | — |
| 2023-10-30 | 10.04 | $10.04 | — |
| 2023-10-27 | 10.04 | $10.04 | — |
| 2023-10-26 | 10.05 | $10.04 | — |
| 2023-10-25 | 10.07 | $10.04 | — |
| 2023-10-24 | 10.08 | $10.04 | — |
| 2023-10-23 | 10.11 | $10.04 | — |
| 2023-10-20 | 10.13 | $10.04 | — |
| 2023-10-19 | 10.16 | $10.04 | — |
| 2023-10-18 | 10.20 | $10.04 | — |
| 2023-10-17 | 10.24 | $10.04 | 3000 |
| 2023-10-16 | 10.28 | $9.85 | — |
| 2023-10-13 | 10.35 | $9.85 | 355658 |
| 2023-10-12 | 10.42 | $10.40 | 100 |
| 2023-10-11 | 10.45 | $10.06 | — |
| 2023-10-10 | 10.51 | $10.06 | — |
| 2023-10-09 | 10.57 | $10.06 | — |
| 2023-10-06 | 10.64 | $10.06 | — |
| 2023-10-05 | 10.71 | $10.06 | — |
| 2023-10-04 | 10.79 | $10.06 | — |
| 2023-10-03 | 10.87 | $10.06 | 230 |
| 2023-10-02 | 10.96 | $10.95 | — |
| 2023-09-29 | 10.96 | $10.95 | — |
| 2023-09-28 | 10.96 | $10.95 | — |
| 2023-09-27 | 10.96 | $10.95 | — |
| 2023-09-26 | 10.96 | $10.95 | — |
| 2023-09-25 | 10.96 | $10.95 | — |
| 2023-09-22 | 10.96 | $10.95 | — |
| 2023-09-21 | 10.96 | $10.95 | — |
| 2023-09-20 | 10.95 | $10.95 | — |
| 2023-09-19 | 10.95 | $10.95 | — |
| 2023-09-18 | 10.94 | $10.95 | — |
| 2023-09-15 | 10.93 | $10.95 | 500 |
| 2023-09-14 | 10.92 | $11.00 | — |
| 2023-09-13 | 10.90 | $11.00 | — |
| 2023-09-12 | 10.88 | $11.00 | — |
| 2023-09-11 | 10.86 | $11.00 | — |
| 2023-09-08 | 10.83 | $11.00 | — |
| 2023-09-07 | 10.81 | $11.00 | — |
| 2023-09-06 | 10.78 | $11.00 | — |
| 2023-09-05 | 10.75 | $11.00 | — |
| 2023-09-01 | 10.72 | $11.00 | 201 |
| 2023-08-31 | 10.68 | $10.80 | — |
| 2023-08-30 | 10.67 | $10.80 | — |
| 2023-08-29 | 10.65 | $10.80 | — |
| 2023-08-28 | 10.63 | $10.80 | 100 |
| 2023-08-25 | 10.61 | $10.65 | — |
| 2023-08-24 | 10.61 | $10.65 | — |
| 2023-08-23 | 10.60 | $10.65 | — |
| 2023-08-22 | 10.59 | $10.65 | — |
| 2023-08-21 | 10.59 | $10.65 | — |
| 2023-08-18 | 10.59 | $10.65 | — |
| 2023-08-17 | 10.59 | $10.65 | 1466 |
| 2023-08-16 | 10.59 | $10.56 | — |
| 2023-08-15 | 10.61 | $10.56 | — |
| 2023-08-14 | 10.63 | $10.56 | — |
| 2023-08-11 | 10.65 | $10.56 | — |
| 2023-08-10 | 10.68 | $10.56 | — |
| 2023-08-09 | 10.71 | $10.56 | — |
| 2023-08-08 | 10.74 | $10.56 | — |
| 2023-08-07 | 10.77 | $10.56 | — |
| 2023-08-04 | 10.80 | $10.56 | — |
| 2023-08-03 | 10.83 | $10.56 | — |
| 2023-08-02 | 10.86 | $10.56 | — |
| 2023-08-01 | 10.89 | $10.56 | — |
| 2023-07-31 | 10.92 | $10.56 | — |
| 2023-07-28 | 10.95 | $10.56 | — |
| 2023-07-27 | 10.98 | $10.56 | — |
| 2023-07-26 | 11.02 | $10.56 | 1580 |
| 2023-07-25 | 11.05 | $11.25 | — |
| 2023-07-24 | 11.02 | $11.25 | — |
| 2023-07-21 | 10.99 | $11.25 | — |
| 2023-07-20 | 10.95 | $11.25 | — |
| 2023-07-19 | 10.91 | $11.25 | — |
| 2023-07-18 | 10.88 | $11.25 | — |
| 2023-07-17 | 10.84 | $11.25 | 756 |
| 2023-07-14 | 10.80 | $11.47 | 3593 |
| 2023-07-13 | 10.74 | $11.39 | 76151 |
| 2023-07-12 | 10.69 | $10.51 | — |
| 2023-07-11 | 10.72 | $10.51 | — |
| 2023-07-10 | 10.75 | $10.51 | — |
| 2023-07-07 | 10.78 | $10.51 | — |
| 2023-07-06 | 10.81 | $10.51 | — |
| 2023-07-05 | 10.85 | $10.51 | — |
| 2023-07-03 | 10.88 | $10.51 | — |
| 2023-06-30 | 10.92 | $10.51 | 150 |
| 2023-06-29 | 10.96 | $10.94 | — |
| 2023-06-28 | 10.96 | $10.94 | — |
| 2023-06-27 | 10.96 | $10.94 | — |
| 2023-06-26 | 10.95 | $10.94 | — |
| 2023-06-23 | 10.95 | $10.94 | — |
| 2023-06-22 | 10.95 | $10.94 | — |
| 2023-06-21 | 10.95 | $10.94 | 113 |
| 2023-06-20 | 10.95 | $11.30 | — |
| 2023-06-16 | 10.92 | $11.30 | — |
| 2023-06-15 | 10.88 | $11.30 | 100 |
| 2023-06-14 | 10.85 | $10.76 | — |
| 2023-06-13 | 10.87 | $10.76 | — |
| 2023-06-12 | 10.90 | $10.76 | 165 |
| 2023-06-09 | 10.93 | $10.81 | — |
| 2023-06-08 | 10.96 | $10.81 | — |
| 2023-06-07 | 10.99 | $10.81 | — |
| 2023-06-06 | 11.03 | $10.81 | — |
| 2023-06-05 | 11.07 | $10.81 | — |
| 2023-06-02 | 11.11 | $10.81 | — |
| 2023-06-01 | 11.16 | $10.81 | — |
| 2023-05-31 | 11.21 | $10.81 | — |
| 2023-05-30 | 11.25 | $10.81 | — |
| 2023-05-26 | 11.30 | $10.81 | 186 |
| 2023-05-25 | 11.36 | $11.30 | — |
| 2023-05-24 | 11.36 | $11.30 | — |
| 2023-05-23 | 11.36 | $11.30 | 200 |
| 2023-05-22 | 11.37 | $11.00 | — |
| 2023-05-19 | 11.40 | $11.00 | — |
| 2023-05-18 | 11.43 | $11.00 | 618 |
| 2023-05-17 | 11.47 | $11.60 | — |
| 2023-05-16 | 11.44 | $11.60 | — |
| 2023-05-15 | 11.41 | $11.60 | — |
| 2023-05-12 | 11.37 | $11.60 | 2000 |
| 2023-05-11 | 11.34 | $11.73 | — |
| 2023-05-10 | 11.28 | $11.73 | — |
| 2023-05-09 | 11.23 | $11.73 | — |
| 2023-05-08 | 11.17 | $11.73 | 1832 |
| 2023-05-05 | 11.10 | $11.14 | — |
| 2023-05-04 | 11.09 | $11.14 | — |
| 2023-05-03 | 11.09 | $11.14 | — |
| 2023-05-02 | 11.08 | $11.14 | — |
| 2023-05-01 | 11.06 | $11.14 | — |
| 2023-04-28 | 11.05 | $11.14 | — |
| 2023-04-27 | 11.03 | $11.14 | — |
| 2023-04-26 | 11.02 | $11.14 | — |
| 2023-04-25 | 10.99 | $11.14 | — |
| 2023-04-24 | 10.97 | $11.14 | 192 |
| 2023-04-21 | 10.94 | $11.42 | 472 |
| 2023-04-20 | 10.87 | $10.85 | — |
| 2023-04-19 | 10.87 | $10.85 | 51223 |
| 2023-04-18 | 10.86 | $10.91 | — |
| 2023-04-17 | 10.84 | $10.91 | — |
| 2023-04-14 | 10.83 | $10.91 | — |
| 2023-04-13 | 10.80 | $10.91 | 183 |
| 2023-04-12 | 10.78 | $11.06 | 6038 |
| 2023-04-11 | 10.73 | $10.82 | 614 |
| 2023-04-10 | 10.71 | $11.16 | — |
| 2023-04-06 | 10.65 | $11.16 | 3635 |
| 2023-04-05 | 10.58 | $10.85 | 782 |
| 2023-04-04 | 10.54 | $10.86 | — |
| 2023-04-03 | 10.50 | $10.86 | 992 |
| 2023-03-31 | 10.45 | $10.72 | 504 |
| 2023-03-30 | 10.42 | $10.73 | 857 |
| 2023-03-29 | 10.38 | $10.43 | — |
| 2023-03-28 | 10.37 | $10.43 | 463 |
| 2023-03-27 | 10.35 | $10.30 | — |
| 2023-03-24 | 10.35 | $10.30 | — |
| 2023-03-23 | 10.35 | $10.30 | 407 |
| 2023-03-22 | 10.35 | $10.77 | — |
| 2023-03-21 | 10.30 | $10.77 | — |
| 2023-03-20 | 10.24 | $10.77 | 324 |
| 2023-03-17 | 10.19 | $10.51 | 396 |
| 2023-03-16 | 10.15 | $10.17 | 1507 |
| 2023-03-15 | 10.14 | $9.69 | 300 |
| 2023-03-14 | 10.19 | $10.00 | 7704 |
| 2023-03-13 | 10.20 | $10.46 | 473 |
| 2023-03-10 | 10.16 | $10.24 | — |
| 2023-03-09 | 10.14 | $10.24 | 267 |
| 2023-03-08 | 10.12 | $10.27 | — |
| 2023-03-07 | 10.08 | $10.27 | 501 |
| 2023-03-06 | 10.05 | $10.15 | 289 |
| 2023-03-03 | 10.03 | $10.18 | — |
| 2023-03-02 | 10.00 | $10.18 | — |
| 2023-03-01 | 9.96 | $10.18 | — |
| 2023-02-28 | 9.92 | $10.18 | — |
| 2023-02-27 | 9.88 | $10.18 | — |
| 2023-02-24 | 9.84 | $10.18 | 389 |
| 2023-02-23 | 9.80 | $10.03 | — |
| 2023-02-22 | 9.77 | $10.03 | — |
| 2023-02-21 | 9.74 | $10.03 | — |
| 2023-02-17 | 9.71 | $10.03 | 154 |
| 2023-02-16 | 9.68 | $9.89 | — |
| 2023-02-15 | 9.66 | $9.89 | 163 |
| 2023-02-14 | 9.64 | $10.07 | 113 |
| 2023-02-13 | 9.60 | $9.91 | 3422 |
| 2023-02-10 | 9.57 | $9.33 | — |
| 2023-02-09 | 9.60 | $9.33 | — |
| 2023-02-08 | 9.63 | $9.33 | 318 |
| 2023-02-07 | 9.66 | $9.17 | 532 |
| 2023-02-06 | 9.70 | $9.91 | 161 |
| 2023-02-03 | 9.68 | $9.95 | 1523 |
| 2023-02-02 | 9.65 | $9.39 | — |
| 2023-02-01 | 9.67 | $9.39 | — |
| 2023-01-31 | 9.69 | $9.39 | 1156 |
| 2023-01-30 | 9.71 | $9.85 | 305 |
| 2023-01-27 | 9.68 | $9.86 | — |
| 2023-01-26 | 9.65 | $9.86 | — |
| 2023-01-25 | 9.61 | $9.86 | 1719 |
| 2023-01-24 | 9.58 | $9.91 | 5855 |
| 2023-01-23 | 9.53 | $9.68 | 20665 |
| 2023-01-20 | 9.51 | $9.86 | 2189 |
| 2023-01-19 | 9.47 | $9.66 | 150 |
| 2023-01-18 | 9.45 | $9.82 | 160 |
| 2023-01-17 | 9.41 | $9.40 | 1411 |
| 2023-01-13 | 9.42 | $9.58 | — |
| 2023-01-12 | 9.41 | $9.58 | 3493 |
| 2023-01-11 | 9.40 | $9.44 | 28933 |
| 2023-01-10 | 9.41 | $9.15 | 1282 |
| 2023-01-09 | 9.44 | $9.70 | 4812 |
| 2023-01-06 | 9.43 | $9.25 | 859 |
| 2023-01-05 | 9.46 | $9.56 | 1262 |
| 2023-01-04 | 9.46 | $9.20 | 387 |
| 2023-01-03 | 9.49 | $9.55 | 1307 |
| 2022-12-30 | 9.49 | $9.13 | 1652 |
| 2022-12-29 | 9.53 | $9.20 | 313 |
| 2022-12-28 | 9.57 | $9.34 | — |
| 2022-12-27 | 9.60 | $9.34 | 4339 |
| 2022-12-23 | 9.63 | $9.13 | 2762 |
| 2022-12-22 | 9.68 | $9.07 | 4038 |
| 2022-12-21 | 9.74 | $10.23 | 20892 |
| 2022-12-20 | 9.67 | $9.42 | 1808 |
| 2022-12-19 | 9.69 | $9.50 | 3511 |
| 2022-12-16 | 9.69 | $10.04 | — |
| 2022-12-15 | 9.63 | $10.04 | 883 |
| 2022-12-14 | 9.56 | $9.69 | 3202 |
| 2022-12-13 | 9.53 | $9.81 | 1150 |
| 2022-12-12 | 9.47 | $9.70 | 2120 |
| 2022-12-09 | 9.42 | $9.79 | 2878 |
| 2022-12-08 | 9.36 | $9.71 | 1109 |
| 2022-12-07 | 9.30 | $9.57 | 3489 |
| 2022-12-06 | 9.25 | $9.52 | 2494 |
| 2022-12-05 | 9.19 | $9.40 | 18963 |
| 2022-12-02 | 9.14 | $9.63 | 4725 |
| 2022-12-01 | 9.07 | $9.65 | 162 |
| 2022-11-30 | 8.98 | $9.70 | — |
| 2022-11-29 | 8.88 | $9.70 | 863 |
| 2022-11-28 | 8.77 | $9.42 | 2419 |
| 2022-11-25 | 8.69 | $9.35 | — |
| 2022-11-23 | 8.60 | $9.35 | 773 |
| 2022-11-22 | 8.51 | $8.74 | — |
| 2022-11-21 | 8.48 | $8.74 | 4468 |
| 2022-11-18 | 8.45 | $8.55 | 58570 |
| 2022-11-17 | 8.43 | $8.48 | 2576 |
| 2022-11-16 | 8.42 | $8.31 | 418 |
| 2022-11-15 | 8.42 | $8.86 | 20050 |
| 2022-11-14 | 8.37 | $8.82 | 2138 |
| 2022-11-11 | 8.32 | $8.33 | 624 |
| 2022-11-10 | 8.32 | $9.10 | 8200 |
| 2022-11-09 | 8.23 | $7.88 | 1753 |
| 2022-11-08 | 8.26 | $8.85 | 3029 |
| 2022-11-07 | 8.20 | $8.22 | 2435 |
| 2022-11-04 | 8.20 | $8.16 | 860 |
| 2022-11-03 | 8.20 | $8.09 | 1239 |
| 2022-11-02 | 8.21 | $8.10 | 2069 |
| 2022-11-01 | 8.21 | $8.11 | 26549 |
| 2022-10-31 | 8.22 | $7.85 | 4705 |
| 2022-10-28 | 8.25 | $8.90 | 2903 |
| 2022-10-27 | 8.17 | $7.86 | 812 |
| 2022-10-26 | 8.20 | $7.97 | 334 |
| 2022-10-25 | 8.22 | $8.99 | 624 |
| 2022-10-24 | 8.13 | $8.65 | 2765 |
| 2022-10-21 | 8.07 | $7.72 | 1086 |
| 2022-10-20 | 8.11 | $8.50 | 948 |
| 2022-10-19 | 8.07 | $7.85 | 3093 |
| 2022-10-18 | 8.09 | $8.14 | 192 |
| 2022-10-17 | 8.09 | $8.82 | 244 |
| 2022-10-14 | 8.01 | $7.80 | 2361 |
| 2022-10-13 | 8.04 | $7.67 | 666 |
| 2022-10-12 | 8.08 | $7.64 | 1055 |
| 2022-10-11 | 8.13 | $8.82 | 1321 |
| 2022-10-10 | 8.07 | $8.49 | 11885 |
| 2022-10-07 | 8.05 | $7.52 | 4548 |
| 2022-10-06 | 8.12 | $8.00 | — |
| 2022-10-05 | 8.14 | $8.00 | 2000 |
| 2022-10-04 | 8.17 | $7.96 | 887 |
| 2022-10-03 | 8.21 | $7.86 | 1066 |
| 2022-09-30 | 8.25 | $8.45 | 2143 |
| 2022-09-29 | 8.25 | $8.24 | 2458 |
| 2022-09-28 | 8.26 | $7.52 | 644 |
| 2022-09-27 | 8.35 | $8.24 | 167 |
| 2022-09-26 | 8.38 | $7.70 | 858 |
| 2022-09-23 | 8.47 | $7.87 | 5540 |
| 2022-09-22 | 8.55 | $9.08 | 246 |
| 2022-09-21 | 8.52 | $8.05 | — |
| 2022-09-20 | 8.60 | $8.05 | — |
| 2022-09-19 | 8.69 | $8.05 | 3952 |
| 2022-09-16 | 8.79 | $8.04 | 434 |
| 2022-09-15 | 8.90 | $8.72 | 1747 |
| 2022-09-14 | 8.95 | $9.35 | 2857 |
| 2022-09-13 | 8.95 | $8.77 | 281 |
| 2022-09-12 | 9.00 | $8.73 | 1636 |
| 2022-09-09 | 9.07 | $8.45 | 560 |
| 2022-09-08 | 9.17 | $8.50 | 1335 |
| 2022-09-07 | 9.27 | $8.27 | 902 |
| 2022-09-06 | 9.41 | $8.53 | 1139 |
| 2022-09-02 | 9.53 | $8.52 | — |
| 2022-09-01 | 9.66 | $8.52 | 291 |
| 2022-08-31 | 9.80 | $9.22 | 159 |
| 2022-08-30 | 9.87 | $8.55 | 767 |
| 2022-08-29 | 10.01 | $9.50 | 838 |
| 2022-08-26 | 10.07 | $9.81 | — |
| 2022-08-25 | 10.11 | $9.81 | 259 |
| 2022-08-24 | 10.15 | $10.25 | — |
| 2022-08-23 | 10.14 | $10.25 | — |
| 2022-08-22 | 10.13 | $10.25 | 1209 |
| 2022-08-19 | 10.13 | $10.09 | 2762 |
| 2022-08-18 | 10.13 | $9.87 | — |
| 2022-08-17 | 10.15 | $9.87 | — |
| 2022-08-16 | 10.18 | $9.87 | — |
| 2022-08-15 | 10.21 | $9.87 | 160 |
| 2022-08-12 | 10.23 | $10.67 | 1103 |
| 2022-08-11 | 10.18 | $10.07 | 712 |
| 2022-08-10 | 10.18 | $10.44 | — |
| 2022-08-09 | 10.15 | $10.44 | 26413 |
| 2022-08-08 | 10.12 | $10.00 | 691 |
| 2022-08-05 | 10.12 | $9.69 | 704 |
| 2022-08-04 | 10.16 | $10.31 | 3281 |
| 2022-08-03 | 10.14 | $9.76 | 3741 |
| 2022-08-02 | 10.17 | $10.73 | — |
| 2022-08-01 | 10.11 | $10.73 | 1194 |
| 2022-07-29 | 10.04 | $10.89 | 2981 |
| 2022-07-28 | 9.95 | $10.06 | 634 |
| 2022-07-27 | 9.94 | $9.95 | — |
| 2022-07-26 | 9.94 | $9.95 | — |
| 2022-07-25 | 9.94 | $9.95 | 1922 |
| 2022-07-22 | 9.94 | $9.59 | — |
| 2022-07-21 | 9.99 | $9.59 | 203 |
| 2022-07-20 | 10.03 | $10.31 | 3543 |
| 2022-07-19 | 10.00 | $9.79 | — |
| 2022-07-18 | 10.02 | $9.79 | 9772 |
| 2022-07-15 | 10.04 | $10.21 | — |
| 2022-07-14 | 10.02 | $10.21 | 344 |
| 2022-07-13 | 9.99 | $10.01 | — |
| 2022-07-12 | 9.97 | $10.01 | 1094 |
| 2022-07-11 | 9.96 | $10.00 | — |
| 2022-07-08 | 9.95 | $10.00 | 26172 |
| 2022-07-07 | 9.94 | $10.05 | 5866 |
| 2022-07-06 | 9.92 | $9.96 | — |
| 2022-07-05 | 9.92 | $9.96 | 617 |
| 2022-07-01 | 9.92 | $10.19 | 2475 |
| 2022-06-30 | 9.90 | $9.65 | 805 |
| 2022-06-29 | 9.93 | $9.73 | 499 |
| 2022-06-28 | 9.96 | $9.79 | 3985 |
| 2022-06-27 | 9.98 | $10.78 | 16715 |
| 2022-06-24 | 9.90 | $10.34 | 289 |
| 2022-06-23 | 9.87 | $10.00 | 715 |
| 2022-06-22 | 9.87 | $10.20 | 2363 |
| 2022-06-21 | 9.85 | $9.53 | 211 |
| 2022-06-17 | 9.90 | $9.60 | 6121 |
| 2022-06-16 | 9.94 | $9.58 | 3904 |
| 2022-06-15 | 9.98 | $9.39 | — |
| 2022-06-14 | 10.05 | $9.39 | — |
| 2022-06-13 | 10.12 | $9.39 | 489 |
| 2022-06-10 | 10.19 | $9.82 | — |
| 2022-06-09 | 10.22 | $9.82 | 2055 |
| 2022-06-08 | 10.26 | $10.50 | — |
| 2022-06-07 | 10.23 | $10.50 | 1492 |
| 2022-06-06 | 10.19 | $10.56 | — |
| 2022-06-03 | 10.14 | $10.56 | 674 |
| 2022-06-02 | 10.10 | $9.91 | 262 |
| 2022-06-01 | 10.11 | $10.22 | — |
| 2022-05-31 | 10.10 | $10.22 | 1547 |
| 2022-05-27 | 10.08 | $10.13 | 2371 |
| 2022-05-26 | 10.08 | $10.13 | 16140 |
| 2022-05-25 | 10.08 | $10.29 | 2592 |
| 2022-05-24 | 10.06 | $10.28 | — |
| 2022-05-23 | 10.05 | $10.28 | 513 |
| 2022-05-20 | 10.04 | $9.55 | 2822 |
| 2022-05-19 | 10.10 | $10.18 | 554 |
| 2022-05-18 | 10.11 | $9.82 | 374 |
| 2022-05-17 | 10.16 | $10.05 | 421 |
| 2022-05-16 | 10.19 | $10.00 | 470 |
| 2022-05-13 | 10.22 | $10.13 | 1205 |
| 2022-05-12 | 10.24 | $10.40 | — |
| 2022-05-11 | 10.24 | $10.40 | 283 |
| 2022-05-10 | 10.24 | $9.57 | — |
| 2022-05-09 | 10.33 | $9.57 | 2183 |
| 2022-05-06 | 10.41 | $9.80 | 1844 |
| 2022-05-05 | 10.48 | $10.39 | 13754 |
| 2022-05-04 | 10.50 | $9.94 | 205 |
| 2022-05-03 | 10.56 | $10.26 | 2787 |
| 2022-05-02 | 10.58 | $10.35 | 660 |
| 2022-04-29 | 10.60 | $10.58 | 2095 |
| 2022-04-28 | 10.59 | $10.43 | — |
| 2022-04-27 | 10.60 | $10.43 | 290 |
| 2022-04-26 | 10.61 | $10.95 | 204 |
| 2022-04-25 | 10.57 | $10.62 | 15631 |
| 2022-04-22 | 10.56 | $10.58 | 1006 |
| 2022-04-21 | 10.55 | $11.32 | 1415 |
| 2022-04-20 | 10.46 | $10.65 | 368 |
| 2022-04-19 | 10.44 | $10.24 | — |
| 2022-04-18 | 10.46 | $10.24 | 2222 |
| 2022-04-14 | 10.48 | $11.08 | 5196 |
| 2022-04-13 | 10.42 | $10.39 | 1033 |
| 2022-04-12 | 10.42 | $10.44 | 998 |
| 2022-04-11 | 10.42 | $10.69 | 798 |
| 2022-04-08 | 10.38 | $10.56 | — |
| 2022-04-07 | 10.36 | $10.56 | 492 |
| 2022-04-06 | 10.33 | $10.26 | 1617 |
| 2022-04-05 | 10.32 | $10.32 | 206 |
| 2022-04-04 | 10.31 | $10.17 | 14027 |
| 2022-04-01 | 10.31 | $10.17 | — |
| 2022-03-31 | 10.31 | $10.17 | 235 |
| 2022-03-30 | 10.32 | $10.69 | 517 |
| 2022-03-29 | 10.27 | $10.48 | 1760 |
| 2022-03-28 | 10.26 | $10.35 | — |
| 2022-03-25 | 10.25 | $10.35 | — |
| 2022-03-24 | 10.26 | $10.35 | 15752 |
| 2022-03-23 | 10.27 | $10.08 | 3333 |
| 2022-03-22 | 10.31 | $10.82 | — |
| 2022-03-21 | 10.28 | $10.82 | — |
| 2022-03-18 | 10.26 | $10.82 | 143 |
| 2022-03-17 | 10.25 | $10.02 | 763 |
| 2022-03-16 | 10.32 | $10.67 | 1522 |
| 2022-03-15 | 10.34 | $9.47 | — |
| 2022-03-14 | 10.49 | $9.47 | 9635 |
| 2022-03-11 | 10.65 | $9.40 | 522 |
| 2022-03-10 | 10.84 | $10.08 | 250 |
| 2022-03-09 | 10.97 | $9.88 | 168 |
| 2022-03-08 | 11.13 | $9.78 | 1600 |
| 2022-03-07 | 11.32 | $9.40 | 538 |
| 2022-03-04 | 11.56 | $10.54 | 444 |
| 2022-03-03 | 11.70 | $10.75 | 1591 |
| 2022-03-02 | 11.83 | $11.28 | — |
| 2022-03-01 | 11.91 | $11.28 | — |
| 2022-02-28 | 12.01 | $11.28 | 3760 |
| 2022-02-25 | 12.10 | $11.90 | 456 |
| 2022-02-24 | 12.13 | $11.28 | — |
| 2022-02-23 | 12.23 | $11.28 | — |
| 2022-02-22 | 12.32 | $11.28 | 847 |
| 2022-02-18 | 12.42 | $12.46 | 438 |
| 2022-02-17 | 12.40 | $12.15 | — |
| 2022-02-16 | 12.42 | $12.15 | 150 |
| 2022-02-15 | 12.43 | $12.44 | — |
| 2022-02-14 | 12.42 | $12.44 | — |
| 2022-02-11 | 12.42 | $12.44 | — |
| 2022-02-10 | 12.41 | $12.44 | — |
| 2022-02-09 | 12.41 | $12.44 | 3580 |
| 2022-02-08 | 12.42 | $13.05 | 4951 |
| 2022-02-07 | 12.36 | $12.66 | — |
| 2022-02-04 | 12.35 | $12.66 | — |
| 2022-02-03 | 12.34 | $12.66 | — |
| 2022-02-02 | 12.33 | $12.66 | 316 |
| 2022-02-01 | 12.33 | $12.79 | 223 |
| 2022-01-31 | 12.31 | $12.56 | 425 |
| 2022-01-28 | 12.32 | $11.54 | — |
| 2022-01-27 | 12.43 | $11.54 | 1807 |
| 2022-01-26 | 12.55 | $11.40 | 491 |
| 2022-01-25 | 12.69 | $11.97 | 641 |
| 2022-01-24 | 12.78 | $11.53 | 21132 |
| 2022-01-21 | 12.91 | $12.53 | 767 |
| 2022-01-20 | 12.95 | $12.23 | 12068 |
| 2022-01-19 | 13.01 | $12.23 | 1152 |
| 2022-01-18 | 13.07 | $12.70 | 15720 |
| 2022-01-14 | 13.08 | $13.26 | 1930 |
| 2022-01-13 | 13.03 | $13.28 | 841 |
| 2022-01-12 | 12.98 | $13.16 | — |
| 2022-01-11 | 12.93 | $13.16 | 1502 |
| 2022-01-10 | 12.87 | $13.28 | 3229 |
| 2022-01-07 | 12.80 | $13.17 | 3111 |
| 2022-01-06 | 12.73 | $13.28 | 604 |
| 2022-01-05 | 12.64 | $13.21 | 232 |
| 2022-01-04 | 12.56 | $13.44 | 4045 |
| 2022-01-03 | 12.45 | $12.87 | 1245 |
| 2021-12-31 | 12.38 | $13.10 | 1221 |
| 2021-12-30 | 12.29 | $12.96 | — |
| 2021-12-29 | 12.21 | $12.96 | — |
| 2021-12-28 | 12.12 | $12.96 | — |
| 2021-12-27 | 12.02 | $12.96 | 1961 |
| 2021-12-23 | 11.92 | $11.83 | 1491 |
| 2021-12-22 | 11.92 | $11.99 | 21166 |
| 2021-12-21 | 11.91 | $12.55 | 2367 |
| 2021-12-20 | 11.84 | $11.31 | 1390 |
| 2021-12-17 | 11.89 | $11.68 | 331 |
| 2021-12-16 | 11.91 | $11.80 | 910 |
| 2021-12-15 | 11.92 | $12.64 | 1594 |
| 2021-12-14 | 11.85 | $11.70 | 16530 |
| 2021-12-13 | 11.86 | $11.25 | 10350 |
| 2021-12-10 | 11.93 | $12.16 | 417 |
| 2021-12-09 | 11.90 | $12.39 | 1501 |
| 2021-12-08 | 11.86 | $11.75 | 1570 |
| 2021-12-07 | 11.87 | $11.98 | 3048 |
| 2021-12-06 | 11.87 | $12.22 | 2372 |
| 2021-12-03 | 11.84 | $12.39 | 14688 |
| 2021-12-02 | 11.80 | $11.42 | — |
| 2021-12-01 | 11.85 | $11.42 | 521 |
| 2021-11-30 | 11.91 | $11.56 | 319 |
| 2021-11-29 | 11.96 | $11.47 | 420 |
| 2021-11-26 | 12.02 | $12.40 | 3765 |
| 2021-11-24 | 11.99 | $11.49 | — |
| 2021-11-23 | 12.06 | $11.49 | 1570 |
| 2021-11-22 | 12.13 | $12.09 | 401 |
| 2021-11-19 | 12.14 | $11.68 | 1632 |
| 2021-11-18 | 12.19 | $12.17 | 420 |
| 2021-11-17 | 12.19 | $12.22 | — |
| 2021-11-16 | 12.19 | $12.22 | 903 |
| 2021-11-15 | 12.19 | $11.75 | 3678 |
| 2021-11-12 | 12.24 | $12.10 | 1579 |
| 2021-11-11 | 12.26 | $12.21 | 9944 |
| 2021-11-10 | 12.27 | $11.94 | 1644 |
| 2021-11-09 | 12.31 | $12.25 | — |
| 2021-11-08 | 12.32 | $12.25 | — |
| 2021-11-05 | 12.33 | $12.25 | 195 |
| 2021-11-04 | 12.34 | $12.28 | 234 |
| 2021-11-03 | 12.35 | $12.29 | 2208 |
| 2021-11-02 | 12.37 | $12.39 | — |
| 2021-11-01 | 12.37 | $12.39 | 103 |
| 2021-10-29 | 12.37 | $12.57 | 287 |
| 2021-10-28 | 12.35 | $12.47 | — |
| 2021-10-27 | 12.33 | $12.47 | — |
| 2021-10-26 | 12.32 | $12.47 | 586 |
| 2021-10-25 | 12.30 | $11.70 | 4329 |
| 2021-10-22 | 12.36 | $11.75 | — |
| 2021-10-21 | 12.42 | $11.75 | 894 |
| 2021-10-20 | 12.48 | $12.73 | — |
| 2021-10-19 | 12.45 | $12.73 | 3553 |
| 2021-10-18 | 12.42 | $12.70 | — |
| 2021-10-15 | 12.39 | $12.70 | 349 |
| 2021-10-14 | 12.36 | $12.42 | 5853 |
| 2021-10-13 | 12.35 | $12.02 | 91301 |
| 2021-10-12 | 12.39 | $12.08 | 700 |
| 2021-10-11 | 12.43 | $12.92 | — |
| 2021-10-08 | 12.39 | $12.92 | — |
| 2021-10-07 | 12.36 | $12.92 | 711 |
| 2021-10-06 | 12.33 | $12.25 | — |
| 2021-10-05 | 12.36 | $12.25 | 5694 |
| 2021-10-04 | 12.41 | $11.49 | 749 |
| 2021-10-01 | 12.54 | $12.65 | 475 |
| 2021-09-30 | 12.56 | $11.59 | 3923 |
| 2021-09-29 | 12.69 | $12.56 | 142 |
| 2021-09-28 | 12.73 | $11.72 | 1680 |
| 2021-09-27 | 12.86 | $12.41 | 491 |
| 2021-09-24 | 12.93 | $12.44 | 206 |
| 2021-09-23 | 13.01 | $12.61 | — |
| 2021-09-22 | 13.07 | $12.61 | — |
| 2021-09-21 | 13.14 | $12.61 | 142 |
| 2021-09-20 | 13.21 | $12.30 | 340 |
| 2021-09-17 | 13.32 | $12.55 | 1277 |
| 2021-09-16 | 13.41 | $12.57 | 369 |
| 2021-09-15 | 13.50 | $13.30 | — |
| 2021-09-14 | 13.53 | $13.30 | — |
| 2021-09-13 | 13.56 | $13.30 | 1226 |
| 2021-09-10 | 13.59 | $13.60 | — |
| 2021-09-09 | 13.59 | $13.60 | — |
| 2021-09-08 | 13.59 | $13.60 | — |
| 2021-09-07 | 13.59 | $13.60 | — |
| 2021-09-03 | 13.59 | $13.60 | 381 |
| 2021-09-02 | 13.60 | $13.35 | 496 |
| 2021-09-01 | 13.63 | $13.45 | 514 |
| 2021-08-31 | 13.65 | $13.60 | — |
| 2021-08-30 | 13.65 | $13.60 | — |
| 2021-08-27 | 13.66 | $13.60 | 276 |
| 2021-08-26 | 13.66 | $13.64 | — |
| 2021-08-25 | 13.66 | $13.64 | — |
| 2021-08-24 | 13.66 | $13.64 | 327 |
| 2021-08-23 | 13.66 | $13.80 | 174 |
| 2021-08-20 | 13.64 | $13.40 | 647 |
| 2021-08-19 | 13.65 | $13.80 | — |
| 2021-08-18 | 13.63 | $13.80 | 636 |
| 2021-08-17 | 13.61 | $13.76 | — |
| 2021-08-16 | 13.59 | $13.76 | — |
| 2021-08-13 | 13.56 | $13.76 | 510 |
| 2021-08-12 | 13.54 | $13.35 | — |
| 2021-08-11 | 13.56 | $13.35 | — |
| 2021-08-10 | 13.58 | $13.35 | 528 |
| 2021-08-09 | 13.60 | $14.02 | — |
| 2021-08-06 | 13.56 | $14.02 | 385 |
| 2021-08-05 | 13.51 | $13.60 | — |
| 2021-08-04 | 13.50 | $13.60 | — |
| 2021-08-03 | 13.49 | $13.60 | — |
| 2021-08-02 | 13.47 | $13.60 | 270 |
| 2021-07-30 | 13.46 | $13.65 | 698 |
| 2021-07-29 | 13.43 | $13.30 | — |
| 2021-07-28 | 13.44 | $13.30 | — |
| 2021-07-27 | 13.44 | $13.30 | 1156 |
| 2021-07-26 | 13.43 | $13.30 | 1326 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.45
2025-01-23
Close Price
$16.40
Vol: 526
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.74
Average
11.57
Maximum
16.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-01-23 | 16.45 | $16.40 | 526 |
| 2025-01-22 | 16.45 | $16.40 | — |
| 2025-01-21 | 16.45 | $16.40 | — |
| 2025-01-17 | 16.45 | $16.40 | — |
| 2025-01-16 | 16.45 | $16.40 | — |
| 2025-01-15 | 16.46 | $16.40 | — |
| 2025-01-14 | 16.46 | $16.40 | — |
| 2025-01-13 | 16.46 | $16.40 | — |
| 2025-01-10 | 16.46 | $16.40 | — |
| 2025-01-08 | 16.46 | $16.40 | — |
| 2025-01-07 | 16.46 | $16.40 | — |
| 2025-01-06 | 16.46 | $16.40 | — |
| 2025-01-03 | 16.45 | $16.40 | — |
| 2025-01-02 | 16.45 | $16.40 | — |
| 2024-12-31 | 16.44 | $16.40 | — |
| 2024-12-30 | 16.44 | $16.40 | — |
| 2024-12-27 | 16.43 | $16.40 | — |
| 2024-12-26 | 16.42 | $16.40 | — |
| 2024-12-24 | 16.40 | $16.40 | — |
| 2024-12-23 | 16.39 | $16.40 | — |
| 2024-12-20 | 16.36 | $16.40 | — |
| 2024-12-19 | 16.34 | $16.40 | — |
| 2024-12-18 | 16.31 | $16.40 | — |
| 2024-12-17 | 16.27 | $16.40 | — |
| 2024-12-16 | 16.23 | $16.40 | — |
| 2024-12-13 | 16.18 | $16.40 | — |
| 2024-12-12 | 16.13 | $16.40 | — |
| 2024-12-11 | 16.06 | $16.40 | — |
| 2024-12-10 | 15.98 | $16.40 | 6119 |
| 2024-12-09 | 15.89 | $15.90 | — |
| 2024-12-06 | 15.89 | $15.90 | — |
| 2024-12-05 | 15.89 | $15.90 | — |
| 2024-12-04 | 15.88 | $15.90 | — |
| 2024-12-03 | 15.88 | $15.90 | — |
| 2024-12-02 | 15.88 | $15.90 | — |
| 2024-11-29 | 15.88 | $15.90 | — |
| 2024-11-27 | 15.88 | $15.90 | — |
| 2024-11-26 | 15.88 | $15.90 | — |
| 2024-11-25 | 15.88 | $15.90 | — |
| 2024-11-22 | 15.88 | $15.90 | — |
| 2024-11-21 | 15.87 | $15.90 | — |
| 2024-11-20 | 15.87 | $15.90 | — |
| 2024-11-19 | 15.87 | $15.90 | — |
| 2024-11-18 | 15.87 | $15.90 | — |
| 2024-11-15 | 15.87 | $15.90 | — |
| 2024-11-14 | 15.87 | $15.90 | — |
| 2024-11-13 | 15.86 | $15.90 | — |
| 2024-11-12 | 15.86 | $15.90 | — |
| 2024-11-11 | 15.86 | $15.90 | — |
| 2024-11-08 | 15.86 | $15.90 | — |
| 2024-11-07 | 15.86 | $15.90 | — |
| 2024-11-06 | 15.86 | $15.90 | — |
| 2024-11-05 | 15.86 | $15.90 | — |
| 2024-11-04 | 15.86 | $15.90 | — |
| 2024-11-01 | 15.86 | $15.90 | — |
| 2024-10-31 | 15.86 | $15.90 | — |
| 2024-10-30 | 15.86 | $15.90 | — |
| 2024-10-29 | 15.86 | $15.90 | — |
| 2024-10-28 | 15.86 | $15.90 | — |
| 2024-10-25 | 15.87 | $15.90 | — |
| 2024-10-24 | 15.87 | $15.90 | — |
| 2024-10-23 | 15.88 | $15.90 | — |
| 2024-10-22 | 15.88 | $15.90 | — |
| 2024-10-21 | 15.89 | $15.90 | — |
| 2024-10-18 | 15.90 | $15.90 | — |
| 2024-10-17 | 15.92 | $15.90 | — |
| 2024-10-16 | 15.94 | $15.90 | — |
| 2024-10-15 | 15.96 | $15.90 | — |
| 2024-10-14 | 15.98 | $15.90 | — |
| 2024-10-11 | 16.01 | $15.90 | — |
| 2024-10-10 | 16.04 | $15.90 | — |
| 2024-10-09 | 16.08 | $15.90 | — |
| 2024-10-08 | 16.13 | $15.90 | — |
| 2024-10-07 | 16.18 | $15.90 | — |
| 2024-10-04 | 16.24 | $15.90 | — |
| 2024-10-03 | 16.32 | $15.90 | 110 |
| 2024-10-02 | 16.40 | $16.34 | — |
| 2024-10-01 | 16.41 | $16.34 | — |
| 2024-09-30 | 16.41 | $16.34 | — |
| 2024-09-27 | 16.42 | $16.34 | — |
| 2024-09-26 | 16.42 | $16.34 | — |
| 2024-09-25 | 16.43 | $16.34 | — |
| 2024-09-24 | 16.44 | $16.34 | — |
| 2024-09-23 | 16.45 | $16.34 | — |
| 2024-09-20 | 16.45 | $16.34 | — |
| 2024-09-19 | 16.46 | $16.34 | — |
| 2024-09-18 | 16.47 | $16.34 | — |
| 2024-09-17 | 16.48 | $16.34 | — |
| 2024-09-16 | 16.49 | $16.34 | — |
| 2024-09-13 | 16.50 | $16.34 | — |
| 2024-09-12 | 16.51 | $16.34 | — |
| 2024-09-11 | 16.53 | $16.34 | — |
| 2024-09-10 | 16.54 | $16.34 | — |
| 2024-09-09 | 16.55 | $16.34 | — |
| 2024-09-06 | 16.57 | $16.34 | — |
| 2024-09-05 | 16.58 | $16.34 | — |
| 2024-09-04 | 16.60 | $16.34 | — |
| 2024-09-03 | 16.61 | $16.34 | — |
| 2024-08-30 | 16.63 | $16.34 | — |
| 2024-08-29 | 16.64 | $16.34 | — |
| 2024-08-28 | 16.66 | $16.34 | — |
| 2024-08-27 | 16.68 | $16.34 | — |
| 2024-08-26 | 16.70 | $16.34 | — |
| 2024-08-23 | 16.71 | $16.34 | — |
| 2024-08-22 | 16.73 | $16.34 | — |
| 2024-08-21 | 16.74 | $16.34 | — |
| 2024-08-20 | 16.76 | $16.34 | — |
| 2024-08-19 | 16.77 | $16.34 | — |
| 2024-08-16 | 16.79 | $16.34 | — |
| 2024-08-15 | 16.80 | $16.34 | — |
| 2024-08-14 | 16.80 | $16.34 | — |
| 2024-08-13 | 16.81 | $16.34 | — |
| 2024-08-12 | 16.80 | $16.34 | — |
| 2024-08-09 | 16.80 | $16.34 | — |
| 2024-08-08 | 16.78 | $16.34 | — |
| 2024-08-07 | 16.76 | $16.34 | — |
| 2024-08-06 | 16.73 | $16.34 | — |
| 2024-08-05 | 16.69 | $16.34 | — |
| 2024-08-02 | 16.64 | $16.34 | — |
| 2024-08-01 | 16.57 | $16.34 | — |
| 2024-07-31 | 16.48 | $16.34 | — |
| 2024-07-30 | 16.37 | $16.34 | — |
| 2024-07-29 | 16.24 | $16.34 | — |
| 2024-07-26 | 16.08 | $16.34 | — |
| 2024-07-25 | 15.88 | $16.34 | — |
| 2024-07-24 | 15.65 | $16.34 | — |
| 2024-07-23 | 15.38 | $16.34 | 520 |
| 2024-07-22 | 15.05 | $14.54 | — |
| 2024-07-19 | 15.04 | $14.54 | — |
| 2024-07-18 | 15.03 | $14.54 | — |
| 2024-07-17 | 15.01 | $14.54 | — |
| 2024-07-16 | 14.98 | $14.54 | — |
| 2024-07-15 | 14.94 | $14.54 | — |
| 2024-07-12 | 14.88 | $14.54 | — |
| 2024-07-11 | 14.81 | $14.54 | — |
| 2024-07-10 | 14.72 | $14.54 | — |
| 2024-07-09 | 14.60 | $14.54 | — |
| 2024-07-08 | 14.46 | $14.54 | — |
| 2024-07-05 | 14.29 | $14.54 | — |
| 2024-07-03 | 14.09 | $14.54 | — |
| 2024-07-02 | 13.85 | $14.54 | — |
| 2024-07-01 | 13.56 | $14.54 | — |
| 2024-06-28 | 13.21 | $14.54 | — |
| 2024-06-27 | 12.81 | $14.54 | — |
| 2024-06-26 | 12.33 | $14.54 | — |
| 2024-06-25 | 11.77 | $14.54 | — |
| 2024-06-24 | 11.12 | $14.54 | 716 |
| 2024-06-21 | 10.36 | $10.37 | — |
| 2024-06-20 | 10.36 | $10.37 | — |
| 2024-06-18 | 10.36 | $10.37 | — |
| 2024-06-17 | 10.36 | $10.37 | — |
| 2024-06-14 | 10.36 | $10.37 | — |
| 2024-06-13 | 10.36 | $10.37 | — |
| 2024-06-12 | 10.36 | $10.37 | — |
| 2024-06-11 | 10.36 | $10.37 | — |
| 2024-06-10 | 10.36 | $10.37 | — |
| 2024-06-07 | 10.36 | $10.37 | — |
| 2024-06-06 | 10.36 | $10.37 | — |
| 2024-06-05 | 10.35 | $10.37 | — |
| 2024-06-04 | 10.35 | $10.37 | — |
| 2024-06-03 | 10.35 | $10.37 | — |
| 2024-05-31 | 10.35 | $10.37 | — |
| 2024-05-30 | 10.35 | $10.37 | — |
| 2024-05-29 | 10.35 | $10.37 | — |
| 2024-05-28 | 10.34 | $10.37 | — |
| 2024-05-24 | 10.34 | $10.37 | — |
| 2024-05-23 | 10.34 | $10.37 | — |
| 2024-05-22 | 10.34 | $10.37 | — |
| 2024-05-21 | 10.34 | $10.37 | — |
| 2024-05-20 | 10.33 | $10.37 | — |
| 2024-05-17 | 10.33 | $10.37 | — |
| 2024-05-16 | 10.33 | $10.37 | — |
| 2024-05-15 | 10.33 | $10.37 | — |
| 2024-05-14 | 10.32 | $10.37 | — |
| 2024-05-13 | 10.32 | $10.37 | — |
| 2024-05-10 | 10.32 | $10.37 | — |
| 2024-05-09 | 10.31 | $10.37 | — |
| 2024-05-08 | 10.31 | $10.37 | — |
| 2024-05-07 | 10.31 | $10.37 | — |
| 2024-05-06 | 10.31 | $10.37 | — |
| 2024-05-03 | 10.30 | $10.37 | — |
| 2024-05-02 | 10.30 | $10.37 | — |
| 2024-05-01 | 10.30 | $10.37 | — |
| 2024-04-30 | 10.29 | $10.37 | — |
| 2024-04-29 | 10.29 | $10.37 | — |
| 2024-04-26 | 10.29 | $10.37 | — |
| 2024-04-25 | 10.28 | $10.37 | — |
| 2024-04-24 | 10.28 | $10.37 | — |
| 2024-04-23 | 10.28 | $10.37 | — |
| 2024-04-22 | 10.28 | $10.37 | — |
| 2024-04-19 | 10.28 | $10.37 | — |
| 2024-04-18 | 10.28 | $10.37 | — |
| 2024-04-17 | 10.29 | $10.37 | — |
| 2024-04-16 | 10.29 | $10.37 | — |
| 2024-04-15 | 10.30 | $10.37 | — |
| 2024-04-12 | 10.30 | $10.37 | — |
| 2024-04-11 | 10.31 | $10.37 | — |
| 2024-04-10 | 10.33 | $10.37 | — |
| 2024-04-09 | 10.34 | $10.37 | — |
| 2024-04-08 | 10.37 | $10.37 | — |
| 2024-04-05 | 10.39 | $10.37 | — |
| 2024-04-04 | 10.42 | $10.37 | — |
| 2024-04-03 | 10.46 | $10.37 | 200 |
| 2024-04-02 | 10.51 | $10.35 | — |
| 2024-04-01 | 10.56 | $10.35 | — |
| 2024-03-28 | 10.63 | $10.35 | 10707 |
| 2024-03-27 | 10.71 | $10.23 | — |
| 2024-03-26 | 10.83 | $10.23 | — |
| 2024-03-25 | 10.97 | $10.23 | 14669 |
| 2024-03-22 | 11.13 | $11.10 | — |
| 2024-03-21 | 11.14 | $11.10 | — |
| 2024-03-20 | 11.14 | $11.10 | — |
| 2024-03-19 | 11.15 | $11.10 | — |
| 2024-03-18 | 11.15 | $11.10 | — |
| 2024-03-15 | 11.16 | $11.10 | — |
| 2024-03-14 | 11.17 | $11.10 | — |
| 2024-03-13 | 11.17 | $11.10 | — |
| 2024-03-12 | 11.18 | $11.10 | — |
| 2024-03-11 | 11.19 | $11.10 | — |
| 2024-03-08 | 11.21 | $11.10 | — |
| 2024-03-07 | 11.22 | $11.10 | — |
| 2024-03-06 | 11.24 | $11.10 | — |
| 2024-03-05 | 11.25 | $11.10 | — |
| 2024-03-04 | 11.27 | $11.10 | — |
| 2024-03-01 | 11.29 | $11.10 | — |
| 2024-02-29 | 11.32 | $11.10 | — |
| 2024-02-28 | 11.34 | $11.10 | — |
| 2024-02-27 | 11.37 | $11.10 | — |
| 2024-02-26 | 11.41 | $11.10 | 616 |
| 2024-02-23 | 11.45 | $11.40 | — |
| 2024-02-22 | 11.43 | $11.40 | — |
| 2024-02-21 | 11.40 | $11.40 | — |
| 2024-02-20 | 11.37 | $11.40 | — |
| 2024-02-16 | 11.33 | $11.40 | — |
| 2024-02-15 | 11.29 | $11.40 | — |
| 2024-02-14 | 11.23 | $11.40 | — |
| 2024-02-13 | 11.17 | $11.40 | — |
| 2024-02-12 | 11.09 | $11.40 | — |
| 2024-02-09 | 11.00 | $11.40 | — |
| 2024-02-08 | 10.90 | $11.40 | — |
| 2024-02-07 | 10.78 | $11.40 | 520 |
| 2024-02-06 | 10.64 | $10.87 | — |
| 2024-02-05 | 10.58 | $10.87 | — |
| 2024-02-02 | 10.52 | $10.87 | 1000 |
| 2024-02-01 | 10.45 | $10.38 | — |
| 2024-01-31 | 10.47 | $10.38 | — |
| 2024-01-30 | 10.49 | $10.38 | — |
| 2024-01-29 | 10.52 | $10.38 | — |
| 2024-01-26 | 10.55 | $10.38 | — |
| 2024-01-25 | 10.59 | $10.38 | — |
| 2024-01-24 | 10.64 | $10.38 | — |
| 2024-01-23 | 10.69 | $10.38 | — |
| 2024-01-22 | 10.74 | $10.38 | — |
| 2024-01-19 | 10.81 | $10.38 | 525 |
| 2024-01-18 | 10.89 | $10.80 | — |
| 2024-01-17 | 10.89 | $10.80 | — |
| 2024-01-16 | 10.89 | $10.80 | — |
| 2024-01-12 | 10.89 | $10.80 | — |
| 2024-01-11 | 10.89 | $10.80 | — |
| 2024-01-10 | 10.88 | $10.80 | — |
| 2024-01-09 | 10.87 | $10.80 | — |
| 2024-01-08 | 10.87 | $10.80 | — |
| 2024-01-05 | 10.86 | $10.80 | — |
| 2024-01-04 | 10.84 | $10.80 | — |
| 2024-01-03 | 10.83 | $10.80 | — |
| 2024-01-02 | 10.80 | $10.80 | — |
| 2023-12-29 | 10.78 | $10.80 | — |
| 2023-12-28 | 10.75 | $10.80 | — |
| 2023-12-27 | 10.71 | $10.80 | — |
| 2023-12-26 | 10.66 | $10.80 | — |
| 2023-12-22 | 10.61 | $10.80 | — |
| 2023-12-21 | 10.55 | $10.80 | — |
| 2023-12-20 | 10.47 | $10.80 | — |
| 2023-12-19 | 10.38 | $10.80 | — |
| 2023-12-18 | 10.28 | $10.80 | — |
| 2023-12-15 | 10.16 | $10.80 | 551 |
| 2023-12-14 | 10.02 | $10.04 | — |
| 2023-12-13 | 10.02 | $10.04 | — |
| 2023-12-12 | 10.02 | $10.04 | — |
| 2023-12-11 | 10.02 | $10.04 | — |
| 2023-12-08 | 10.01 | $10.04 | — |
| 2023-12-07 | 10.01 | $10.04 | — |
| 2023-12-06 | 10.01 | $10.04 | — |
| 2023-12-05 | 10.01 | $10.04 | — |
| 2023-12-04 | 10.01 | $10.04 | — |
| 2023-12-01 | 10.00 | $10.04 | — |
| 2023-11-30 | 10.00 | $10.04 | — |
| 2023-11-29 | 10.00 | $10.04 | — |
| 2023-11-28 | 10.00 | $10.04 | — |
| 2023-11-27 | 9.99 | $10.04 | — |
| 2023-11-24 | 9.99 | $10.04 | — |
| 2023-11-22 | 9.99 | $10.04 | — |
| 2023-11-21 | 9.98 | $10.04 | — |
| 2023-11-20 | 9.98 | $10.04 | — |
| 2023-11-17 | 9.97 | $10.04 | — |
| 2023-11-16 | 9.97 | $10.04 | — |
| 2023-11-15 | 9.97 | $10.04 | — |
| 2023-11-14 | 9.96 | $10.04 | — |
| 2023-11-13 | 9.96 | $10.04 | — |
| 2023-11-10 | 9.96 | $10.04 | — |
| 2023-11-09 | 9.95 | $10.04 | — |
| 2023-11-08 | 9.95 | $10.04 | — |
| 2023-11-07 | 9.95 | $10.04 | — |
| 2023-11-06 | 9.94 | $10.04 | — |
| 2023-11-03 | 9.94 | $10.04 | — |
| 2023-11-02 | 9.94 | $10.04 | — |
| 2023-11-01 | 9.94 | $10.04 | — |
| 2023-10-31 | 9.94 | $10.04 | — |
| 2023-10-30 | 9.94 | $10.04 | — |
| 2023-10-27 | 9.94 | $10.04 | — |
| 2023-10-26 | 9.94 | $10.04 | — |
| 2023-10-25 | 9.95 | $10.04 | — |
| 2023-10-24 | 9.95 | $10.04 | — |
| 2023-10-23 | 9.96 | $10.04 | — |
| 2023-10-20 | 9.98 | $10.04 | — |
| 2023-10-19 | 9.99 | $10.04 | — |
| 2023-10-18 | 10.01 | $10.04 | — |
| 2023-10-17 | 10.04 | $10.04 | 3000 |
| 2023-10-16 | 10.07 | $9.85 | — |
| 2023-10-13 | 10.15 | $9.85 | 355658 |
| 2023-10-12 | 10.24 | $10.40 | 100 |
| 2023-10-11 | 10.23 | $10.06 | — |
| 2023-10-10 | 10.29 | $10.06 | — |
| 2023-10-09 | 10.37 | $10.06 | — |
| 2023-10-06 | 10.46 | $10.06 | — |
| 2023-10-05 | 10.56 | $10.06 | — |
| 2023-10-04 | 10.68 | $10.06 | — |
| 2023-10-03 | 10.82 | $10.06 | 230 |
| 2023-10-02 | 10.98 | $10.95 | — |
| 2023-09-29 | 10.98 | $10.95 | — |
| 2023-09-28 | 10.99 | $10.95 | — |
| 2023-09-27 | 10.99 | $10.95 | — |
| 2023-09-26 | 10.99 | $10.95 | — |
| 2023-09-25 | 10.99 | $10.95 | — |
| 2023-09-22 | 10.99 | $10.95 | — |
| 2023-09-21 | 10.99 | $10.95 | — |
| 2023-09-20 | 10.99 | $10.95 | — |
| 2023-09-19 | 10.99 | $10.95 | — |
| 2023-09-18 | 10.99 | $10.95 | — |
| 2023-09-15 | 10.98 | $10.95 | 500 |
| 2023-09-14 | 10.98 | $11.00 | — |
| 2023-09-13 | 10.96 | $11.00 | — |
| 2023-09-12 | 10.95 | $11.00 | — |
| 2023-09-11 | 10.93 | $11.00 | — |
| 2023-09-08 | 10.90 | $11.00 | — |
| 2023-09-07 | 10.87 | $11.00 | — |
| 2023-09-06 | 10.84 | $11.00 | — |
| 2023-09-05 | 10.80 | $11.00 | — |
| 2023-09-01 | 10.75 | $11.00 | 201 |
| 2023-08-31 | 10.70 | $10.80 | — |
| 2023-08-30 | 10.67 | $10.80 | — |
| 2023-08-29 | 10.65 | $10.80 | — |
| 2023-08-28 | 10.62 | $10.80 | 100 |
| 2023-08-25 | 10.59 | $10.65 | — |
| 2023-08-24 | 10.58 | $10.65 | — |
| 2023-08-23 | 10.58 | $10.65 | — |
| 2023-08-22 | 10.57 | $10.65 | — |
| 2023-08-21 | 10.56 | $10.65 | — |
| 2023-08-18 | 10.55 | $10.65 | — |
| 2023-08-17 | 10.54 | $10.65 | 1466 |
| 2023-08-16 | 10.53 | $10.56 | — |
| 2023-08-15 | 10.54 | $10.56 | — |
| 2023-08-14 | 10.55 | $10.56 | — |
| 2023-08-11 | 10.56 | $10.56 | — |
| 2023-08-10 | 10.57 | $10.56 | — |
| 2023-08-09 | 10.59 | $10.56 | — |
| 2023-08-08 | 10.61 | $10.56 | — |
| 2023-08-07 | 10.64 | $10.56 | — |
| 2023-08-04 | 10.66 | $10.56 | — |
| 2023-08-03 | 10.70 | $10.56 | — |
| 2023-08-02 | 10.74 | $10.56 | — |
| 2023-08-01 | 10.79 | $10.56 | — |
| 2023-07-31 | 10.84 | $10.56 | — |
| 2023-07-28 | 10.91 | $10.56 | — |
| 2023-07-27 | 10.98 | $10.56 | — |
| 2023-07-26 | 11.07 | $10.56 | 1580 |
| 2023-07-25 | 11.17 | $11.25 | — |
| 2023-07-24 | 11.14 | $11.25 | — |
| 2023-07-21 | 11.10 | $11.25 | — |
| 2023-07-20 | 11.06 | $11.25 | — |
| 2023-07-19 | 11.01 | $11.25 | — |
| 2023-07-18 | 10.96 | $11.25 | — |
| 2023-07-17 | 10.89 | $11.25 | 756 |
| 2023-07-14 | 10.82 | $11.47 | 3593 |
| 2023-07-13 | 10.68 | $11.39 | 76151 |
| 2023-07-12 | 10.54 | $10.51 | — |
| 2023-07-11 | 10.57 | $10.51 | — |
| 2023-07-10 | 10.60 | $10.51 | — |
| 2023-07-07 | 10.64 | $10.51 | — |
| 2023-07-06 | 10.68 | $10.51 | — |
| 2023-07-05 | 10.73 | $10.51 | — |
| 2023-07-03 | 10.79 | $10.51 | — |
| 2023-06-30 | 10.86 | $10.51 | 150 |
| 2023-06-29 | 10.94 | $10.94 | — |
| 2023-06-28 | 10.95 | $10.94 | — |
| 2023-06-27 | 10.95 | $10.94 | — |
| 2023-06-26 | 10.96 | $10.94 | — |
| 2023-06-23 | 10.97 | $10.94 | — |
| 2023-06-22 | 10.97 | $10.94 | — |
| 2023-06-21 | 10.99 | $10.94 | 113 |
| 2023-06-20 | 11.00 | $11.30 | — |
| 2023-06-16 | 10.94 | $11.30 | — |
| 2023-06-15 | 10.87 | $11.30 | 100 |
| 2023-06-14 | 10.79 | $10.76 | — |
| 2023-06-13 | 10.81 | $10.76 | — |
| 2023-06-12 | 10.83 | $10.76 | 165 |
| 2023-06-09 | 10.86 | $10.81 | — |
| 2023-06-08 | 10.88 | $10.81 | — |
| 2023-06-07 | 10.91 | $10.81 | — |
| 2023-06-06 | 10.94 | $10.81 | — |
| 2023-06-05 | 10.98 | $10.81 | — |
| 2023-06-02 | 11.03 | $10.81 | — |
| 2023-06-01 | 11.08 | $10.81 | — |
| 2023-05-31 | 11.14 | $10.81 | — |
| 2023-05-30 | 11.21 | $10.81 | — |
| 2023-05-26 | 11.30 | $10.81 | 186 |
| 2023-05-25 | 11.39 | $11.30 | — |
| 2023-05-24 | 11.40 | $11.30 | — |
| 2023-05-23 | 11.41 | $11.30 | 200 |
| 2023-05-22 | 11.42 | $11.00 | — |
| 2023-05-19 | 11.49 | $11.00 | — |
| 2023-05-18 | 11.57 | $11.00 | 618 |
| 2023-05-17 | 11.67 | $11.60 | — |
| 2023-05-16 | 11.65 | $11.60 | — |
| 2023-05-15 | 11.63 | $11.60 | — |
| 2023-05-12 | 11.61 | $11.60 | 2000 |
| 2023-05-11 | 11.57 | $11.73 | — |
| 2023-05-10 | 11.51 | $11.73 | — |
| 2023-05-09 | 11.43 | $11.73 | — |
| 2023-05-08 | 11.34 | $11.73 | 1832 |
| 2023-05-05 | 11.23 | $11.14 | — |
| 2023-05-04 | 11.23 | $11.14 | — |
| 2023-05-03 | 11.23 | $11.14 | — |
| 2023-05-02 | 11.22 | $11.14 | — |
| 2023-05-01 | 11.21 | $11.14 | — |
| 2023-04-28 | 11.20 | $11.14 | — |
| 2023-04-27 | 11.19 | $11.14 | — |
| 2023-04-26 | 11.17 | $11.14 | — |
| 2023-04-25 | 11.15 | $11.14 | — |
| 2023-04-24 | 11.13 | $11.14 | 192 |
| 2023-04-21 | 11.10 | $11.42 | 472 |
| 2023-04-20 | 11.00 | $10.85 | — |
| 2023-04-19 | 11.01 | $10.85 | 51223 |
| 2023-04-18 | 11.02 | $10.91 | — |
| 2023-04-17 | 11.02 | $10.91 | — |
| 2023-04-14 | 11.01 | $10.91 | — |
| 2023-04-13 | 11.00 | $10.91 | 183 |
| 2023-04-12 | 10.99 | $11.06 | 6038 |
| 2023-04-11 | 10.94 | $10.82 | 614 |
| 2023-04-10 | 10.94 | $11.16 | — |
| 2023-04-06 | 10.86 | $11.16 | 3635 |
| 2023-04-05 | 10.77 | $10.85 | 782 |
| 2023-04-04 | 10.72 | $10.86 | — |
| 2023-04-03 | 10.66 | $10.86 | 992 |
| 2023-03-31 | 10.60 | $10.72 | 504 |
| 2023-03-30 | 10.55 | $10.73 | 857 |
| 2023-03-29 | 10.49 | $10.43 | — |
| 2023-03-28 | 10.49 | $10.43 | 463 |
| 2023-03-27 | 10.48 | $10.30 | — |
| 2023-03-24 | 10.50 | $10.30 | — |
| 2023-03-23 | 10.52 | $10.30 | 407 |
| 2023-03-22 | 10.54 | $10.77 | — |
| 2023-03-21 | 10.46 | $10.77 | — |
| 2023-03-20 | 10.37 | $10.77 | 324 |
| 2023-03-17 | 10.27 | $10.51 | 396 |
| 2023-03-16 | 10.20 | $10.17 | 1507 |
| 2023-03-15 | 10.19 | $9.69 | 300 |
| 2023-03-14 | 10.29 | $10.00 | 7704 |
| 2023-03-13 | 10.33 | $10.46 | 473 |
| 2023-03-10 | 10.28 | $10.24 | — |
| 2023-03-09 | 10.26 | $10.24 | 267 |
| 2023-03-08 | 10.25 | $10.27 | — |
| 2023-03-07 | 10.22 | $10.27 | 501 |
| 2023-03-06 | 10.18 | $10.15 | 289 |
| 2023-03-03 | 10.17 | $10.18 | — |
| 2023-03-02 | 10.15 | $10.18 | — |
| 2023-03-01 | 10.12 | $10.18 | — |
| 2023-02-28 | 10.08 | $10.18 | — |
| 2023-02-27 | 10.04 | $10.18 | — |
| 2023-02-24 | 10.00 | $10.18 | 389 |
| 2023-02-23 | 9.94 | $10.03 | — |
| 2023-02-22 | 9.90 | $10.03 | — |
| 2023-02-21 | 9.86 | $10.03 | — |
| 2023-02-17 | 9.81 | $10.03 | 154 |
| 2023-02-16 | 9.76 | $9.89 | — |
| 2023-02-15 | 9.72 | $9.89 | 163 |
| 2023-02-14 | 9.68 | $10.07 | 113 |
| 2023-02-13 | 9.59 | $9.91 | 3422 |
| 2023-02-10 | 9.52 | $9.33 | — |
| 2023-02-09 | 9.56 | $9.33 | — |
| 2023-02-08 | 9.61 | $9.33 | 318 |
| 2023-02-07 | 9.66 | $9.17 | 532 |
| 2023-02-06 | 9.76 | $9.91 | 161 |
| 2023-02-03 | 9.72 | $9.95 | 1523 |
| 2023-02-02 | 9.66 | $9.39 | — |
| 2023-02-01 | 9.71 | $9.39 | — |
| 2023-01-31 | 9.77 | $9.39 | 1156 |
| 2023-01-30 | 9.83 | $9.85 | 305 |
| 2023-01-27 | 9.81 | $9.86 | — |
| 2023-01-26 | 9.79 | $9.86 | — |
| 2023-01-25 | 9.75 | $9.86 | 1719 |
| 2023-01-24 | 9.71 | $9.91 | 5855 |
| 2023-01-23 | 9.66 | $9.68 | 20665 |
| 2023-01-20 | 9.64 | $9.86 | 2189 |
| 2023-01-19 | 9.58 | $9.66 | 150 |
| 2023-01-18 | 9.56 | $9.82 | 160 |
| 2023-01-17 | 9.49 | $9.40 | 1411 |
| 2023-01-13 | 9.50 | $9.58 | — |
| 2023-01-12 | 9.48 | $9.58 | 3493 |
| 2023-01-11 | 9.45 | $9.44 | 28933 |
| 2023-01-10 | 9.45 | $9.15 | 1282 |
| 2023-01-09 | 9.51 | $9.70 | 4812 |
| 2023-01-06 | 9.46 | $9.25 | 859 |
| 2023-01-05 | 9.50 | $9.56 | 1262 |
| 2023-01-04 | 9.47 | $9.20 | 387 |
| 2023-01-03 | 9.52 | $9.55 | 1307 |
| 2022-12-30 | 9.51 | $9.13 | 1652 |
| 2022-12-29 | 9.57 | $9.20 | 313 |
| 2022-12-28 | 9.64 | $9.34 | — |
| 2022-12-27 | 9.68 | $9.34 | 4339 |
| 2022-12-23 | 9.73 | $9.13 | 2762 |
| 2022-12-22 | 9.83 | $9.07 | 4038 |
| 2022-12-21 | 9.96 | $10.23 | 20892 |
| 2022-12-20 | 9.86 | $9.42 | 1808 |
| 2022-12-19 | 9.91 | $9.50 | 3511 |
| 2022-12-16 | 9.95 | $10.04 | — |
| 2022-12-15 | 9.89 | $10.04 | 883 |
| 2022-12-14 | 9.81 | $9.69 | 3202 |
| 2022-12-13 | 9.79 | $9.81 | 1150 |
| 2022-12-12 | 9.74 | $9.70 | 2120 |
| 2022-12-09 | 9.70 | $9.79 | 2878 |
| 2022-12-08 | 9.63 | $9.71 | 1109 |
| 2022-12-07 | 9.57 | $9.57 | 3489 |
| 2022-12-06 | 9.53 | $9.52 | 2494 |
| 2022-12-05 | 9.49 | $9.40 | 18963 |
| 2022-12-02 | 9.46 | $9.63 | 4725 |
| 2022-12-01 | 9.38 | $9.65 | 162 |
| 2022-11-30 | 9.28 | $9.70 | — |
| 2022-11-29 | 9.15 | $9.70 | 863 |
| 2022-11-28 | 9.00 | $9.42 | 2419 |
| 2022-11-25 | 8.88 | $9.35 | — |
| 2022-11-23 | 8.75 | $9.35 | 773 |
| 2022-11-22 | 8.61 | $8.74 | — |
| 2022-11-21 | 8.56 | $8.74 | 4468 |
| 2022-11-18 | 8.51 | $8.55 | 58570 |
| 2022-11-17 | 8.50 | $8.48 | 2576 |
| 2022-11-16 | 8.49 | $8.31 | 418 |
| 2022-11-15 | 8.52 | $8.86 | 20050 |
| 2022-11-14 | 8.43 | $8.82 | 2138 |
| 2022-11-11 | 8.35 | $8.33 | 624 |
| 2022-11-10 | 8.35 | $9.10 | 8200 |
| 2022-11-09 | 8.18 | $7.88 | 1753 |
| 2022-11-08 | 8.25 | $8.85 | 3029 |
| 2022-11-07 | 8.13 | $8.22 | 2435 |
| 2022-11-04 | 8.11 | $8.16 | 860 |
| 2022-11-03 | 8.11 | $8.09 | 1239 |
| 2022-11-02 | 8.13 | $8.10 | 2069 |
| 2022-11-01 | 8.14 | $8.11 | 26549 |
| 2022-10-31 | 8.16 | $7.85 | 4705 |
| 2022-10-28 | 8.23 | $8.90 | 2903 |
| 2022-10-27 | 8.09 | $7.86 | 812 |
| 2022-10-26 | 8.15 | $7.97 | 334 |
| 2022-10-25 | 8.20 | $8.99 | 624 |
| 2022-10-24 | 8.04 | $8.65 | 2765 |
| 2022-10-21 | 7.93 | $7.72 | 1086 |
| 2022-10-20 | 8.00 | $8.50 | 948 |
| 2022-10-19 | 7.92 | $7.85 | 3093 |
| 2022-10-18 | 7.96 | $8.14 | 192 |
| 2022-10-17 | 7.94 | $8.82 | 244 |
| 2022-10-14 | 7.79 | $7.80 | 2361 |
| 2022-10-13 | 7.82 | $7.67 | 666 |
| 2022-10-12 | 7.89 | $7.64 | 1055 |
| 2022-10-11 | 7.98 | $8.82 | 1321 |
| 2022-10-10 | 7.84 | $8.49 | 11885 |
| 2022-10-07 | 7.74 | $7.52 | 4548 |
| 2022-10-06 | 7.84 | $8.00 | — |
| 2022-10-05 | 7.85 | $8.00 | 2000 |
| 2022-10-04 | 7.87 | $7.96 | 887 |
| 2022-10-03 | 7.90 | $7.86 | 1066 |
| 2022-09-30 | 7.96 | $8.45 | 2143 |
| 2022-09-29 | 7.91 | $8.24 | 2458 |
| 2022-09-28 | 7.90 | $7.52 | 644 |
| 2022-09-27 | 8.03 | $8.24 | 167 |
| 2022-09-26 | 8.05 | $7.70 | 858 |
| 2022-09-23 | 8.18 | $7.87 | 5540 |
| 2022-09-22 | 8.30 | $9.08 | 246 |
| 2022-09-21 | 8.19 | $8.05 | — |
| 2022-09-20 | 8.27 | $8.05 | — |
| 2022-09-19 | 8.38 | $8.05 | 3952 |
| 2022-09-16 | 8.51 | $8.04 | 434 |
| 2022-09-15 | 8.66 | $8.72 | 1747 |
| 2022-09-14 | 8.69 | $9.35 | 2857 |
| 2022-09-13 | 8.60 | $8.77 | 281 |
| 2022-09-12 | 8.62 | $8.73 | 1636 |
| 2022-09-09 | 8.65 | $8.45 | 560 |
| 2022-09-08 | 8.75 | $8.50 | 1335 |
| 2022-09-07 | 8.86 | $8.27 | 902 |
| 2022-09-06 | 9.04 | $8.53 | 1139 |
| 2022-09-02 | 9.19 | $8.52 | — |
| 2022-09-01 | 9.37 | $8.52 | 291 |
| 2022-08-31 | 9.58 | $9.22 | 159 |
| 2022-08-30 | 9.69 | $8.55 | 767 |
| 2022-08-29 | 9.94 | $9.50 | 838 |
| 2022-08-26 | 10.05 | $9.81 | — |
| 2022-08-25 | 10.10 | $9.81 | 259 |
| 2022-08-24 | 10.16 | $10.25 | — |
| 2022-08-23 | 10.14 | $10.25 | — |
| 2022-08-22 | 10.11 | $10.25 | 1209 |
| 2022-08-19 | 10.08 | $10.09 | 2762 |
| 2022-08-18 | 10.08 | $9.87 | — |
| 2022-08-17 | 10.13 | $9.87 | — |
| 2022-08-16 | 10.18 | $9.87 | — |
| 2022-08-15 | 10.24 | $9.87 | 160 |
| 2022-08-12 | 10.31 | $10.67 | 1103 |
| 2022-08-11 | 10.22 | $10.07 | 712 |
| 2022-08-10 | 10.25 | $10.44 | — |
| 2022-08-09 | 10.20 | $10.44 | 26413 |
| 2022-08-08 | 10.14 | $10.00 | 691 |
| 2022-08-05 | 10.16 | $9.69 | 704 |
| 2022-08-04 | 10.25 | $10.31 | 3281 |
| 2022-08-03 | 10.23 | $9.76 | 3741 |
| 2022-08-02 | 10.32 | $10.73 | — |
| 2022-08-01 | 10.22 | $10.73 | 1194 |
| 2022-07-29 | 10.10 | $10.89 | 2981 |
| 2022-07-28 | 9.93 | $10.06 | 634 |
| 2022-07-27 | 9.90 | $9.95 | — |
| 2022-07-26 | 9.89 | $9.95 | — |
| 2022-07-25 | 9.89 | $9.95 | 1922 |
| 2022-07-22 | 9.88 | $9.59 | — |
| 2022-07-21 | 9.95 | $9.59 | 203 |
| 2022-07-20 | 10.02 | $10.31 | 3543 |
| 2022-07-19 | 9.96 | $9.79 | — |
| 2022-07-18 | 10.00 | $9.79 | 9772 |
| 2022-07-15 | 10.05 | $10.21 | — |
| 2022-07-14 | 10.01 | $10.21 | 344 |
| 2022-07-13 | 9.97 | $10.01 | — |
| 2022-07-12 | 9.96 | $10.01 | 1094 |
| 2022-07-11 | 9.95 | $10.00 | — |
| 2022-07-08 | 9.95 | $10.00 | 26172 |
| 2022-07-07 | 9.94 | $10.05 | 5866 |
| 2022-07-06 | 9.92 | $9.96 | — |
| 2022-07-05 | 9.92 | $9.96 | 617 |
| 2022-07-01 | 9.92 | $10.19 | 2475 |
| 2022-06-30 | 9.86 | $9.65 | 805 |
| 2022-06-29 | 9.92 | $9.73 | 499 |
| 2022-06-28 | 9.97 | $9.79 | 3985 |
| 2022-06-27 | 10.01 | $10.78 | 16715 |
| 2022-06-24 | 9.85 | $10.34 | 289 |
| 2022-06-23 | 9.75 | $10.00 | 715 |
| 2022-06-22 | 9.72 | $10.20 | 2363 |
| 2022-06-21 | 9.64 | $9.53 | 211 |
| 2022-06-17 | 9.69 | $9.60 | 6121 |
| 2022-06-16 | 9.73 | $9.58 | 3904 |
| 2022-06-15 | 9.78 | $9.39 | — |
| 2022-06-14 | 9.89 | $9.39 | — |
| 2022-06-13 | 10.01 | $9.39 | 489 |
| 2022-06-10 | 10.15 | $9.82 | — |
| 2022-06-09 | 10.22 | $9.82 | 2055 |
| 2022-06-08 | 10.31 | $10.50 | — |
| 2022-06-07 | 10.26 | $10.50 | 1492 |
| 2022-06-06 | 10.21 | $10.56 | — |
| 2022-06-03 | 10.14 | $10.56 | 674 |
| 2022-06-02 | 10.05 | $9.91 | 262 |
| 2022-06-01 | 10.09 | $10.22 | — |
| 2022-05-31 | 10.07 | $10.22 | 1547 |
| 2022-05-27 | 10.05 | $10.13 | 2371 |
| 2022-05-26 | 10.05 | $10.13 | 16140 |
| 2022-05-25 | 10.04 | $10.29 | 2592 |
| 2022-05-24 | 10.00 | $10.28 | — |
| 2022-05-23 | 9.96 | $10.28 | 513 |
| 2022-05-20 | 9.91 | $9.55 | 2822 |
| 2022-05-19 | 10.01 | $10.18 | 554 |
| 2022-05-18 | 9.99 | $9.82 | 374 |
| 2022-05-17 | 10.04 | $10.05 | 421 |
| 2022-05-16 | 10.06 | $10.00 | 470 |
| 2022-05-13 | 10.09 | $10.13 | 1205 |
| 2022-05-12 | 10.10 | $10.40 | — |
| 2022-05-11 | 10.06 | $10.40 | 283 |
| 2022-05-10 | 10.01 | $9.57 | — |
| 2022-05-09 | 10.12 | $9.57 | 2183 |
| 2022-05-06 | 10.26 | $9.80 | 1844 |
| 2022-05-05 | 10.37 | $10.39 | 13754 |
| 2022-05-04 | 10.38 | $9.94 | 205 |
| 2022-05-03 | 10.48 | $10.26 | 2787 |
| 2022-05-02 | 10.53 | $10.35 | 660 |
| 2022-04-29 | 10.57 | $10.58 | 2095 |
| 2022-04-28 | 10.57 | $10.43 | — |
| 2022-04-27 | 10.60 | $10.43 | 290 |
| 2022-04-26 | 10.64 | $10.95 | 204 |
| 2022-04-25 | 10.57 | $10.62 | 15631 |
| 2022-04-22 | 10.56 | $10.58 | 1006 |
| 2022-04-21 | 10.55 | $11.32 | 1415 |
| 2022-04-20 | 10.39 | $10.65 | 368 |
| 2022-04-19 | 10.35 | $10.24 | — |
| 2022-04-18 | 10.38 | $10.24 | 2222 |
| 2022-04-14 | 10.42 | $11.08 | 5196 |
| 2022-04-13 | 10.29 | $10.39 | 1033 |
| 2022-04-12 | 10.29 | $10.44 | 998 |
| 2022-04-11 | 10.28 | $10.69 | 798 |
| 2022-04-08 | 10.21 | $10.56 | — |
| 2022-04-07 | 10.16 | $10.56 | 492 |
| 2022-04-06 | 10.11 | $10.26 | 1617 |
| 2022-04-05 | 10.11 | $10.32 | 206 |
| 2022-04-04 | 10.10 | $10.17 | 14027 |
| 2022-04-01 | 10.12 | $10.17 | — |
| 2022-03-31 | 10.14 | $10.17 | 235 |
| 2022-03-30 | 10.18 | $10.69 | 517 |
| 2022-03-29 | 10.11 | $10.48 | 1760 |
| 2022-03-28 | 10.07 | $10.35 | — |
| 2022-03-25 | 10.06 | $10.35 | — |
| 2022-03-24 | 10.05 | $10.35 | 15752 |
| 2022-03-23 | 10.04 | $10.08 | 3333 |
| 2022-03-22 | 10.09 | $10.82 | — |
| 2022-03-21 | 10.00 | $10.82 | — |
| 2022-03-18 | 9.89 | $10.82 | 143 |
| 2022-03-17 | 9.77 | $10.02 | 763 |
| 2022-03-16 | 9.80 | $10.67 | 1522 |
| 2022-03-15 | 9.70 | $9.47 | — |
| 2022-03-14 | 9.85 | $9.47 | 9635 |
| 2022-03-11 | 10.03 | $9.40 | 522 |
| 2022-03-10 | 10.25 | $10.08 | 250 |
| 2022-03-09 | 10.37 | $9.88 | 168 |
| 2022-03-08 | 10.56 | $9.78 | 1600 |
| 2022-03-07 | 10.80 | $9.40 | 538 |
| 2022-03-04 | 11.16 | $10.54 | 444 |
| 2022-03-03 | 11.35 | $10.75 | 1591 |
| 2022-03-02 | 11.52 | $11.28 | — |
| 2022-03-01 | 11.61 | $11.28 | — |
| 2022-02-28 | 11.71 | $11.28 | 3760 |
| 2022-02-25 | 11.84 | $11.90 | 456 |
| 2022-02-24 | 11.86 | $11.28 | — |
| 2022-02-23 | 12.01 | $11.28 | — |
| 2022-02-22 | 12.18 | $11.28 | 847 |
| 2022-02-18 | 12.38 | $12.46 | 438 |
| 2022-02-17 | 12.37 | $12.15 | — |
| 2022-02-16 | 12.43 | $12.15 | 150 |
| 2022-02-15 | 12.49 | $12.44 | — |
| 2022-02-14 | 12.50 | $12.44 | — |
| 2022-02-11 | 12.51 | $12.44 | — |
| 2022-02-10 | 12.52 | $12.44 | — |
| 2022-02-09 | 12.53 | $12.44 | 3580 |
| 2022-02-08 | 12.55 | $13.05 | 4951 |
| 2022-02-07 | 12.44 | $12.66 | — |
| 2022-02-04 | 12.40 | $12.66 | — |
| 2022-02-03 | 12.35 | $12.66 | — |
| 2022-02-02 | 12.29 | $12.66 | 316 |
| 2022-02-01 | 12.22 | $12.79 | 223 |
| 2022-01-31 | 12.11 | $12.56 | 425 |
| 2022-01-28 | 12.04 | $11.54 | — |
| 2022-01-27 | 12.17 | $11.54 | 1807 |
| 2022-01-26 | 12.33 | $11.40 | 491 |
| 2022-01-25 | 12.54 | $11.97 | 641 |
| 2022-01-24 | 12.66 | $11.53 | 21132 |
| 2022-01-21 | 12.89 | $12.53 | 767 |
| 2022-01-20 | 12.95 | $12.23 | 12068 |
| 2022-01-19 | 13.08 | $12.23 | 1152 |
| 2022-01-18 | 13.23 | $12.70 | 15720 |
| 2022-01-14 | 13.31 | $13.26 | 1930 |
| 2022-01-13 | 13.28 | $13.28 | 841 |
| 2022-01-12 | 13.23 | $13.16 | — |
| 2022-01-11 | 13.20 | $13.16 | 1502 |
| 2022-01-10 | 13.17 | $13.28 | 3229 |
| 2022-01-07 | 13.10 | $13.17 | 3111 |
| 2022-01-06 | 13.04 | $13.28 | 604 |
| 2022-01-05 | 12.95 | $13.21 | 232 |
| 2022-01-04 | 12.85 | $13.44 | 4045 |
| 2022-01-03 | 12.69 | $12.87 | 1245 |
| 2021-12-31 | 12.63 | $13.10 | 1221 |
| 2021-12-30 | 12.50 | $12.96 | — |
| 2021-12-29 | 12.38 | $12.96 | — |
| 2021-12-28 | 12.23 | $12.96 | — |
| 2021-12-27 | 12.07 | $12.96 | 1961 |
| 2021-12-23 | 11.88 | $11.83 | 1491 |
| 2021-12-22 | 11.89 | $11.99 | 21166 |
| 2021-12-21 | 11.88 | $12.55 | 2367 |
| 2021-12-20 | 11.74 | $11.31 | 1390 |
| 2021-12-17 | 11.85 | $11.68 | 331 |
| 2021-12-16 | 11.89 | $11.80 | 910 |
| 2021-12-15 | 11.91 | $12.64 | 1594 |
| 2021-12-14 | 11.77 | $11.70 | 16530 |
| 2021-12-13 | 11.80 | $11.25 | 10350 |
| 2021-12-10 | 11.92 | $12.16 | 417 |
| 2021-12-09 | 11.88 | $12.39 | 1501 |
| 2021-12-08 | 11.79 | $11.75 | 1570 |
| 2021-12-07 | 11.81 | $11.98 | 3048 |
| 2021-12-06 | 11.79 | $12.22 | 2372 |
| 2021-12-03 | 11.71 | $12.39 | 14688 |
| 2021-12-02 | 11.59 | $11.42 | — |
| 2021-12-01 | 11.66 | $11.42 | 521 |
| 2021-11-30 | 11.74 | $11.56 | 319 |
| 2021-11-29 | 11.80 | $11.47 | 420 |
| 2021-11-26 | 11.89 | $12.40 | 3765 |
| 2021-11-24 | 11.81 | $11.49 | — |
| 2021-11-23 | 11.90 | $11.49 | 1570 |
| 2021-11-22 | 12.00 | $12.09 | 401 |
| 2021-11-19 | 12.00 | $11.68 | 1632 |
| 2021-11-18 | 12.09 | $12.17 | 420 |
| 2021-11-17 | 12.09 | $12.22 | — |
| 2021-11-16 | 12.07 | $12.22 | 903 |
| 2021-11-15 | 12.06 | $11.75 | 3678 |
| 2021-11-12 | 12.14 | $12.10 | 1579 |
| 2021-11-11 | 12.16 | $12.21 | 9944 |
| 2021-11-10 | 12.17 | $11.94 | 1644 |
| 2021-11-09 | 12.23 | $12.25 | — |
| 2021-11-08 | 12.24 | $12.25 | — |
| 2021-11-05 | 12.25 | $12.25 | 195 |
| 2021-11-04 | 12.26 | $12.28 | 234 |
| 2021-11-03 | 12.27 | $12.29 | 2208 |
| 2021-11-02 | 12.28 | $12.39 | — |
| 2021-11-01 | 12.27 | $12.39 | 103 |
| 2021-10-29 | 12.25 | $12.57 | 287 |
| 2021-10-28 | 12.20 | $12.47 | — |
| 2021-10-27 | 12.17 | $12.47 | — |
| 2021-10-26 | 12.13 | $12.47 | 586 |
| 2021-10-25 | 12.08 | $11.70 | 4329 |
| 2021-10-22 | 12.19 | $11.75 | — |
| 2021-10-21 | 12.31 | $11.75 | 894 |
| 2021-10-20 | 12.44 | $12.73 | — |
| 2021-10-19 | 12.40 | $12.73 | 3553 |
| 2021-10-18 | 12.34 | $12.70 | — |
| 2021-10-15 | 12.29 | $12.70 | 349 |
| 2021-10-14 | 12.23 | $12.42 | 5853 |
| 2021-10-13 | 12.22 | $12.02 | 91301 |
| 2021-10-12 | 12.29 | $12.08 | 700 |
| 2021-10-11 | 12.36 | $12.92 | — |
| 2021-10-08 | 12.27 | $12.92 | — |
| 2021-10-07 | 12.17 | $12.92 | 711 |
| 2021-10-06 | 12.05 | $12.25 | — |
| 2021-10-05 | 12.06 | $12.25 | 5694 |
| 2021-10-04 | 12.07 | $11.49 | 749 |
| 2021-10-01 | 12.25 | $12.65 | 475 |
| 2021-09-30 | 12.21 | $11.59 | 3923 |
| 2021-09-29 | 12.39 | $12.56 | 142 |
| 2021-09-28 | 12.40 | $11.72 | 1680 |
| 2021-09-27 | 12.59 | $12.41 | 491 |
| 2021-09-24 | 12.67 | $12.44 | 206 |
| 2021-09-23 | 12.75 | $12.61 | — |
| 2021-09-22 | 12.82 | $12.61 | — |
| 2021-09-21 | 12.89 | $12.61 | 142 |
| 2021-09-20 | 12.98 | $12.30 | 340 |
| 2021-09-17 | 13.15 | $12.55 | 1277 |
| 2021-09-16 | 13.30 | $12.57 | 369 |
| 2021-09-15 | 13.47 | $13.30 | — |
| 2021-09-14 | 13.51 | $13.30 | — |
| 2021-09-13 | 13.55 | $13.30 | 1226 |
| 2021-09-10 | 13.61 | $13.60 | — |
| 2021-09-09 | 13.60 | $13.60 | — |
| 2021-09-08 | 13.60 | $13.60 | — |
| 2021-09-07 | 13.60 | $13.60 | — |
| 2021-09-03 | 13.60 | $13.60 | 381 |
| 2021-09-02 | 13.60 | $13.35 | 496 |
| 2021-09-01 | 13.65 | $13.45 | 514 |
| 2021-08-31 | 13.68 | $13.60 | — |
| 2021-08-30 | 13.69 | $13.60 | — |
| 2021-08-27 | 13.70 | $13.60 | 276 |
| 2021-08-26 | 13.71 | $13.64 | — |
| 2021-08-25 | 13.72 | $13.64 | — |
| 2021-08-24 | 13.73 | $13.64 | 327 |
| 2021-08-23 | 13.73 | $13.80 | 174 |
| 2021-08-20 | 13.70 | $13.40 | 647 |
| 2021-08-19 | 13.76 | $13.80 | — |
| 2021-08-18 | 13.73 | $13.80 | 636 |
| 2021-08-17 | 13.70 | $13.76 | — |
| 2021-08-16 | 13.67 | $13.76 | — |
| 2021-08-13 | 13.64 | $13.76 | 510 |
| 2021-08-12 | 13.60 | $13.35 | — |
| 2021-08-11 | 13.65 | $13.35 | — |
| 2021-08-10 | 13.70 | $13.35 | 528 |
| 2021-08-09 | 13.75 | $14.02 | — |
| 2021-08-06 | 13.67 | $14.02 | 385 |
| 2021-08-05 | 13.58 | $13.60 | — |
| 2021-08-04 | 13.56 | $13.60 | — |
| 2021-08-03 | 13.54 | $13.60 | — |
| 2021-08-02 | 13.51 | $13.60 | 270 |
| 2021-07-30 | 13.48 | $13.65 | 698 |
| 2021-07-29 | 13.44 | $13.30 | — |
| 2021-07-28 | 13.45 | $13.30 | — |
| 2021-07-27 | 13.47 | $13.30 | 1156 |
| 2021-07-26 | 13.50 | $13.30 | 1326 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.42
2025-01-23
Close Price
$16.40
Vol: 526
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.73
Average
11.57
Maximum
16.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-01-23 | 16.42 | $16.40 | 526 |
| 2025-01-22 | 16.42 | $16.40 | — |
| 2025-01-21 | 16.43 | $16.40 | — |
| 2025-01-17 | 16.43 | $16.40 | — |
| 2025-01-16 | 16.44 | $16.40 | — |
| 2025-01-15 | 16.44 | $16.40 | — |
| 2025-01-14 | 16.45 | $16.40 | — |
| 2025-01-13 | 16.45 | $16.40 | — |
| 2025-01-10 | 16.46 | $16.40 | — |
| 2025-01-08 | 16.47 | $16.40 | — |
| 2025-01-07 | 16.47 | $16.40 | — |
| 2025-01-06 | 16.48 | $16.40 | — |
| 2025-01-03 | 16.48 | $16.40 | — |
| 2025-01-02 | 16.49 | $16.40 | — |
| 2024-12-31 | 16.49 | $16.40 | — |
| 2024-12-30 | 16.49 | $16.40 | — |
| 2024-12-27 | 16.49 | $16.40 | — |
| 2024-12-26 | 16.49 | $16.40 | — |
| 2024-12-24 | 16.49 | $16.40 | — |
| 2024-12-23 | 16.48 | $16.40 | — |
| 2024-12-20 | 16.47 | $16.40 | — |
| 2024-12-19 | 16.45 | $16.40 | — |
| 2024-12-18 | 16.43 | $16.40 | — |
| 2024-12-17 | 16.39 | $16.40 | — |
| 2024-12-16 | 16.35 | $16.40 | — |
| 2024-12-13 | 16.30 | $16.40 | — |
| 2024-12-12 | 16.23 | $16.40 | — |
| 2024-12-11 | 16.14 | $16.40 | — |
| 2024-12-10 | 16.04 | $16.40 | 6119 |
| 2024-12-09 | 15.91 | $15.90 | — |
| 2024-12-06 | 15.90 | $15.90 | — |
| 2024-12-05 | 15.90 | $15.90 | — |
| 2024-12-04 | 15.90 | $15.90 | — |
| 2024-12-03 | 15.90 | $15.90 | — |
| 2024-12-02 | 15.90 | $15.90 | — |
| 2024-11-29 | 15.90 | $15.90 | — |
| 2024-11-27 | 15.90 | $15.90 | — |
| 2024-11-26 | 15.90 | $15.90 | — |
| 2024-11-25 | 15.90 | $15.90 | — |
| 2024-11-22 | 15.90 | $15.90 | — |
| 2024-11-21 | 15.89 | $15.90 | — |
| 2024-11-20 | 15.89 | $15.90 | — |
| 2024-11-19 | 15.89 | $15.90 | — |
| 2024-11-18 | 15.89 | $15.90 | — |
| 2024-11-15 | 15.88 | $15.90 | — |
| 2024-11-14 | 15.88 | $15.90 | — |
| 2024-11-13 | 15.88 | $15.90 | — |
| 2024-11-12 | 15.87 | $15.90 | — |
| 2024-11-11 | 15.87 | $15.90 | — |
| 2024-11-08 | 15.86 | $15.90 | — |
| 2024-11-07 | 15.86 | $15.90 | — |
| 2024-11-06 | 15.85 | $15.90 | — |
| 2024-11-05 | 15.85 | $15.90 | — |
| 2024-11-04 | 15.84 | $15.90 | — |
| 2024-11-01 | 15.83 | $15.90 | — |
| 2024-10-31 | 15.83 | $15.90 | — |
| 2024-10-30 | 15.82 | $15.90 | — |
| 2024-10-29 | 15.81 | $15.90 | — |
| 2024-10-28 | 15.81 | $15.90 | — |
| 2024-10-25 | 15.80 | $15.90 | — |
| 2024-10-24 | 15.80 | $15.90 | — |
| 2024-10-23 | 15.79 | $15.90 | — |
| 2024-10-22 | 15.79 | $15.90 | — |
| 2024-10-21 | 15.78 | $15.90 | — |
| 2024-10-18 | 15.78 | $15.90 | — |
| 2024-10-17 | 15.78 | $15.90 | — |
| 2024-10-16 | 15.79 | $15.90 | — |
| 2024-10-15 | 15.80 | $15.90 | — |
| 2024-10-14 | 15.81 | $15.90 | — |
| 2024-10-11 | 15.83 | $15.90 | — |
| 2024-10-10 | 15.86 | $15.90 | — |
| 2024-10-09 | 15.89 | $15.90 | — |
| 2024-10-08 | 15.94 | $15.90 | — |
| 2024-10-07 | 15.99 | $15.90 | — |
| 2024-10-04 | 16.07 | $15.90 | — |
| 2024-10-03 | 16.16 | $15.90 | 110 |
| 2024-10-02 | 16.27 | $16.34 | — |
| 2024-10-01 | 16.26 | $16.34 | — |
| 2024-09-30 | 16.26 | $16.34 | — |
| 2024-09-27 | 16.26 | $16.34 | — |
| 2024-09-26 | 16.26 | $16.34 | — |
| 2024-09-25 | 16.26 | $16.34 | — |
| 2024-09-24 | 16.25 | $16.34 | — |
| 2024-09-23 | 16.25 | $16.34 | — |
| 2024-09-20 | 16.25 | $16.34 | — |
| 2024-09-19 | 16.25 | $16.34 | — |
| 2024-09-18 | 16.25 | $16.34 | — |
| 2024-09-17 | 16.25 | $16.34 | — |
| 2024-09-16 | 16.25 | $16.34 | — |
| 2024-09-13 | 16.25 | $16.34 | — |
| 2024-09-12 | 16.25 | $16.34 | — |
| 2024-09-11 | 16.26 | $16.34 | — |
| 2024-09-10 | 16.26 | $16.34 | — |
| 2024-09-09 | 16.27 | $16.34 | — |
| 2024-09-06 | 16.27 | $16.34 | — |
| 2024-09-05 | 16.28 | $16.34 | — |
| 2024-09-04 | 16.29 | $16.34 | — |
| 2024-09-03 | 16.30 | $16.34 | — |
| 2024-08-30 | 16.31 | $16.34 | — |
| 2024-08-29 | 16.33 | $16.34 | — |
| 2024-08-28 | 16.34 | $16.34 | — |
| 2024-08-27 | 16.36 | $16.34 | — |
| 2024-08-26 | 16.38 | $16.34 | — |
| 2024-08-23 | 16.40 | $16.34 | — |
| 2024-08-22 | 16.42 | $16.34 | — |
| 2024-08-21 | 16.44 | $16.34 | — |
| 2024-08-20 | 16.47 | $16.34 | — |
| 2024-08-19 | 16.50 | $16.34 | — |
| 2024-08-16 | 16.53 | $16.34 | — |
| 2024-08-15 | 16.56 | $16.34 | — |
| 2024-08-14 | 16.59 | $16.34 | — |
| 2024-08-13 | 16.62 | $16.34 | — |
| 2024-08-12 | 16.64 | $16.34 | — |
| 2024-08-09 | 16.67 | $16.34 | — |
| 2024-08-08 | 16.69 | $16.34 | — |
| 2024-08-07 | 16.71 | $16.34 | — |
| 2024-08-06 | 16.71 | $16.34 | — |
| 2024-08-05 | 16.71 | $16.34 | — |
| 2024-08-02 | 16.70 | $16.34 | — |
| 2024-08-01 | 16.67 | $16.34 | — |
| 2024-07-31 | 16.61 | $16.34 | — |
| 2024-07-30 | 16.53 | $16.34 | — |
| 2024-07-29 | 16.42 | $16.34 | — |
| 2024-07-26 | 16.27 | $16.34 | — |
| 2024-07-25 | 16.06 | $16.34 | — |
| 2024-07-24 | 15.80 | $16.34 | — |
| 2024-07-23 | 15.47 | $16.34 | 520 |
| 2024-07-22 | 15.05 | $14.54 | — |
| 2024-07-19 | 15.10 | $14.54 | — |
| 2024-07-18 | 15.15 | $14.54 | — |
| 2024-07-17 | 15.19 | $14.54 | — |
| 2024-07-16 | 15.23 | $14.54 | — |
| 2024-07-15 | 15.26 | $14.54 | — |
| 2024-07-12 | 15.28 | $14.54 | — |
| 2024-07-11 | 15.28 | $14.54 | — |
| 2024-07-10 | 15.27 | $14.54 | — |
| 2024-07-09 | 15.23 | $14.54 | — |
| 2024-07-08 | 15.17 | $14.54 | — |
| 2024-07-05 | 15.06 | $14.54 | — |
| 2024-07-03 | 14.92 | $14.54 | — |
| 2024-07-02 | 14.71 | $14.54 | — |
| 2024-07-01 | 14.44 | $14.54 | — |
| 2024-06-28 | 14.08 | $14.54 | — |
| 2024-06-27 | 13.63 | $14.54 | — |
| 2024-06-26 | 13.06 | $14.54 | — |
| 2024-06-25 | 12.34 | $14.54 | — |
| 2024-06-24 | 11.46 | $14.54 | 716 |
| 2024-06-21 | 10.38 | $10.37 | — |
| 2024-06-20 | 10.38 | $10.37 | — |
| 2024-06-18 | 10.38 | $10.37 | — |
| 2024-06-17 | 10.38 | $10.37 | — |
| 2024-06-14 | 10.38 | $10.37 | — |
| 2024-06-13 | 10.38 | $10.37 | — |
| 2024-06-12 | 10.38 | $10.37 | — |
| 2024-06-11 | 10.38 | $10.37 | — |
| 2024-06-10 | 10.38 | $10.37 | — |
| 2024-06-07 | 10.38 | $10.37 | — |
| 2024-06-06 | 10.38 | $10.37 | — |
| 2024-06-05 | 10.38 | $10.37 | — |
| 2024-06-04 | 10.38 | $10.37 | — |
| 2024-06-03 | 10.38 | $10.37 | — |
| 2024-05-31 | 10.38 | $10.37 | — |
| 2024-05-30 | 10.38 | $10.37 | — |
| 2024-05-29 | 10.38 | $10.37 | — |
| 2024-05-28 | 10.38 | $10.37 | — |
| 2024-05-24 | 10.38 | $10.37 | — |
| 2024-05-23 | 10.38 | $10.37 | — |
| 2024-05-22 | 10.38 | $10.37 | — |
| 2024-05-21 | 10.38 | $10.37 | — |
| 2024-05-20 | 10.38 | $10.37 | — |
| 2024-05-17 | 10.38 | $10.37 | — |
| 2024-05-16 | 10.38 | $10.37 | — |
| 2024-05-15 | 10.37 | $10.37 | — |
| 2024-05-14 | 10.37 | $10.37 | — |
| 2024-05-13 | 10.37 | $10.37 | — |
| 2024-05-10 | 10.37 | $10.37 | — |
| 2024-05-09 | 10.36 | $10.37 | — |
| 2024-05-08 | 10.36 | $10.37 | — |
| 2024-05-07 | 10.36 | $10.37 | — |
| 2024-05-06 | 10.35 | $10.37 | — |
| 2024-05-03 | 10.35 | $10.37 | — |
| 2024-05-02 | 10.34 | $10.37 | — |
| 2024-05-01 | 10.33 | $10.37 | — |
| 2024-04-30 | 10.33 | $10.37 | — |
| 2024-04-29 | 10.32 | $10.37 | — |
| 2024-04-26 | 10.31 | $10.37 | — |
| 2024-04-25 | 10.30 | $10.37 | — |
| 2024-04-24 | 10.29 | $10.37 | — |
| 2024-04-23 | 10.28 | $10.37 | — |
| 2024-04-22 | 10.27 | $10.37 | — |
| 2024-04-19 | 10.26 | $10.37 | — |
| 2024-04-18 | 10.25 | $10.37 | — |
| 2024-04-17 | 10.24 | $10.37 | — |
| 2024-04-16 | 10.24 | $10.37 | — |
| 2024-04-15 | 10.23 | $10.37 | — |
| 2024-04-12 | 10.22 | $10.37 | — |
| 2024-04-11 | 10.21 | $10.37 | — |
| 2024-04-10 | 10.21 | $10.37 | — |
| 2024-04-09 | 10.21 | $10.37 | — |
| 2024-04-08 | 10.22 | $10.37 | — |
| 2024-04-05 | 10.23 | $10.37 | — |
| 2024-04-04 | 10.24 | $10.37 | — |
| 2024-04-03 | 10.27 | $10.37 | 200 |
| 2024-04-02 | 10.30 | $10.35 | — |
| 2024-04-01 | 10.35 | $10.35 | — |
| 2024-03-28 | 10.42 | $10.35 | 10707 |
| 2024-03-27 | 10.51 | $10.23 | — |
| 2024-03-26 | 10.66 | $10.23 | — |
| 2024-03-25 | 10.84 | $10.23 | 14669 |
| 2024-03-22 | 11.07 | $11.10 | — |
| 2024-03-21 | 11.07 | $11.10 | — |
| 2024-03-20 | 11.07 | $11.10 | — |
| 2024-03-19 | 11.07 | $11.10 | — |
| 2024-03-18 | 11.08 | $11.10 | — |
| 2024-03-15 | 11.08 | $11.10 | — |
| 2024-03-14 | 11.09 | $11.10 | — |
| 2024-03-13 | 11.09 | $11.10 | — |
| 2024-03-12 | 11.10 | $11.10 | — |
| 2024-03-11 | 11.12 | $11.10 | — |
| 2024-03-08 | 11.13 | $11.10 | — |
| 2024-03-07 | 11.15 | $11.10 | — |
| 2024-03-06 | 11.17 | $11.10 | — |
| 2024-03-05 | 11.19 | $11.10 | — |
| 2024-03-04 | 11.22 | $11.10 | — |
| 2024-03-01 | 11.25 | $11.10 | — |
| 2024-02-29 | 11.29 | $11.10 | — |
| 2024-02-28 | 11.34 | $11.10 | — |
| 2024-02-27 | 11.39 | $11.10 | — |
| 2024-02-26 | 11.46 | $11.10 | 616 |
| 2024-02-23 | 11.53 | $11.40 | — |
| 2024-02-22 | 11.53 | $11.40 | — |
| 2024-02-21 | 11.52 | $11.40 | — |
| 2024-02-20 | 11.50 | $11.40 | — |
| 2024-02-16 | 11.47 | $11.40 | — |
| 2024-02-15 | 11.43 | $11.40 | — |
| 2024-02-14 | 11.38 | $11.40 | — |
| 2024-02-13 | 11.31 | $11.40 | — |
| 2024-02-12 | 11.23 | $11.40 | — |
| 2024-02-09 | 11.12 | $11.40 | — |
| 2024-02-08 | 10.99 | $11.40 | — |
| 2024-02-07 | 10.82 | $11.40 | 520 |
| 2024-02-06 | 10.62 | $10.87 | — |
| 2024-02-05 | 10.54 | $10.87 | — |
| 2024-02-02 | 10.45 | $10.87 | 1000 |
| 2024-02-01 | 10.33 | $10.38 | — |
| 2024-01-31 | 10.35 | $10.38 | — |
| 2024-01-30 | 10.37 | $10.38 | — |
| 2024-01-29 | 10.39 | $10.38 | — |
| 2024-01-26 | 10.43 | $10.38 | — |
| 2024-01-25 | 10.47 | $10.38 | — |
| 2024-01-24 | 10.52 | $10.38 | — |
| 2024-01-23 | 10.59 | $10.38 | — |
| 2024-01-22 | 10.67 | $10.38 | — |
| 2024-01-19 | 10.76 | $10.38 | 525 |
| 2024-01-18 | 10.88 | $10.80 | — |
| 2024-01-17 | 10.89 | $10.80 | — |
| 2024-01-16 | 10.90 | $10.80 | — |
| 2024-01-12 | 10.91 | $10.80 | — |
| 2024-01-11 | 10.92 | $10.80 | — |
| 2024-01-10 | 10.93 | $10.80 | — |
| 2024-01-09 | 10.93 | $10.80 | — |
| 2024-01-08 | 10.94 | $10.80 | — |
| 2024-01-05 | 10.94 | $10.80 | — |
| 2024-01-04 | 10.95 | $10.80 | — |
| 2024-01-03 | 10.94 | $10.80 | — |
| 2024-01-02 | 10.94 | $10.80 | — |
| 2023-12-29 | 10.93 | $10.80 | — |
| 2023-12-28 | 10.91 | $10.80 | — |
| 2023-12-27 | 10.88 | $10.80 | — |
| 2023-12-26 | 10.84 | $10.80 | — |
| 2023-12-22 | 10.79 | $10.80 | — |
| 2023-12-21 | 10.73 | $10.80 | — |
| 2023-12-20 | 10.65 | $10.80 | — |
| 2023-12-19 | 10.54 | $10.80 | — |
| 2023-12-18 | 10.41 | $10.80 | — |
| 2023-12-15 | 10.25 | $10.80 | 551 |
| 2023-12-14 | 10.06 | $10.04 | — |
| 2023-12-13 | 10.06 | $10.04 | — |
| 2023-12-12 | 10.06 | $10.04 | — |
| 2023-12-11 | 10.06 | $10.04 | — |
| 2023-12-08 | 10.06 | $10.04 | — |
| 2023-12-07 | 10.06 | $10.04 | — |
| 2023-12-06 | 10.06 | $10.04 | — |
| 2023-12-05 | 10.06 | $10.04 | — |
| 2023-12-04 | 10.06 | $10.04 | — |
| 2023-12-01 | 10.05 | $10.04 | — |
| 2023-11-30 | 10.05 | $10.04 | — |
| 2023-11-29 | 10.05 | $10.04 | — |
| 2023-11-28 | 10.05 | $10.04 | — |
| 2023-11-27 | 10.05 | $10.04 | — |
| 2023-11-24 | 10.05 | $10.04 | — |
| 2023-11-22 | 10.04 | $10.04 | — |
| 2023-11-21 | 10.04 | $10.04 | — |
| 2023-11-20 | 10.04 | $10.04 | — |
| 2023-11-17 | 10.03 | $10.04 | — |
| 2023-11-16 | 10.03 | $10.04 | — |
| 2023-11-15 | 10.02 | $10.04 | — |
| 2023-11-14 | 10.02 | $10.04 | — |
| 2023-11-13 | 10.01 | $10.04 | — |
| 2023-11-10 | 10.01 | $10.04 | — |
| 2023-11-09 | 10.00 | $10.04 | — |
| 2023-11-08 | 9.99 | $10.04 | — |
| 2023-11-07 | 9.98 | $10.04 | — |
| 2023-11-06 | 9.97 | $10.04 | — |
| 2023-11-03 | 9.96 | $10.04 | — |
| 2023-11-02 | 9.95 | $10.04 | — |
| 2023-11-01 | 9.94 | $10.04 | — |
| 2023-10-31 | 9.93 | $10.04 | — |
| 2023-10-30 | 9.92 | $10.04 | — |
| 2023-10-27 | 9.91 | $10.04 | — |
| 2023-10-26 | 9.90 | $10.04 | — |
| 2023-10-25 | 9.89 | $10.04 | — |
| 2023-10-24 | 9.88 | $10.04 | — |
| 2023-10-23 | 9.87 | $10.04 | — |
| 2023-10-20 | 9.87 | $10.04 | — |
| 2023-10-19 | 9.87 | $10.04 | — |
| 2023-10-18 | 9.87 | $10.04 | — |
| 2023-10-17 | 9.88 | $10.04 | 3000 |
| 2023-10-16 | 9.89 | $9.85 | — |
| 2023-10-13 | 9.97 | $9.85 | 355658 |
| 2023-10-12 | 10.08 | $10.40 | 100 |
| 2023-10-11 | 10.03 | $10.06 | — |
| 2023-10-10 | 10.10 | $10.06 | — |
| 2023-10-09 | 10.17 | $10.06 | — |
| 2023-10-06 | 10.27 | $10.06 | — |
| 2023-10-05 | 10.40 | $10.06 | — |
| 2023-10-04 | 10.56 | $10.06 | — |
| 2023-10-03 | 10.75 | $10.06 | 230 |
| 2023-10-02 | 10.98 | $10.95 | — |
| 2023-09-29 | 10.99 | $10.95 | — |
| 2023-09-28 | 10.99 | $10.95 | — |
| 2023-09-27 | 11.00 | $10.95 | — |
| 2023-09-26 | 11.00 | $10.95 | — |
| 2023-09-25 | 11.01 | $10.95 | — |
| 2023-09-22 | 11.02 | $10.95 | — |
| 2023-09-21 | 11.02 | $10.95 | — |
| 2023-09-20 | 11.03 | $10.95 | — |
| 2023-09-19 | 11.04 | $10.95 | — |
| 2023-09-18 | 11.05 | $10.95 | — |
| 2023-09-15 | 11.05 | $10.95 | 500 |
| 2023-09-14 | 11.06 | $11.00 | — |
| 2023-09-13 | 11.05 | $11.00 | — |
| 2023-09-12 | 11.04 | $11.00 | — |
| 2023-09-11 | 11.02 | $11.00 | — |
| 2023-09-08 | 11.00 | $11.00 | — |
| 2023-09-07 | 10.97 | $11.00 | — |
| 2023-09-06 | 10.93 | $11.00 | — |
| 2023-09-05 | 10.89 | $11.00 | — |
| 2023-09-01 | 10.83 | $11.00 | 201 |
| 2023-08-31 | 10.75 | $10.80 | — |
| 2023-08-30 | 10.73 | $10.80 | — |
| 2023-08-29 | 10.70 | $10.80 | — |
| 2023-08-28 | 10.66 | $10.80 | 100 |
| 2023-08-25 | 10.61 | $10.65 | — |
| 2023-08-24 | 10.60 | $10.65 | — |
| 2023-08-23 | 10.59 | $10.65 | — |
| 2023-08-22 | 10.57 | $10.65 | — |
| 2023-08-21 | 10.56 | $10.65 | — |
| 2023-08-18 | 10.54 | $10.65 | — |
| 2023-08-17 | 10.52 | $10.65 | 1466 |
| 2023-08-16 | 10.49 | $10.56 | — |
| 2023-08-15 | 10.49 | $10.56 | — |
| 2023-08-14 | 10.49 | $10.56 | — |
| 2023-08-11 | 10.50 | $10.56 | — |
| 2023-08-10 | 10.51 | $10.56 | — |
| 2023-08-09 | 10.52 | $10.56 | — |
| 2023-08-08 | 10.53 | $10.56 | — |
| 2023-08-07 | 10.55 | $10.56 | — |
| 2023-08-04 | 10.58 | $10.56 | — |
| 2023-08-03 | 10.62 | $10.56 | — |
| 2023-08-02 | 10.67 | $10.56 | — |
| 2023-08-01 | 10.72 | $10.56 | — |
| 2023-07-31 | 10.80 | $10.56 | — |
| 2023-07-28 | 10.89 | $10.56 | — |
| 2023-07-27 | 11.00 | $10.56 | — |
| 2023-07-26 | 11.13 | $10.56 | 1580 |
| 2023-07-25 | 11.29 | $11.25 | — |
| 2023-07-24 | 11.26 | $11.25 | — |
| 2023-07-21 | 11.23 | $11.25 | — |
| 2023-07-20 | 11.18 | $11.25 | — |
| 2023-07-19 | 11.13 | $11.25 | — |
| 2023-07-18 | 11.06 | $11.25 | — |
| 2023-07-17 | 10.98 | $11.25 | 756 |
| 2023-07-14 | 10.87 | $11.47 | 3593 |
| 2023-07-13 | 10.67 | $11.39 | 76151 |
| 2023-07-12 | 10.46 | $10.51 | — |
| 2023-07-11 | 10.48 | $10.51 | — |
| 2023-07-10 | 10.51 | $10.51 | — |
| 2023-07-07 | 10.54 | $10.51 | — |
| 2023-07-06 | 10.59 | $10.51 | — |
| 2023-07-05 | 10.65 | $10.51 | — |
| 2023-07-03 | 10.73 | $10.51 | — |
| 2023-06-30 | 10.82 | $10.51 | 150 |
| 2023-06-29 | 10.93 | $10.94 | — |
| 2023-06-28 | 10.94 | $10.94 | — |
| 2023-06-27 | 10.94 | $10.94 | — |
| 2023-06-26 | 10.95 | $10.94 | — |
| 2023-06-23 | 10.96 | $10.94 | — |
| 2023-06-22 | 10.97 | $10.94 | — |
| 2023-06-21 | 10.98 | $10.94 | 113 |
| 2023-06-20 | 11.00 | $11.30 | — |
| 2023-06-16 | 10.91 | $11.30 | — |
| 2023-06-15 | 10.79 | $11.30 | 100 |
| 2023-06-14 | 10.66 | $10.76 | — |
| 2023-06-13 | 10.67 | $10.76 | — |
| 2023-06-12 | 10.68 | $10.76 | 165 |
| 2023-06-09 | 10.70 | $10.81 | — |
| 2023-06-08 | 10.71 | $10.81 | — |
| 2023-06-07 | 10.73 | $10.81 | — |
| 2023-06-06 | 10.76 | $10.81 | — |
| 2023-06-05 | 10.79 | $10.81 | — |
| 2023-06-02 | 10.83 | $10.81 | — |
| 2023-06-01 | 10.89 | $10.81 | — |
| 2023-05-31 | 10.96 | $10.81 | — |
| 2023-05-30 | 11.05 | $10.81 | — |
| 2023-05-26 | 11.15 | $10.81 | 186 |
| 2023-05-25 | 11.29 | $11.30 | — |
| 2023-05-24 | 11.29 | $11.30 | — |
| 2023-05-23 | 11.30 | $11.30 | 200 |
| 2023-05-22 | 11.31 | $11.00 | — |
| 2023-05-19 | 11.42 | $11.00 | — |
| 2023-05-18 | 11.54 | $11.00 | 618 |
| 2023-05-17 | 11.70 | $11.60 | — |
| 2023-05-16 | 11.69 | $11.60 | — |
| 2023-05-15 | 11.68 | $11.60 | — |
| 2023-05-12 | 11.66 | $11.60 | 2000 |
| 2023-05-11 | 11.64 | $11.73 | — |
| 2023-05-10 | 11.56 | $11.73 | — |
| 2023-05-09 | 11.46 | $11.73 | — |
| 2023-05-08 | 11.34 | $11.73 | 1832 |
| 2023-05-05 | 11.19 | $11.14 | — |
| 2023-05-04 | 11.20 | $11.14 | — |
| 2023-05-03 | 11.20 | $11.14 | — |
| 2023-05-02 | 11.20 | $11.14 | — |
| 2023-05-01 | 11.20 | $11.14 | — |
| 2023-04-28 | 11.20 | $11.14 | — |
| 2023-04-27 | 11.19 | $11.14 | — |
| 2023-04-26 | 11.18 | $11.14 | — |
| 2023-04-25 | 11.16 | $11.14 | — |
| 2023-04-24 | 11.14 | $11.14 | 192 |
| 2023-04-21 | 11.11 | $11.42 | 472 |
| 2023-04-20 | 10.99 | $10.85 | — |
| 2023-04-19 | 11.01 | $10.85 | 51223 |
| 2023-04-18 | 11.03 | $10.91 | — |
| 2023-04-17 | 11.04 | $10.91 | — |
| 2023-04-14 | 11.05 | $10.91 | — |
| 2023-04-13 | 11.05 | $10.91 | 183 |
| 2023-04-12 | 11.06 | $11.06 | 6038 |
| 2023-04-11 | 11.01 | $10.82 | 614 |
| 2023-04-10 | 11.03 | $11.16 | — |
| 2023-04-06 | 10.93 | $11.16 | 3635 |
| 2023-04-05 | 10.82 | $10.85 | 782 |
| 2023-04-04 | 10.77 | $10.86 | — |
| 2023-04-03 | 10.70 | $10.86 | 992 |
| 2023-03-31 | 10.62 | $10.72 | 504 |
| 2023-03-30 | 10.56 | $10.73 | 857 |
| 2023-03-29 | 10.48 | $10.43 | — |
| 2023-03-28 | 10.49 | $10.43 | 463 |
| 2023-03-27 | 10.48 | $10.30 | — |
| 2023-03-24 | 10.52 | $10.30 | — |
| 2023-03-23 | 10.56 | $10.30 | 407 |
| 2023-03-22 | 10.61 | $10.77 | — |
| 2023-03-21 | 10.52 | $10.77 | — |
| 2023-03-20 | 10.40 | $10.77 | 324 |
| 2023-03-17 | 10.26 | $10.51 | 396 |
| 2023-03-16 | 10.17 | $10.17 | 1507 |
| 2023-03-15 | 10.16 | $9.69 | 300 |
| 2023-03-14 | 10.30 | $10.00 | 7704 |
| 2023-03-13 | 10.37 | $10.46 | 473 |
| 2023-03-10 | 10.31 | $10.24 | — |
| 2023-03-09 | 10.31 | $10.24 | 267 |
| 2023-03-08 | 10.30 | $10.27 | — |
| 2023-03-07 | 10.27 | $10.27 | 501 |
| 2023-03-06 | 10.24 | $10.15 | 289 |
| 2023-03-03 | 10.24 | $10.18 | — |
| 2023-03-02 | 10.22 | $10.18 | — |
| 2023-03-01 | 10.19 | $10.18 | — |
| 2023-02-28 | 10.16 | $10.18 | — |
| 2023-02-27 | 10.12 | $10.18 | — |
| 2023-02-24 | 10.06 | $10.18 | 389 |
| 2023-02-23 | 9.99 | $10.03 | — |
| 2023-02-22 | 9.95 | $10.03 | — |
| 2023-02-21 | 9.91 | $10.03 | — |
| 2023-02-17 | 9.84 | $10.03 | 154 |
| 2023-02-16 | 9.77 | $9.89 | — |
| 2023-02-15 | 9.72 | $9.89 | 163 |
| 2023-02-14 | 9.65 | $10.07 | 113 |
| 2023-02-13 | 9.52 | $9.91 | 3422 |
| 2023-02-10 | 9.41 | $9.33 | — |
| 2023-02-09 | 9.46 | $9.33 | — |
| 2023-02-08 | 9.52 | $9.33 | 318 |
| 2023-02-07 | 9.60 | $9.17 | 532 |
| 2023-02-06 | 9.74 | $9.91 | 161 |
| 2023-02-03 | 9.68 | $9.95 | 1523 |
| 2023-02-02 | 9.60 | $9.39 | — |
| 2023-02-01 | 9.67 | $9.39 | — |
| 2023-01-31 | 9.75 | $9.39 | 1156 |
| 2023-01-30 | 9.86 | $9.85 | 305 |
| 2023-01-27 | 9.84 | $9.86 | — |
| 2023-01-26 | 9.81 | $9.86 | — |
| 2023-01-25 | 9.77 | $9.86 | 1719 |
| 2023-01-24 | 9.72 | $9.91 | 5855 |
| 2023-01-23 | 9.65 | $9.68 | 20665 |
| 2023-01-20 | 9.63 | $9.86 | 2189 |
| 2023-01-19 | 9.54 | $9.66 | 150 |
| 2023-01-18 | 9.50 | $9.82 | 160 |
| 2023-01-17 | 9.40 | $9.40 | 1411 |
| 2023-01-13 | 9.42 | $9.58 | — |
| 2023-01-12 | 9.38 | $9.58 | 3493 |
| 2023-01-11 | 9.33 | $9.44 | 28933 |
| 2023-01-10 | 9.31 | $9.15 | 1282 |
| 2023-01-09 | 9.39 | $9.70 | 4812 |
| 2023-01-06 | 9.31 | $9.25 | 859 |
| 2023-01-05 | 9.35 | $9.56 | 1262 |
| 2023-01-04 | 9.31 | $9.20 | 387 |
| 2023-01-03 | 9.37 | $9.55 | 1307 |
| 2022-12-30 | 9.33 | $9.13 | 1652 |
| 2022-12-29 | 9.42 | $9.20 | 313 |
| 2022-12-28 | 9.51 | $9.34 | — |
| 2022-12-27 | 9.57 | $9.34 | 4339 |
| 2022-12-23 | 9.64 | $9.13 | 2762 |
| 2022-12-22 | 9.79 | $9.07 | 4038 |
| 2022-12-21 | 10.00 | $10.23 | 20892 |
| 2022-12-20 | 9.87 | $9.42 | 1808 |
| 2022-12-19 | 9.97 | $9.50 | 3511 |
| 2022-12-16 | 10.07 | $10.04 | — |
| 2022-12-15 | 10.00 | $10.04 | 883 |
| 2022-12-14 | 9.92 | $9.69 | 3202 |
| 2022-12-13 | 9.92 | $9.81 | 1150 |
| 2022-12-12 | 9.89 | $9.70 | 2120 |
| 2022-12-09 | 9.87 | $9.79 | 2878 |
| 2022-12-08 | 9.81 | $9.71 | 1109 |
| 2022-12-07 | 9.76 | $9.57 | 3489 |
| 2022-12-06 | 9.74 | $9.52 | 2494 |
| 2022-12-05 | 9.72 | $9.40 | 18963 |
| 2022-12-02 | 9.72 | $9.63 | 4725 |
| 2022-12-01 | 9.65 | $9.65 | 162 |
| 2022-11-30 | 9.55 | $9.70 | — |
| 2022-11-29 | 9.40 | $9.70 | 863 |
| 2022-11-28 | 9.22 | $9.42 | 2419 |
| 2022-11-25 | 9.08 | $9.35 | — |
| 2022-11-23 | 8.93 | $9.35 | 773 |
| 2022-11-22 | 8.74 | $8.74 | — |
| 2022-11-21 | 8.70 | $8.74 | 4468 |
| 2022-11-18 | 8.64 | $8.55 | 58570 |
| 2022-11-17 | 8.63 | $8.48 | 2576 |
| 2022-11-16 | 8.64 | $8.31 | 418 |
| 2022-11-15 | 8.71 | $8.86 | 20050 |
| 2022-11-14 | 8.61 | $8.82 | 2138 |
| 2022-11-11 | 8.49 | $8.33 | 624 |
| 2022-11-10 | 8.51 | $9.10 | 8200 |
| 2022-11-09 | 8.29 | $7.88 | 1753 |
| 2022-11-08 | 8.40 | $8.85 | 3029 |
| 2022-11-07 | 8.23 | $8.22 | 2435 |
| 2022-11-04 | 8.21 | $8.16 | 860 |
| 2022-11-03 | 8.22 | $8.09 | 1239 |
| 2022-11-02 | 8.25 | $8.10 | 2069 |
| 2022-11-01 | 8.28 | $8.11 | 26549 |
| 2022-10-31 | 8.31 | $7.85 | 4705 |
| 2022-10-28 | 8.43 | $8.90 | 2903 |
| 2022-10-27 | 8.24 | $7.86 | 812 |
| 2022-10-26 | 8.34 | $7.97 | 334 |
| 2022-10-25 | 8.43 | $8.99 | 624 |
| 2022-10-24 | 8.21 | $8.65 | 2765 |
| 2022-10-21 | 8.06 | $7.72 | 1086 |
| 2022-10-20 | 8.16 | $8.50 | 948 |
| 2022-10-19 | 8.04 | $7.85 | 3093 |
| 2022-10-18 | 8.10 | $8.14 | 192 |
| 2022-10-17 | 8.09 | $8.82 | 244 |
| 2022-10-14 | 7.85 | $7.80 | 2361 |
| 2022-10-13 | 7.89 | $7.67 | 666 |
| 2022-10-12 | 7.98 | $7.64 | 1055 |
| 2022-10-11 | 8.11 | $8.82 | 1321 |
| 2022-10-10 | 7.89 | $8.49 | 11885 |
| 2022-10-07 | 7.73 | $7.52 | 4548 |
| 2022-10-06 | 7.85 | $8.00 | — |
| 2022-10-05 | 7.85 | $8.00 | 2000 |
| 2022-10-04 | 7.85 | $7.96 | 887 |
| 2022-10-03 | 7.87 | $7.86 | 1066 |
| 2022-09-30 | 7.93 | $8.45 | 2143 |
| 2022-09-29 | 7.83 | $8.24 | 2458 |
| 2022-09-28 | 7.77 | $7.52 | 644 |
| 2022-09-27 | 7.93 | $8.24 | 167 |
| 2022-09-26 | 7.92 | $7.70 | 858 |
| 2022-09-23 | 8.07 | $7.87 | 5540 |
| 2022-09-22 | 8.21 | $9.08 | 246 |
| 2022-09-21 | 8.01 | $8.05 | — |
| 2022-09-20 | 8.09 | $8.05 | — |
| 2022-09-19 | 8.20 | $8.05 | 3952 |
| 2022-09-16 | 8.34 | $8.04 | 434 |
| 2022-09-15 | 8.52 | $8.72 | 1747 |
| 2022-09-14 | 8.53 | $9.35 | 2857 |
| 2022-09-13 | 8.36 | $8.77 | 281 |
| 2022-09-12 | 8.33 | $8.73 | 1636 |
| 2022-09-09 | 8.32 | $8.45 | 560 |
| 2022-09-08 | 8.41 | $8.50 | 1335 |
| 2022-09-07 | 8.51 | $8.27 | 902 |
| 2022-09-06 | 8.71 | $8.53 | 1139 |
| 2022-09-02 | 8.89 | $8.52 | — |
| 2022-09-01 | 9.11 | $8.52 | 291 |
| 2022-08-31 | 9.38 | $9.22 | 159 |
| 2022-08-30 | 9.50 | $8.55 | 767 |
| 2022-08-29 | 9.86 | $9.50 | 838 |
| 2022-08-26 | 10.00 | $9.81 | — |
| 2022-08-25 | 10.07 | $9.81 | 259 |
| 2022-08-24 | 10.16 | $10.25 | — |
| 2022-08-23 | 10.13 | $10.25 | — |
| 2022-08-22 | 10.09 | $10.25 | 1209 |
| 2022-08-19 | 10.04 | $10.09 | 2762 |
| 2022-08-18 | 10.03 | $9.87 | — |
| 2022-08-17 | 10.10 | $9.87 | — |
| 2022-08-16 | 10.17 | $9.87 | — |
| 2022-08-15 | 10.27 | $9.87 | 160 |
| 2022-08-12 | 10.38 | $10.67 | 1103 |
| 2022-08-11 | 10.26 | $10.07 | 712 |
| 2022-08-10 | 10.30 | $10.44 | — |
| 2022-08-09 | 10.24 | $10.44 | 26413 |
| 2022-08-08 | 10.16 | $10.00 | 691 |
| 2022-08-05 | 10.20 | $9.69 | 704 |
| 2022-08-04 | 10.35 | $10.31 | 3281 |
| 2022-08-03 | 10.33 | $9.76 | 3741 |
| 2022-08-02 | 10.48 | $10.73 | — |
| 2022-08-01 | 10.35 | $10.73 | 1194 |
| 2022-07-29 | 10.19 | $10.89 | 2981 |
| 2022-07-28 | 9.94 | $10.06 | 634 |
| 2022-07-27 | 9.90 | $9.95 | — |
| 2022-07-26 | 9.89 | $9.95 | — |
| 2022-07-25 | 9.88 | $9.95 | 1922 |
| 2022-07-22 | 9.86 | $9.59 | — |
| 2022-07-21 | 9.96 | $9.59 | 203 |
| 2022-07-20 | 10.07 | $10.31 | 3543 |
| 2022-07-19 | 9.99 | $9.79 | — |
| 2022-07-18 | 10.05 | $9.79 | 9772 |
| 2022-07-15 | 10.12 | $10.21 | — |
| 2022-07-14 | 10.08 | $10.21 | 344 |
| 2022-07-13 | 10.02 | $10.01 | — |
| 2022-07-12 | 10.01 | $10.01 | 1094 |
| 2022-07-11 | 10.01 | $10.00 | — |
| 2022-07-08 | 10.00 | $10.00 | 26172 |
| 2022-07-07 | 9.99 | $10.05 | 5866 |
| 2022-07-06 | 9.97 | $9.96 | — |
| 2022-07-05 | 9.97 | $9.96 | 617 |
| 2022-07-01 | 9.96 | $10.19 | 2475 |
| 2022-06-30 | 9.89 | $9.65 | 805 |
| 2022-06-29 | 9.97 | $9.73 | 499 |
| 2022-06-28 | 10.04 | $9.79 | 3985 |
| 2022-06-27 | 10.11 | $10.78 | 16715 |
| 2022-06-24 | 9.88 | $10.34 | 289 |
| 2022-06-23 | 9.73 | $10.00 | 715 |
| 2022-06-22 | 9.67 | $10.20 | 2363 |
| 2022-06-21 | 9.53 | $9.53 | 211 |
| 2022-06-17 | 9.58 | $9.60 | 6121 |
| 2022-06-16 | 9.62 | $9.58 | 3904 |
| 2022-06-15 | 9.68 | $9.39 | — |
| 2022-06-14 | 9.81 | $9.39 | — |
| 2022-06-13 | 9.98 | $9.39 | 489 |
| 2022-06-10 | 10.18 | $9.82 | — |
| 2022-06-09 | 10.29 | $9.82 | 2055 |
| 2022-06-08 | 10.43 | $10.50 | — |
| 2022-06-07 | 10.38 | $10.50 | 1492 |
| 2022-06-06 | 10.31 | $10.56 | — |
| 2022-06-03 | 10.21 | $10.56 | 674 |
| 2022-06-02 | 10.09 | $9.91 | 262 |
| 2022-06-01 | 10.15 | $10.22 | — |
| 2022-05-31 | 10.13 | $10.22 | 1547 |
| 2022-05-27 | 10.09 | $10.13 | 2371 |
| 2022-05-26 | 10.09 | $10.13 | 16140 |
| 2022-05-25 | 10.08 | $10.29 | 2592 |
| 2022-05-24 | 10.01 | $10.28 | — |
| 2022-05-23 | 9.94 | $10.28 | 513 |
| 2022-05-20 | 9.86 | $9.55 | 2822 |
| 2022-05-19 | 9.99 | $10.18 | 554 |
| 2022-05-18 | 9.95 | $9.82 | 374 |
| 2022-05-17 | 10.02 | $10.05 | 421 |
| 2022-05-16 | 10.03 | $10.00 | 470 |
| 2022-05-13 | 10.07 | $10.13 | 1205 |
| 2022-05-12 | 10.07 | $10.40 | — |
| 2022-05-11 | 9.99 | $10.40 | 283 |
| 2022-05-10 | 9.90 | $9.57 | — |
| 2022-05-09 | 10.05 | $9.57 | 2183 |
| 2022-05-06 | 10.24 | $9.80 | 1844 |
| 2022-05-05 | 10.39 | $10.39 | 13754 |
| 2022-05-04 | 10.40 | $9.94 | 205 |
| 2022-05-03 | 10.55 | $10.26 | 2787 |
| 2022-05-02 | 10.63 | $10.35 | 660 |
| 2022-04-29 | 10.70 | $10.58 | 2095 |
| 2022-04-28 | 10.72 | $10.43 | — |
| 2022-04-27 | 10.78 | $10.43 | 290 |
| 2022-04-26 | 10.85 | $10.95 | 204 |
| 2022-04-25 | 10.77 | $10.62 | 15631 |
| 2022-04-22 | 10.77 | $10.58 | 1006 |
| 2022-04-21 | 10.79 | $11.32 | 1415 |
| 2022-04-20 | 10.57 | $10.65 | 368 |
| 2022-04-19 | 10.52 | $10.24 | — |
| 2022-04-18 | 10.58 | $10.24 | 2222 |
| 2022-04-14 | 10.66 | $11.08 | 5196 |
| 2022-04-13 | 10.49 | $10.39 | 1033 |
| 2022-04-12 | 10.49 | $10.44 | 998 |
| 2022-04-11 | 10.49 | $10.69 | 798 |
| 2022-04-08 | 10.40 | $10.56 | — |
| 2022-04-07 | 10.33 | $10.56 | 492 |
| 2022-04-06 | 10.25 | $10.26 | 1617 |
| 2022-04-05 | 10.25 | $10.32 | 206 |
| 2022-04-04 | 10.23 | $10.17 | 14027 |
| 2022-04-01 | 10.26 | $10.17 | — |
| 2022-03-31 | 10.29 | $10.17 | 235 |
| 2022-03-30 | 10.34 | $10.69 | 517 |
| 2022-03-29 | 10.23 | $10.48 | 1760 |
| 2022-03-28 | 10.17 | $10.35 | — |
| 2022-03-25 | 10.14 | $10.35 | — |
| 2022-03-24 | 10.11 | $10.35 | 15752 |
| 2022-03-23 | 10.08 | $10.08 | 3333 |
| 2022-03-22 | 10.13 | $10.82 | — |
| 2022-03-21 | 9.96 | $10.82 | — |
| 2022-03-18 | 9.76 | $10.82 | 143 |
| 2022-03-17 | 9.53 | $10.02 | 763 |
| 2022-03-16 | 9.51 | $10.67 | 1522 |
| 2022-03-15 | 9.29 | $9.47 | — |
| 2022-03-14 | 9.42 | $9.47 | 9635 |
| 2022-03-11 | 9.59 | $9.40 | 522 |
| 2022-03-10 | 9.83 | $10.08 | 250 |
| 2022-03-09 | 9.93 | $9.88 | 168 |
| 2022-03-08 | 10.12 | $9.78 | 1600 |
| 2022-03-07 | 10.40 | $9.40 | 538 |
| 2022-03-04 | 10.87 | $10.54 | 444 |
| 2022-03-03 | 11.08 | $10.75 | 1591 |
| 2022-03-02 | 11.29 | $11.28 | — |
| 2022-03-01 | 11.38 | $11.28 | — |
| 2022-02-28 | 11.50 | $11.28 | 3760 |
| 2022-02-25 | 11.65 | $11.90 | 456 |
| 2022-02-24 | 11.63 | $11.28 | — |
| 2022-02-23 | 11.82 | $11.28 | — |
| 2022-02-22 | 12.05 | $11.28 | 847 |
| 2022-02-18 | 12.34 | $12.46 | 438 |
| 2022-02-17 | 12.32 | $12.15 | — |
| 2022-02-16 | 12.39 | $12.15 | 150 |
| 2022-02-15 | 12.47 | $12.44 | — |
| 2022-02-14 | 12.48 | $12.44 | — |
| 2022-02-11 | 12.50 | $12.44 | — |
| 2022-02-10 | 12.52 | $12.44 | — |
| 2022-02-09 | 12.54 | $12.44 | 3580 |
| 2022-02-08 | 12.57 | $13.05 | 4951 |
| 2022-02-07 | 12.41 | $12.66 | — |
| 2022-02-04 | 12.34 | $12.66 | — |
| 2022-02-03 | 12.25 | $12.66 | — |
| 2022-02-02 | 12.15 | $12.66 | 316 |
| 2022-02-01 | 12.03 | $12.79 | 223 |
| 2022-01-31 | 11.85 | $12.56 | 425 |
| 2022-01-28 | 11.70 | $11.54 | — |
| 2022-01-27 | 11.85 | $11.54 | 1807 |
| 2022-01-26 | 12.03 | $11.40 | 491 |
| 2022-01-25 | 12.31 | $11.97 | 641 |
| 2022-01-24 | 12.46 | $11.53 | 21132 |
| 2022-01-21 | 12.79 | $12.53 | 767 |
| 2022-01-20 | 12.88 | $12.23 | 12068 |
| 2022-01-19 | 13.08 | $12.23 | 1152 |
| 2022-01-18 | 13.32 | $12.70 | 15720 |
| 2022-01-14 | 13.47 | $13.26 | 1930 |
| 2022-01-13 | 13.45 | $13.28 | 841 |
| 2022-01-12 | 13.43 | $13.16 | — |
| 2022-01-11 | 13.43 | $13.16 | 1502 |
| 2022-01-10 | 13.42 | $13.28 | 3229 |
| 2022-01-07 | 13.37 | $13.17 | 3111 |
| 2022-01-06 | 13.33 | $13.28 | 604 |
| 2022-01-05 | 13.24 | $13.21 | 232 |
| 2022-01-04 | 13.15 | $13.44 | 4045 |
| 2022-01-03 | 12.96 | $12.87 | 1245 |
| 2021-12-31 | 12.90 | $13.10 | 1221 |
| 2021-12-30 | 12.75 | $12.96 | — |
| 2021-12-29 | 12.61 | $12.96 | — |
| 2021-12-28 | 12.43 | $12.96 | — |
| 2021-12-27 | 12.21 | $12.96 | 1961 |
| 2021-12-23 | 11.94 | $11.83 | 1491 |
| 2021-12-22 | 11.96 | $11.99 | 21166 |
| 2021-12-21 | 11.95 | $12.55 | 2367 |
| 2021-12-20 | 11.75 | $11.31 | 1390 |
| 2021-12-17 | 11.90 | $11.68 | 331 |
| 2021-12-16 | 11.96 | $11.80 | 910 |
| 2021-12-15 | 12.01 | $12.64 | 1594 |
| 2021-12-14 | 11.79 | $11.70 | 16530 |
| 2021-12-13 | 11.83 | $11.25 | 10350 |
| 2021-12-10 | 12.02 | $12.16 | 417 |
| 2021-12-09 | 11.97 | $12.39 | 1501 |
| 2021-12-08 | 11.83 | $11.75 | 1570 |
| 2021-12-07 | 11.86 | $11.98 | 3048 |
| 2021-12-06 | 11.82 | $12.22 | 2372 |
| 2021-12-03 | 11.71 | $12.39 | 14688 |
| 2021-12-02 | 11.51 | $11.42 | — |
| 2021-12-01 | 11.59 | $11.42 | 521 |
| 2021-11-30 | 11.69 | $11.56 | 319 |
| 2021-11-29 | 11.76 | $11.47 | 420 |
| 2021-11-26 | 11.89 | $12.40 | 3765 |
| 2021-11-24 | 11.74 | $11.49 | — |
| 2021-11-23 | 11.86 | $11.49 | 1570 |
| 2021-11-22 | 12.01 | $12.09 | 401 |
| 2021-11-19 | 12.00 | $11.68 | 1632 |
| 2021-11-18 | 12.12 | $12.17 | 420 |
| 2021-11-17 | 12.11 | $12.22 | — |
| 2021-11-16 | 12.08 | $12.22 | 903 |
| 2021-11-15 | 12.05 | $11.75 | 3678 |
| 2021-11-12 | 12.17 | $12.10 | 1579 |
| 2021-11-11 | 12.20 | $12.21 | 9944 |
| 2021-11-10 | 12.20 | $11.94 | 1644 |
| 2021-11-09 | 12.29 | $12.25 | — |
| 2021-11-08 | 12.30 | $12.25 | — |
| 2021-11-05 | 12.32 | $12.25 | 195 |
| 2021-11-04 | 12.34 | $12.28 | 234 |
| 2021-11-03 | 12.35 | $12.29 | 2208 |
| 2021-11-02 | 12.37 | $12.39 | — |
| 2021-11-01 | 12.36 | $12.39 | 103 |
| 2021-10-29 | 12.34 | $12.57 | 287 |
| 2021-10-28 | 12.27 | $12.47 | — |
| 2021-10-27 | 12.21 | $12.47 | — |
| 2021-10-26 | 12.14 | $12.47 | 586 |
| 2021-10-25 | 12.06 | $11.70 | 4329 |
| 2021-10-22 | 12.20 | $11.75 | — |
| 2021-10-21 | 12.37 | $11.75 | 894 |
| 2021-10-20 | 12.57 | $12.73 | — |
| 2021-10-19 | 12.51 | $12.73 | 3553 |
| 2021-10-18 | 12.43 | $12.70 | — |
| 2021-10-15 | 12.35 | $12.70 | 349 |
| 2021-10-14 | 12.25 | $12.42 | 5853 |
| 2021-10-13 | 12.22 | $12.02 | 91301 |
| 2021-10-12 | 12.31 | $12.08 | 700 |
| 2021-10-11 | 12.41 | $12.92 | — |
| 2021-10-08 | 12.27 | $12.92 | — |
| 2021-10-07 | 12.10 | $12.92 | 711 |
| 2021-10-06 | 11.89 | $12.25 | — |
| 2021-10-05 | 11.86 | $12.25 | 5694 |
| 2021-10-04 | 11.84 | $11.49 | 749 |
| 2021-10-01 | 12.05 | $12.65 | 475 |
| 2021-09-30 | 11.95 | $11.59 | 3923 |
| 2021-09-29 | 12.17 | $12.56 | 142 |
| 2021-09-28 | 12.13 | $11.72 | 1680 |
| 2021-09-27 | 12.37 | $12.41 | 491 |
| 2021-09-24 | 12.44 | $12.44 | 206 |
| 2021-09-23 | 12.52 | $12.61 | — |
| 2021-09-22 | 12.58 | $12.61 | — |
| 2021-09-21 | 12.65 | $12.61 | 142 |
| 2021-09-20 | 12.74 | $12.30 | 340 |
| 2021-09-17 | 12.96 | $12.55 | 1277 |
| 2021-09-16 | 13.15 | $12.57 | 369 |
| 2021-09-15 | 13.38 | $13.30 | — |
| 2021-09-14 | 13.43 | $13.30 | — |
| 2021-09-13 | 13.49 | $13.30 | 1226 |
| 2021-09-10 | 13.56 | $13.60 | — |
| 2021-09-09 | 13.55 | $13.60 | — |
| 2021-09-08 | 13.55 | $13.60 | — |
| 2021-09-07 | 13.54 | $13.60 | — |
| 2021-09-03 | 13.53 | $13.60 | 381 |
| 2021-09-02 | 13.52 | $13.35 | 496 |
| 2021-09-01 | 13.59 | $13.45 | 514 |
| 2021-08-31 | 13.64 | $13.60 | — |
| 2021-08-30 | 13.65 | $13.60 | — |
| 2021-08-27 | 13.67 | $13.60 | 276 |
| 2021-08-26 | 13.69 | $13.64 | — |
| 2021-08-25 | 13.70 | $13.64 | — |
| 2021-08-24 | 13.71 | $13.64 | 327 |
| 2021-08-23 | 13.73 | $13.80 | 174 |
| 2021-08-20 | 13.69 | $13.40 | 647 |
| 2021-08-19 | 13.77 | $13.80 | — |
| 2021-08-18 | 13.75 | $13.80 | 636 |
| 2021-08-17 | 13.71 | $13.76 | — |
| 2021-08-16 | 13.68 | $13.76 | — |
| 2021-08-13 | 13.64 | $13.76 | 510 |
| 2021-08-12 | 13.59 | $13.35 | — |
| 2021-08-11 | 13.66 | $13.35 | — |
| 2021-08-10 | 13.74 | $13.35 | 528 |
| 2021-08-09 | 13.83 | $14.02 | — |
| 2021-08-06 | 13.73 | $14.02 | 385 |
| 2021-08-05 | 13.61 | $13.60 | — |
| 2021-08-04 | 13.60 | $13.60 | — |
| 2021-08-03 | 13.57 | $13.60 | — |
| 2021-08-02 | 13.54 | $13.60 | 270 |
| 2021-07-30 | 13.51 | $13.65 | 698 |
| 2021-07-29 | 13.44 | $13.30 | — |
| 2021-07-28 | 13.48 | $13.30 | — |
| 2021-07-27 | 13.52 | $13.30 | 1156 |
| 2021-07-26 | 13.56 | $13.30 | 1326 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
92.95
2025-01-23
Close Price
$16.40
Vol: 526
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.42
Average
53.21
Maximum
99.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-01-23 | 92.95 | $16.40 | 526 |
| 2025-01-22 | 92.95 | $16.40 | — |
| 2025-01-21 | 92.95 | $16.40 | — |
| 2025-01-17 | 92.95 | $16.40 | — |
| 2025-01-16 | 92.95 | $16.40 | — |
| 2025-01-15 | 92.95 | $16.40 | — |
| 2025-01-14 | 92.95 | $16.40 | — |
| 2025-01-13 | 92.95 | $16.40 | — |
| 2025-01-10 | 92.95 | $16.40 | — |
| 2025-01-08 | 92.95 | $16.40 | — |
| 2025-01-07 | 92.95 | $16.40 | — |
| 2025-01-06 | 92.95 | $16.40 | — |
| 2025-01-03 | 92.95 | $16.40 | — |
| 2025-01-02 | 92.95 | $16.40 | — |
| 2024-12-31 | 92.95 | $16.40 | — |
| 2024-12-30 | 92.95 | $16.40 | — |
| 2024-12-27 | 92.95 | $16.40 | — |
| 2024-12-26 | 92.95 | $16.40 | — |
| 2024-12-24 | 92.95 | $16.40 | — |
| 2024-12-23 | 92.95 | $16.40 | — |
| 2024-12-20 | 92.95 | $16.40 | — |
| 2024-12-19 | 92.95 | $16.40 | — |
| 2024-12-18 | 92.95 | $16.40 | — |
| 2024-12-17 | 92.95 | $16.40 | — |
| 2024-12-16 | 92.95 | $16.40 | — |
| 2024-12-13 | 92.95 | $16.40 | — |
| 2024-12-12 | 92.95 | $16.40 | — |
| 2024-12-11 | 92.95 | $16.40 | — |
| 2024-12-10 | 92.95 | $16.40 | 6119 |
| 2024-12-09 | 35.36 | $15.90 | — |
| 2024-12-06 | 35.36 | $15.90 | — |
| 2024-12-05 | 35.36 | $15.90 | — |
| 2024-12-04 | 35.36 | $15.90 | — |
| 2024-12-03 | 35.36 | $15.90 | — |
| 2024-12-02 | 35.36 | $15.90 | — |
| 2024-11-29 | 35.36 | $15.90 | — |
| 2024-11-27 | 35.36 | $15.90 | — |
| 2024-11-26 | 35.36 | $15.90 | — |
| 2024-11-25 | 35.36 | $15.90 | — |
| 2024-11-22 | 35.36 | $15.90 | — |
| 2024-11-21 | 35.36 | $15.90 | — |
| 2024-11-20 | 35.36 | $15.90 | — |
| 2024-11-19 | 35.36 | $15.90 | — |
| 2024-11-18 | 35.36 | $15.90 | — |
| 2024-11-15 | 35.36 | $15.90 | — |
| 2024-11-14 | 35.36 | $15.90 | — |
| 2024-11-13 | 35.36 | $15.90 | — |
| 2024-11-12 | 35.36 | $15.90 | — |
| 2024-11-11 | 35.36 | $15.90 | — |
| 2024-11-08 | 35.36 | $15.90 | — |
| 2024-11-07 | 35.36 | $15.90 | — |
| 2024-11-06 | 35.36 | $15.90 | — |
| 2024-11-05 | 35.36 | $15.90 | — |
| 2024-11-04 | 35.36 | $15.90 | — |
| 2024-11-01 | 35.36 | $15.90 | — |
| 2024-10-31 | 35.36 | $15.90 | — |
| 2024-10-30 | 35.36 | $15.90 | — |
| 2024-10-29 | 35.36 | $15.90 | — |
| 2024-10-28 | 35.36 | $15.90 | — |
| 2024-10-25 | 35.36 | $15.90 | — |
| 2024-10-24 | 35.36 | $15.90 | — |
| 2024-10-23 | 35.36 | $15.90 | — |
| 2024-10-22 | 35.36 | $15.90 | — |
| 2024-10-21 | 35.36 | $15.90 | — |
| 2024-10-18 | 35.36 | $15.90 | — |
| 2024-10-17 | 35.36 | $15.90 | — |
| 2024-10-16 | 35.36 | $15.90 | — |
| 2024-10-15 | 35.36 | $15.90 | — |
| 2024-10-14 | 35.36 | $15.90 | — |
| 2024-10-11 | 35.36 | $15.90 | — |
| 2024-10-10 | 35.36 | $15.90 | — |
| 2024-10-09 | 35.36 | $15.90 | — |
| 2024-10-08 | 35.36 | $15.90 | — |
| 2024-10-07 | 35.36 | $15.90 | — |
| 2024-10-04 | 35.36 | $15.90 | — |
| 2024-10-03 | 35.36 | $15.90 | 110 |
| 2024-10-02 | 99.54 | $16.34 | — |
| 2024-10-01 | 99.54 | $16.34 | — |
| 2024-09-30 | 99.54 | $16.34 | — |
| 2024-09-27 | 99.54 | $16.34 | — |
| 2024-09-26 | 99.54 | $16.34 | — |
| 2024-09-25 | 99.54 | $16.34 | — |
| 2024-09-24 | 99.54 | $16.34 | — |
| 2024-09-23 | 99.54 | $16.34 | — |
| 2024-09-20 | 99.54 | $16.34 | — |
| 2024-09-19 | 99.54 | $16.34 | — |
| 2024-09-18 | 99.54 | $16.34 | — |
| 2024-09-17 | 99.54 | $16.34 | — |
| 2024-09-16 | 99.54 | $16.34 | — |
| 2024-09-13 | 99.54 | $16.34 | — |
| 2024-09-12 | 99.54 | $16.34 | — |
| 2024-09-11 | 99.54 | $16.34 | — |
| 2024-09-10 | 99.54 | $16.34 | — |
| 2024-09-09 | 99.54 | $16.34 | — |
| 2024-09-06 | 99.54 | $16.34 | — |
| 2024-09-05 | 99.54 | $16.34 | — |
| 2024-09-04 | 99.54 | $16.34 | — |
| 2024-09-03 | 99.54 | $16.34 | — |
| 2024-08-30 | 99.54 | $16.34 | — |
| 2024-08-29 | 99.54 | $16.34 | — |
| 2024-08-28 | 99.54 | $16.34 | — |
| 2024-08-27 | 99.54 | $16.34 | — |
| 2024-08-26 | 99.54 | $16.34 | — |
| 2024-08-23 | 99.54 | $16.34 | — |
| 2024-08-22 | 99.54 | $16.34 | — |
| 2024-08-21 | 99.54 | $16.34 | — |
| 2024-08-20 | 99.54 | $16.34 | — |
| 2024-08-19 | 99.54 | $16.34 | — |
| 2024-08-16 | 99.54 | $16.34 | — |
| 2024-08-15 | 99.54 | $16.34 | — |
| 2024-08-14 | 99.54 | $16.34 | — |
| 2024-08-13 | 99.54 | $16.34 | — |
| 2024-08-12 | 99.54 | $16.34 | — |
| 2024-08-09 | 99.54 | $16.34 | — |
| 2024-08-08 | 99.54 | $16.34 | — |
| 2024-08-07 | 99.54 | $16.34 | — |
| 2024-08-06 | 99.54 | $16.34 | — |
| 2024-08-05 | 99.54 | $16.34 | — |
| 2024-08-02 | 99.54 | $16.34 | — |
| 2024-08-01 | 99.54 | $16.34 | — |
| 2024-07-31 | 99.54 | $16.34 | — |
| 2024-07-30 | 99.54 | $16.34 | — |
| 2024-07-29 | 99.54 | $16.34 | — |
| 2024-07-26 | 99.54 | $16.34 | — |
| 2024-07-25 | 99.54 | $16.34 | — |
| 2024-07-24 | 99.54 | $16.34 | — |
| 2024-07-23 | 99.54 | $16.34 | 520 |
| 2024-07-22 | 98.99 | $14.54 | — |
| 2024-07-19 | 98.99 | $14.54 | — |
| 2024-07-18 | 98.99 | $14.54 | — |
| 2024-07-17 | 98.99 | $14.54 | — |
| 2024-07-16 | 98.99 | $14.54 | — |
| 2024-07-15 | 98.99 | $14.54 | — |
| 2024-07-12 | 98.99 | $14.54 | — |
| 2024-07-11 | 98.99 | $14.54 | — |
| 2024-07-10 | 98.99 | $14.54 | — |
| 2024-07-09 | 98.99 | $14.54 | — |
| 2024-07-08 | 98.99 | $14.54 | — |
| 2024-07-05 | 98.99 | $14.54 | — |
| 2024-07-03 | 98.99 | $14.54 | — |
| 2024-07-02 | 98.99 | $14.54 | — |
| 2024-07-01 | 98.99 | $14.54 | — |
| 2024-06-28 | 98.99 | $14.54 | — |
| 2024-06-27 | 98.99 | $14.54 | — |
| 2024-06-26 | 98.99 | $14.54 | — |
| 2024-06-25 | 98.99 | $14.54 | — |
| 2024-06-24 | 98.99 | $14.54 | 716 |
| 2024-06-21 | 26.97 | $10.37 | — |
| 2024-06-20 | 26.97 | $10.37 | — |
| 2024-06-18 | 26.97 | $10.37 | — |
| 2024-06-17 | 26.97 | $10.37 | — |
| 2024-06-14 | 26.97 | $10.37 | — |
| 2024-06-13 | 26.97 | $10.37 | — |
| 2024-06-12 | 26.97 | $10.37 | — |
| 2024-06-11 | 26.97 | $10.37 | — |
| 2024-06-10 | 26.97 | $10.37 | — |
| 2024-06-07 | 26.97 | $10.37 | — |
| 2024-06-06 | 26.97 | $10.37 | — |
| 2024-06-05 | 26.97 | $10.37 | — |
| 2024-06-04 | 26.97 | $10.37 | — |
| 2024-06-03 | 26.97 | $10.37 | — |
| 2024-05-31 | 26.97 | $10.37 | — |
| 2024-05-30 | 26.97 | $10.37 | — |
| 2024-05-29 | 26.97 | $10.37 | — |
| 2024-05-28 | 26.97 | $10.37 | — |
| 2024-05-24 | 26.97 | $10.37 | — |
| 2024-05-23 | 26.97 | $10.37 | — |
| 2024-05-22 | 26.97 | $10.37 | — |
| 2024-05-21 | 26.97 | $10.37 | — |
| 2024-05-20 | 26.97 | $10.37 | — |
| 2024-05-17 | 26.97 | $10.37 | — |
| 2024-05-16 | 26.97 | $10.37 | — |
| 2024-05-15 | 26.97 | $10.37 | — |
| 2024-05-14 | 26.97 | $10.37 | — |
| 2024-05-13 | 26.97 | $10.37 | — |
| 2024-05-10 | 26.97 | $10.37 | — |
| 2024-05-09 | 26.97 | $10.37 | — |
| 2024-05-08 | 26.97 | $10.37 | — |
| 2024-05-07 | 26.97 | $10.37 | — |
| 2024-05-06 | 26.97 | $10.37 | — |
| 2024-05-03 | 26.97 | $10.37 | — |
| 2024-05-02 | 26.97 | $10.37 | — |
| 2024-05-01 | 26.97 | $10.37 | — |
| 2024-04-30 | 26.97 | $10.37 | — |
| 2024-04-29 | 26.97 | $10.37 | — |
| 2024-04-26 | 26.97 | $10.37 | — |
| 2024-04-25 | 26.97 | $10.37 | — |
| 2024-04-24 | 26.97 | $10.37 | — |
| 2024-04-23 | 26.97 | $10.37 | — |
| 2024-04-22 | 26.97 | $10.37 | — |
| 2024-04-19 | 26.97 | $10.37 | — |
| 2024-04-18 | 26.97 | $10.37 | — |
| 2024-04-17 | 26.97 | $10.37 | — |
| 2024-04-16 | 26.97 | $10.37 | — |
| 2024-04-15 | 26.97 | $10.37 | — |
| 2024-04-12 | 26.97 | $10.37 | — |
| 2024-04-11 | 26.97 | $10.37 | — |
| 2024-04-10 | 26.97 | $10.37 | — |
| 2024-04-09 | 26.97 | $10.37 | — |
| 2024-04-08 | 26.97 | $10.37 | — |
| 2024-04-05 | 26.97 | $10.37 | — |
| 2024-04-04 | 26.97 | $10.37 | — |
| 2024-04-03 | 26.97 | $10.37 | 200 |
| 2024-04-02 | 25.52 | $10.35 | — |
| 2024-04-01 | 25.52 | $10.35 | — |
| 2024-03-28 | 25.52 | $10.35 | 10707 |
| 2024-03-27 | 17.08 | $10.23 | — |
| 2024-03-26 | 17.08 | $10.23 | — |
| 2024-03-25 | 17.08 | $10.23 | 14669 |
| 2024-03-22 | 57.86 | $11.10 | — |
| 2024-03-21 | 57.86 | $11.10 | — |
| 2024-03-20 | 57.86 | $11.10 | — |
| 2024-03-19 | 57.86 | $11.10 | — |
| 2024-03-18 | 57.86 | $11.10 | — |
| 2024-03-15 | 57.86 | $11.10 | — |
| 2024-03-14 | 57.86 | $11.10 | — |
| 2024-03-13 | 57.86 | $11.10 | — |
| 2024-03-12 | 57.86 | $11.10 | — |
| 2024-03-11 | 57.86 | $11.10 | — |
| 2024-03-08 | 57.86 | $11.10 | — |
| 2024-03-07 | 57.86 | $11.10 | — |
| 2024-03-06 | 57.86 | $11.10 | — |
| 2024-03-05 | 57.86 | $11.10 | — |
| 2024-03-04 | 57.86 | $11.10 | — |
| 2024-03-01 | 57.86 | $11.10 | — |
| 2024-02-29 | 57.86 | $11.10 | — |
| 2024-02-28 | 57.86 | $11.10 | — |
| 2024-02-27 | 57.86 | $11.10 | — |
| 2024-02-26 | 57.86 | $11.10 | 616 |
| 2024-02-23 | 82.11 | $11.40 | — |
| 2024-02-22 | 82.11 | $11.40 | — |
| 2024-02-21 | 82.11 | $11.40 | — |
| 2024-02-20 | 82.11 | $11.40 | — |
| 2024-02-16 | 82.11 | $11.40 | — |
| 2024-02-15 | 82.11 | $11.40 | — |
| 2024-02-14 | 82.11 | $11.40 | — |
| 2024-02-13 | 82.11 | $11.40 | — |
| 2024-02-12 | 82.11 | $11.40 | — |
| 2024-02-09 | 82.11 | $11.40 | — |
| 2024-02-08 | 82.11 | $11.40 | — |
| 2024-02-07 | 82.11 | $11.40 | 520 |
| 2024-02-06 | 70.18 | $10.87 | — |
| 2024-02-05 | 70.18 | $10.87 | — |
| 2024-02-02 | 70.18 | $10.87 | 1000 |
| 2024-02-01 | 36.77 | $10.38 | — |
| 2024-01-31 | 36.77 | $10.38 | — |
| 2024-01-30 | 36.77 | $10.38 | — |
| 2024-01-29 | 36.77 | $10.38 | — |
| 2024-01-26 | 36.77 | $10.38 | — |
| 2024-01-25 | 36.77 | $10.38 | — |
| 2024-01-24 | 36.77 | $10.38 | — |
| 2024-01-23 | 36.77 | $10.38 | — |
| 2024-01-22 | 36.77 | $10.38 | — |
| 2024-01-19 | 36.77 | $10.38 | 525 |
| 2024-01-18 | 86.54 | $10.80 | — |
| 2024-01-17 | 86.54 | $10.80 | — |
| 2024-01-16 | 86.54 | $10.80 | — |
| 2024-01-12 | 86.54 | $10.80 | — |
| 2024-01-11 | 86.54 | $10.80 | — |
| 2024-01-10 | 86.54 | $10.80 | — |
| 2024-01-09 | 86.54 | $10.80 | — |
| 2024-01-08 | 86.54 | $10.80 | — |
| 2024-01-05 | 86.54 | $10.80 | — |
| 2024-01-04 | 86.54 | $10.80 | — |
| 2024-01-03 | 86.54 | $10.80 | — |
| 2024-01-02 | 86.54 | $10.80 | — |
| 2023-12-29 | 86.54 | $10.80 | — |
| 2023-12-28 | 86.54 | $10.80 | — |
| 2023-12-27 | 86.54 | $10.80 | — |
| 2023-12-26 | 86.54 | $10.80 | — |
| 2023-12-22 | 86.54 | $10.80 | — |
| 2023-12-21 | 86.54 | $10.80 | — |
| 2023-12-20 | 86.54 | $10.80 | — |
| 2023-12-19 | 86.54 | $10.80 | — |
| 2023-12-18 | 86.54 | $10.80 | — |
| 2023-12-15 | 86.54 | $10.80 | 551 |
| 2023-12-14 | 35.13 | $10.04 | — |
| 2023-12-13 | 35.13 | $10.04 | — |
| 2023-12-12 | 35.13 | $10.04 | — |
| 2023-12-11 | 35.13 | $10.04 | — |
| 2023-12-08 | 35.13 | $10.04 | — |
| 2023-12-07 | 35.13 | $10.04 | — |
| 2023-12-06 | 35.13 | $10.04 | — |
| 2023-12-05 | 35.13 | $10.04 | — |
| 2023-12-04 | 35.13 | $10.04 | — |
| 2023-12-01 | 35.13 | $10.04 | — |
| 2023-11-30 | 35.13 | $10.04 | — |
| 2023-11-29 | 35.13 | $10.04 | — |
| 2023-11-28 | 35.13 | $10.04 | — |
| 2023-11-27 | 35.13 | $10.04 | — |
| 2023-11-24 | 35.13 | $10.04 | — |
| 2023-11-22 | 35.13 | $10.04 | — |
| 2023-11-21 | 35.13 | $10.04 | — |
| 2023-11-20 | 35.13 | $10.04 | — |
| 2023-11-17 | 35.13 | $10.04 | — |
| 2023-11-16 | 35.13 | $10.04 | — |
| 2023-11-15 | 35.13 | $10.04 | — |
| 2023-11-14 | 35.13 | $10.04 | — |
| 2023-11-13 | 35.13 | $10.04 | — |
| 2023-11-10 | 35.13 | $10.04 | — |
| 2023-11-09 | 35.13 | $10.04 | — |
| 2023-11-08 | 35.13 | $10.04 | — |
| 2023-11-07 | 35.13 | $10.04 | — |
| 2023-11-06 | 35.13 | $10.04 | — |
| 2023-11-03 | 35.13 | $10.04 | — |
| 2023-11-02 | 35.13 | $10.04 | — |
| 2023-11-01 | 35.13 | $10.04 | — |
| 2023-10-31 | 35.13 | $10.04 | — |
| 2023-10-30 | 35.13 | $10.04 | — |
| 2023-10-27 | 35.13 | $10.04 | — |
| 2023-10-26 | 35.13 | $10.04 | — |
| 2023-10-25 | 35.13 | $10.04 | — |
| 2023-10-24 | 35.13 | $10.04 | — |
| 2023-10-23 | 35.13 | $10.04 | — |
| 2023-10-20 | 35.13 | $10.04 | — |
| 2023-10-19 | 35.13 | $10.04 | — |
| 2023-10-18 | 35.13 | $10.04 | — |
| 2023-10-17 | 35.13 | $10.04 | 3000 |
| 2023-10-16 | 27.05 | $9.85 | — |
| 2023-10-13 | 27.05 | $9.85 | 355658 |
| 2023-10-12 | 40.10 | $10.40 | 100 |
| 2023-10-11 | 16.42 | $10.06 | — |
| 2023-10-10 | 16.42 | $10.06 | — |
| 2023-10-09 | 16.42 | $10.06 | — |
| 2023-10-06 | 16.42 | $10.06 | — |
| 2023-10-05 | 16.42 | $10.06 | — |
| 2023-10-04 | 16.42 | $10.06 | — |
| 2023-10-03 | 16.42 | $10.06 | 230 |
| 2023-10-02 | 59.23 | $10.95 | — |
| 2023-09-29 | 59.23 | $10.95 | — |
| 2023-09-28 | 59.23 | $10.95 | — |
| 2023-09-27 | 59.23 | $10.95 | — |
| 2023-09-26 | 59.23 | $10.95 | — |
| 2023-09-25 | 59.23 | $10.95 | — |
| 2023-09-22 | 59.23 | $10.95 | — |
| 2023-09-21 | 59.23 | $10.95 | — |
| 2023-09-20 | 59.23 | $10.95 | — |
| 2023-09-19 | 59.23 | $10.95 | — |
| 2023-09-18 | 59.23 | $10.95 | — |
| 2023-09-15 | 59.23 | $10.95 | 500 |
| 2023-09-14 | 64.33 | $11.00 | — |
| 2023-09-13 | 64.33 | $11.00 | — |
| 2023-09-12 | 64.33 | $11.00 | — |
| 2023-09-11 | 64.33 | $11.00 | — |
| 2023-09-08 | 64.33 | $11.00 | — |
| 2023-09-07 | 64.33 | $11.00 | — |
| 2023-09-06 | 64.33 | $11.00 | — |
| 2023-09-05 | 64.33 | $11.00 | — |
| 2023-09-01 | 64.33 | $11.00 | 201 |
| 2023-08-31 | 54.45 | $10.80 | — |
| 2023-08-30 | 54.45 | $10.80 | — |
| 2023-08-29 | 54.45 | $10.80 | — |
| 2023-08-28 | 54.45 | $10.80 | 100 |
| 2023-08-25 | 45.18 | $10.65 | — |
| 2023-08-24 | 45.18 | $10.65 | — |
| 2023-08-23 | 45.18 | $10.65 | — |
| 2023-08-22 | 45.18 | $10.65 | — |
| 2023-08-21 | 45.18 | $10.65 | — |
| 2023-08-18 | 45.18 | $10.65 | — |
| 2023-08-17 | 45.18 | $10.65 | 1466 |
| 2023-08-16 | 40.07 | $10.56 | — |
| 2023-08-15 | 40.07 | $10.56 | — |
| 2023-08-14 | 40.07 | $10.56 | — |
| 2023-08-11 | 40.07 | $10.56 | — |
| 2023-08-10 | 40.07 | $10.56 | — |
| 2023-08-09 | 40.07 | $10.56 | — |
| 2023-08-08 | 40.07 | $10.56 | — |
| 2023-08-07 | 40.07 | $10.56 | — |
| 2023-08-04 | 40.07 | $10.56 | — |
| 2023-08-03 | 40.07 | $10.56 | — |
| 2023-08-02 | 40.07 | $10.56 | — |
| 2023-08-01 | 40.07 | $10.56 | — |
| 2023-07-31 | 40.07 | $10.56 | — |
| 2023-07-28 | 40.07 | $10.56 | — |
| 2023-07-27 | 40.07 | $10.56 | — |
| 2023-07-26 | 40.07 | $10.56 | 1580 |
| 2023-07-25 | 58.46 | $11.25 | — |
| 2023-07-24 | 58.46 | $11.25 | — |
| 2023-07-21 | 58.46 | $11.25 | — |
| 2023-07-20 | 58.46 | $11.25 | — |
| 2023-07-19 | 58.46 | $11.25 | — |
| 2023-07-18 | 58.46 | $11.25 | — |
| 2023-07-17 | 58.46 | $11.25 | 756 |
| 2023-07-14 | 65.11 | $11.47 | 3593 |
| 2023-07-13 | 63.68 | $11.39 | 76151 |
| 2023-07-12 | 36.56 | $10.51 | — |
| 2023-07-11 | 36.56 | $10.51 | — |
| 2023-07-10 | 36.56 | $10.51 | — |
| 2023-07-07 | 36.56 | $10.51 | — |
| 2023-07-06 | 36.56 | $10.51 | — |
| 2023-07-05 | 36.56 | $10.51 | — |
| 2023-07-03 | 36.56 | $10.51 | — |
| 2023-06-30 | 36.56 | $10.51 | 150 |
| 2023-06-29 | 48.24 | $10.94 | — |
| 2023-06-28 | 48.24 | $10.94 | — |
| 2023-06-27 | 48.24 | $10.94 | — |
| 2023-06-26 | 48.24 | $10.94 | — |
| 2023-06-23 | 48.24 | $10.94 | — |
| 2023-06-22 | 48.24 | $10.94 | — |
| 2023-06-21 | 48.24 | $10.94 | 113 |
| 2023-06-20 | 59.32 | $11.30 | — |
| 2023-06-16 | 59.32 | $11.30 | — |
| 2023-06-15 | 59.32 | $11.30 | 100 |
| 2023-06-14 | 42.27 | $10.76 | — |
| 2023-06-13 | 42.27 | $10.76 | — |
| 2023-06-12 | 42.27 | $10.76 | 165 |
| 2023-06-09 | 43.72 | $10.81 | — |
| 2023-06-08 | 43.72 | $10.81 | — |
| 2023-06-07 | 43.72 | $10.81 | — |
| 2023-06-06 | 43.72 | $10.81 | — |
| 2023-06-05 | 43.72 | $10.81 | — |
| 2023-06-02 | 43.72 | $10.81 | — |
| 2023-06-01 | 43.72 | $10.81 | — |
| 2023-05-31 | 43.72 | $10.81 | — |
| 2023-05-30 | 43.72 | $10.81 | — |
| 2023-05-26 | 43.72 | $10.81 | 186 |
| 2023-05-25 | 54.79 | $11.30 | — |
| 2023-05-24 | 54.79 | $11.30 | — |
| 2023-05-23 | 54.79 | $11.30 | 200 |
| 2023-05-22 | 47.86 | $11.00 | — |
| 2023-05-19 | 47.86 | $11.00 | — |
| 2023-05-18 | 47.86 | $11.00 | 618 |
| 2023-05-17 | 64.92 | $11.60 | — |
| 2023-05-16 | 64.92 | $11.60 | — |
| 2023-05-15 | 64.92 | $11.60 | — |
| 2023-05-12 | 64.92 | $11.60 | 2000 |
| 2023-05-11 | 69.28 | $11.73 | — |
| 2023-05-10 | 69.28 | $11.73 | — |
| 2023-05-09 | 69.28 | $11.73 | — |
| 2023-05-08 | 69.28 | $11.73 | 1832 |
| 2023-05-05 | 59.14 | $11.14 | — |
| 2023-05-04 | 59.14 | $11.14 | — |
| 2023-05-03 | 59.14 | $11.14 | — |
| 2023-05-02 | 59.14 | $11.14 | — |
| 2023-05-01 | 59.14 | $11.14 | — |
| 2023-04-28 | 59.14 | $11.14 | — |
| 2023-04-27 | 59.14 | $11.14 | — |
| 2023-04-26 | 59.14 | $11.14 | — |
| 2023-04-25 | 59.14 | $11.14 | — |
| 2023-04-24 | 59.14 | $11.14 | 192 |
| 2023-04-21 | 65.26 | $11.42 | 472 |
| 2023-04-20 | 56.57 | $10.85 | — |
| 2023-04-19 | 56.57 | $10.85 | 51223 |
| 2023-04-18 | 57.95 | $10.91 | — |
| 2023-04-17 | 57.95 | $10.91 | — |
| 2023-04-14 | 57.95 | $10.91 | — |
| 2023-04-13 | 57.95 | $10.91 | 183 |
| 2023-04-12 | 60.97 | $11.06 | 6038 |
| 2023-04-11 | 57.61 | $10.82 | 614 |
| 2023-04-10 | 65.16 | $11.16 | — |
| 2023-04-06 | 65.16 | $11.16 | 3635 |
| 2023-04-05 | 60.95 | $10.85 | 782 |
| 2023-04-04 | 61.18 | $10.86 | — |
| 2023-04-03 | 61.18 | $10.86 | 992 |
| 2023-03-31 | 59.26 | $10.72 | 504 |
| 2023-03-30 | 59.46 | $10.73 | 857 |
| 2023-03-29 | 55.17 | $10.43 | — |
| 2023-03-28 | 55.17 | $10.43 | 463 |
| 2023-03-27 | 53.23 | $10.30 | — |
| 2023-03-24 | 53.23 | $10.30 | — |
| 2023-03-23 | 53.23 | $10.30 | 407 |
| 2023-03-22 | 61.46 | $10.77 | — |
| 2023-03-21 | 61.46 | $10.77 | — |
| 2023-03-20 | 61.46 | $10.77 | 324 |
| 2023-03-17 | 58.41 | $10.51 | 396 |
| 2023-03-16 | 53.88 | $10.17 | 1507 |
| 2023-03-15 | 45.98 | $9.69 | 300 |
| 2023-03-14 | 51.38 | $10.00 | 7704 |
| 2023-03-13 | 61.57 | $10.46 | 473 |
| 2023-03-10 | 57.76 | $10.24 | — |
| 2023-03-09 | 57.76 | $10.24 | 267 |
| 2023-03-08 | 58.47 | $10.27 | — |
| 2023-03-07 | 58.47 | $10.27 | 501 |
| 2023-03-06 | 56.54 | $10.15 | 289 |
| 2023-03-03 | 57.17 | $10.18 | — |
| 2023-03-02 | 57.17 | $10.18 | — |
| 2023-03-01 | 57.17 | $10.18 | — |
| 2023-02-28 | 57.17 | $10.18 | — |
| 2023-02-27 | 57.17 | $10.18 | — |
| 2023-02-24 | 57.17 | $10.18 | 389 |
| 2023-02-23 | 55.33 | $10.03 | — |
| 2023-02-22 | 55.33 | $10.03 | — |
| 2023-02-21 | 55.33 | $10.03 | — |
| 2023-02-17 | 55.33 | $10.03 | 154 |
| 2023-02-16 | 53.82 | $9.89 | — |
| 2023-02-15 | 53.82 | $9.89 | 163 |
| 2023-02-14 | 56.02 | $10.07 | 113 |
| 2023-02-13 | 54.45 | $9.91 | 3422 |
| 2023-02-10 | 48.08 | $9.33 | — |
| 2023-02-09 | 48.08 | $9.33 | — |
| 2023-02-08 | 48.08 | $9.33 | 318 |
| 2023-02-07 | 46.30 | $9.17 | 532 |
| 2023-02-06 | 54.49 | $9.91 | 161 |
| 2023-02-03 | 54.99 | $9.95 | 1523 |
| 2023-02-02 | 48.74 | $9.39 | — |
| 2023-02-01 | 48.74 | $9.39 | — |
| 2023-01-31 | 48.74 | $9.39 | 1156 |
| 2023-01-30 | 54.03 | $9.85 | 305 |
| 2023-01-27 | 54.15 | $9.86 | — |
| 2023-01-26 | 54.15 | $9.86 | — |
| 2023-01-25 | 54.15 | $9.86 | 1719 |
| 2023-01-24 | 54.67 | $9.91 | 5855 |
| 2023-01-23 | 52.66 | $9.68 | 20665 |
| 2023-01-20 | 54.46 | $9.86 | 2189 |
| 2023-01-19 | 52.76 | $9.66 | 150 |
| 2023-01-18 | 54.30 | $9.82 | 160 |
| 2023-01-17 | 50.71 | $9.40 | 1411 |
| 2023-01-13 | 52.39 | $9.58 | — |
| 2023-01-12 | 52.39 | $9.58 | 3493 |
| 2023-01-11 | 51.26 | $9.44 | 28933 |
| 2023-01-10 | 48.87 | $9.15 | 1282 |
| 2023-01-09 | 53.60 | $9.70 | 4812 |
| 2023-01-06 | 49.83 | $9.25 | 859 |
| 2023-01-05 | 52.63 | $9.56 | 1262 |
| 2023-01-04 | 49.50 | $9.20 | 387 |
| 2023-01-03 | 52.71 | $9.55 | 1307 |
| 2022-12-30 | 48.93 | $9.13 | 1652 |
| 2022-12-29 | 49.56 | $9.20 | 313 |
| 2022-12-28 | 50.80 | $9.34 | — |
| 2022-12-27 | 50.80 | $9.34 | 4339 |
| 2022-12-23 | 49.07 | $9.13 | 2762 |
| 2022-12-22 | 48.58 | $9.07 | 4038 |
| 2022-12-21 | 58.98 | $10.23 | 20892 |
| 2022-12-20 | 52.19 | $9.42 | 1808 |
| 2022-12-19 | 53.02 | $9.50 | 3511 |
| 2022-12-16 | 58.98 | $10.04 | — |
| 2022-12-15 | 58.98 | $10.04 | 883 |
| 2022-12-14 | 56.09 | $9.69 | 3202 |
| 2022-12-13 | 57.41 | $9.81 | 1150 |
| 2022-12-12 | 56.52 | $9.70 | 2120 |
| 2022-12-09 | 57.45 | $9.79 | 2878 |
| 2022-12-08 | 56.85 | $9.71 | 1109 |
| 2022-12-07 | 55.81 | $9.57 | 3489 |
| 2022-12-06 | 55.45 | $9.52 | 2494 |
| 2022-12-05 | 54.60 | $9.40 | 18963 |
| 2022-12-02 | 56.57 | $9.63 | 4725 |
| 2022-12-01 | 56.74 | $9.65 | 162 |
| 2022-11-30 | 57.14 | $9.70 | — |
| 2022-11-29 | 57.14 | $9.70 | 863 |
| 2022-11-28 | 55.54 | $9.42 | 2419 |
| 2022-11-25 | 55.14 | $9.35 | — |
| 2022-11-23 | 55.14 | $9.35 | 773 |
| 2022-11-22 | 51.73 | $8.74 | — |
| 2022-11-21 | 51.73 | $8.74 | 4468 |
| 2022-11-18 | 50.67 | $8.55 | 58570 |
| 2022-11-17 | 50.30 | $8.48 | 2576 |
| 2022-11-16 | 49.40 | $8.31 | 418 |
| 2022-11-15 | 52.30 | $8.86 | 20050 |
| 2022-11-14 | 52.11 | $8.82 | 2138 |
| 2022-11-11 | 49.72 | $8.33 | 624 |
| 2022-11-10 | 53.72 | $9.10 | 8200 |
| 2022-11-09 | 47.34 | $7.88 | 1753 |
| 2022-11-08 | 52.84 | $8.85 | 3029 |
| 2022-11-07 | 49.20 | $8.22 | 2435 |
| 2022-11-04 | 48.85 | $8.16 | 860 |
| 2022-11-03 | 48.44 | $8.09 | 1239 |
| 2022-11-02 | 48.50 | $8.10 | 2069 |
| 2022-11-01 | 48.54 | $8.11 | 26549 |
| 2022-10-31 | 47.22 | $7.85 | 4705 |
| 2022-10-28 | 52.39 | $8.90 | 2903 |
| 2022-10-27 | 46.92 | $7.86 | 812 |
| 2022-10-26 | 47.47 | $7.97 | 334 |
| 2022-10-25 | 52.91 | $8.99 | 624 |
| 2022-10-24 | 51.14 | $8.65 | 2765 |
| 2022-10-21 | 45.84 | $7.72 | 1086 |
| 2022-10-20 | 50.17 | $8.50 | 948 |
| 2022-10-19 | 46.14 | $7.85 | 3093 |
| 2022-10-18 | 47.78 | $8.14 | 192 |
| 2022-10-17 | 51.89 | $8.82 | 244 |
| 2022-10-14 | 45.17 | $7.80 | 2361 |
| 2022-10-13 | 44.23 | $7.67 | 666 |
| 2022-10-12 | 44.02 | $7.64 | 1055 |
| 2022-10-11 | 51.26 | $8.82 | 1321 |
| 2022-10-10 | 49.03 | $8.49 | 11885 |
| 2022-10-07 | 41.58 | $7.52 | 4548 |
| 2022-10-06 | 44.65 | $8.00 | — |
| 2022-10-05 | 44.65 | $8.00 | 2000 |
| 2022-10-04 | 44.34 | $7.96 | 887 |
| 2022-10-03 | 43.59 | $7.86 | 1066 |
| 2022-09-30 | 47.14 | $8.45 | 2143 |
| 2022-09-29 | 45.65 | $8.24 | 2458 |
| 2022-09-28 | 40.12 | $7.52 | 644 |
| 2022-09-27 | 44.41 | $8.24 | 167 |
| 2022-09-26 | 39.82 | $7.70 | 858 |
| 2022-09-23 | 40.83 | $7.87 | 5540 |
| 2022-09-22 | 49.26 | $9.08 | 246 |
| 2022-09-21 | 39.10 | $8.05 | — |
| 2022-09-20 | 39.10 | $8.05 | — |
| 2022-09-19 | 39.10 | $8.05 | 3952 |
| 2022-09-16 | 38.99 | $8.04 | 434 |
| 2022-09-15 | 43.71 | $8.72 | 1747 |
| 2022-09-14 | 48.91 | $9.35 | 2857 |
| 2022-09-13 | 42.97 | $8.77 | 281 |
| 2022-09-12 | 42.53 | $8.73 | 1636 |
| 2022-09-09 | 39.44 | $8.45 | 560 |
| 2022-09-08 | 39.81 | $8.50 | 1335 |
| 2022-09-07 | 37.28 | $8.27 | 902 |
| 2022-09-06 | 39.04 | $8.53 | 1139 |
| 2022-09-02 | 38.94 | $8.52 | — |
| 2022-09-01 | 38.94 | $8.52 | 291 |
| 2022-08-31 | 43.70 | $9.22 | 159 |
| 2022-08-30 | 36.65 | $8.55 | 767 |
| 2022-08-29 | 44.09 | $9.50 | 838 |
| 2022-08-26 | 47.04 | $9.81 | — |
| 2022-08-25 | 47.04 | $9.81 | 259 |
| 2022-08-24 | 51.46 | $10.25 | — |
| 2022-08-23 | 51.46 | $10.25 | — |
| 2022-08-22 | 51.46 | $10.25 | 1209 |
| 2022-08-19 | 50.00 | $10.09 | 2762 |
| 2022-08-18 | 47.95 | $9.87 | — |
| 2022-08-17 | 47.95 | $9.87 | — |
| 2022-08-16 | 47.95 | $9.87 | — |
| 2022-08-15 | 47.95 | $9.87 | 160 |
| 2022-08-12 | 54.58 | $10.67 | 1103 |
| 2022-08-11 | 49.61 | $10.07 | 712 |
| 2022-08-10 | 53.01 | $10.44 | — |
| 2022-08-09 | 53.01 | $10.44 | 26413 |
| 2022-08-08 | 49.28 | $10.00 | 691 |
| 2022-08-05 | 46.44 | $9.69 | 704 |
| 2022-08-04 | 51.98 | $10.31 | 3281 |
| 2022-08-03 | 46.61 | $9.76 | 3741 |
| 2022-08-02 | 57.35 | $10.73 | — |
| 2022-08-01 | 57.35 | $10.73 | 1194 |
| 2022-07-29 | 59.39 | $10.89 | 2981 |
| 2022-07-28 | 50.77 | $10.06 | 634 |
| 2022-07-27 | 49.42 | $9.95 | — |
| 2022-07-26 | 49.42 | $9.95 | — |
| 2022-07-25 | 49.42 | $9.95 | 1922 |
| 2022-07-22 | 45.20 | $9.59 | — |
| 2022-07-21 | 45.20 | $9.59 | 203 |
| 2022-07-20 | 53.22 | $10.31 | 3543 |
| 2022-07-19 | 46.74 | $9.79 | — |
| 2022-07-18 | 46.74 | $9.79 | 9772 |
| 2022-07-15 | 51.98 | $10.21 | — |
| 2022-07-14 | 51.98 | $10.21 | 344 |
| 2022-07-13 | 49.55 | $10.01 | — |
| 2022-07-12 | 49.55 | $10.01 | 1094 |
| 2022-07-11 | 49.44 | $10.00 | — |
| 2022-07-08 | 49.44 | $10.00 | 26172 |
| 2022-07-07 | 49.95 | $10.05 | 5866 |
| 2022-07-06 | 49.04 | $9.96 | — |
| 2022-07-05 | 49.04 | $9.96 | 617 |
| 2022-07-01 | 51.19 | $10.19 | 2475 |
| 2022-06-30 | 45.90 | $9.65 | 805 |
| 2022-06-29 | 46.61 | $9.73 | 499 |
| 2022-06-28 | 47.13 | $9.79 | 3985 |
| 2022-06-27 | 57.12 | $10.78 | 16715 |
| 2022-06-24 | 52.91 | $10.34 | 289 |
| 2022-06-23 | 49.25 | $10.00 | 715 |
| 2022-06-22 | 51.48 | $10.20 | 2363 |
| 2022-06-21 | 43.29 | $9.53 | 211 |
| 2022-06-17 | 44.03 | $9.60 | 6121 |
| 2022-06-16 | 43.77 | $9.58 | 3904 |
| 2022-06-15 | 41.31 | $9.39 | — |
| 2022-06-14 | 41.31 | $9.39 | — |
| 2022-06-13 | 41.31 | $9.39 | 489 |
| 2022-06-10 | 45.14 | $9.82 | — |
| 2022-06-09 | 45.14 | $9.82 | 2055 |
| 2022-06-08 | 52.03 | $10.50 | — |
| 2022-06-07 | 52.03 | $10.50 | 1492 |
| 2022-06-06 | 52.68 | $10.56 | — |
| 2022-06-03 | 52.68 | $10.56 | 674 |
| 2022-06-02 | 46.20 | $9.91 | 262 |
| 2022-06-01 | 49.25 | $10.22 | — |
| 2022-05-31 | 49.25 | $10.22 | 1547 |
| 2022-05-27 | 48.36 | $10.13 | 2371 |
| 2022-05-26 | 48.36 | $10.13 | 16140 |
| 2022-05-25 | 49.77 | $10.29 | 2592 |
| 2022-05-24 | 49.68 | $10.28 | — |
| 2022-05-23 | 49.68 | $10.28 | 513 |
| 2022-05-20 | 43.20 | $9.55 | 2822 |
| 2022-05-19 | 48.30 | $10.18 | 554 |
| 2022-05-18 | 44.76 | $9.82 | 374 |
| 2022-05-17 | 46.70 | $10.05 | 421 |
| 2022-05-16 | 46.22 | $10.00 | 470 |
| 2022-05-13 | 47.27 | $10.13 | 1205 |
| 2022-05-12 | 49.50 | $10.40 | — |
| 2022-05-11 | 49.50 | $10.40 | 283 |
| 2022-05-10 | 41.90 | $9.57 | — |
| 2022-05-09 | 41.90 | $9.57 | 2183 |
| 2022-05-06 | 43.54 | $9.80 | 1844 |
| 2022-05-05 | 48.13 | $10.39 | 13754 |
| 2022-05-04 | 43.84 | $9.94 | 205 |
| 2022-05-03 | 46.43 | $10.26 | 2787 |
| 2022-05-02 | 47.18 | $10.35 | 660 |
| 2022-04-29 | 49.09 | $10.58 | 2095 |
| 2022-04-28 | 47.78 | $10.43 | — |
| 2022-04-27 | 47.78 | $10.43 | 290 |
| 2022-04-26 | 51.97 | $10.95 | 204 |
| 2022-04-25 | 49.29 | $10.62 | 15631 |
| 2022-04-22 | 48.96 | $10.58 | 1006 |
| 2022-04-21 | 55.24 | $11.32 | 1415 |
| 2022-04-20 | 49.69 | $10.65 | 368 |
| 2022-04-19 | 45.78 | $10.24 | — |
| 2022-04-18 | 45.78 | $10.24 | 2222 |
| 2022-04-14 | 53.46 | $11.08 | 5196 |
| 2022-04-13 | 46.45 | $10.39 | 1033 |
| 2022-04-12 | 46.94 | $10.44 | 998 |
| 2022-04-11 | 49.39 | $10.69 | 798 |
| 2022-04-08 | 48.05 | $10.56 | — |
| 2022-04-07 | 48.05 | $10.56 | 492 |
| 2022-04-06 | 45.01 | $10.26 | 1617 |
| 2022-04-05 | 45.52 | $10.32 | 206 |
| 2022-04-04 | 44.02 | $10.17 | 14027 |
| 2022-04-01 | 44.02 | $10.17 | — |
| 2022-03-31 | 44.02 | $10.17 | 235 |
| 2022-03-30 | 47.93 | $10.69 | 517 |
| 2022-03-29 | 46.09 | $10.48 | 1760 |
| 2022-03-28 | 44.95 | $10.35 | — |
| 2022-03-25 | 44.95 | $10.35 | — |
| 2022-03-24 | 44.95 | $10.35 | 15752 |
| 2022-03-23 | 42.80 | $10.08 | 3333 |
| 2022-03-22 | 47.66 | $10.82 | — |
| 2022-03-21 | 47.66 | $10.82 | — |
| 2022-03-18 | 47.66 | $10.82 | 143 |
| 2022-03-17 | 41.50 | $10.02 | 763 |
| 2022-03-16 | 45.64 | $10.67 | 1522 |
| 2022-03-15 | 34.09 | $9.47 | — |
| 2022-03-14 | 34.09 | $9.47 | 9635 |
| 2022-03-11 | 33.34 | $9.40 | 522 |
| 2022-03-10 | 37.23 | $10.08 | 250 |
| 2022-03-09 | 35.12 | $9.88 | 168 |
| 2022-03-08 | 34.06 | $9.78 | 1600 |
| 2022-03-07 | 29.95 | $9.40 | 538 |
| 2022-03-04 | 36.43 | $10.54 | 444 |
| 2022-03-03 | 37.86 | $10.75 | 1591 |
| 2022-03-02 | 41.80 | $11.28 | — |
| 2022-03-01 | 41.80 | $11.28 | — |
| 2022-02-28 | 41.80 | $11.28 | 3760 |
| 2022-02-25 | 46.67 | $11.90 | 456 |
| 2022-02-24 | 40.03 | $11.28 | — |
| 2022-02-23 | 40.03 | $11.28 | — |
| 2022-02-22 | 40.03 | $11.28 | 847 |
| 2022-02-18 | 50.23 | $12.46 | 438 |
| 2022-02-17 | 46.85 | $12.15 | — |
| 2022-02-16 | 46.85 | $12.15 | 150 |
| 2022-02-15 | 49.70 | $12.44 | — |
| 2022-02-14 | 49.70 | $12.44 | — |
| 2022-02-11 | 49.70 | $12.44 | — |
| 2022-02-10 | 49.70 | $12.44 | — |
| 2022-02-09 | 49.70 | $12.44 | 3580 |
| 2022-02-08 | 55.16 | $13.05 | 4951 |
| 2022-02-07 | 51.96 | $12.66 | — |
| 2022-02-04 | 51.96 | $12.66 | — |
| 2022-02-03 | 51.96 | $12.66 | — |
| 2022-02-02 | 51.96 | $12.66 | 316 |
| 2022-02-01 | 52.99 | $12.79 | 223 |
| 2022-01-31 | 51.37 | $12.56 | 425 |
| 2022-01-28 | 43.11 | $11.54 | — |
| 2022-01-27 | 43.11 | $11.54 | 1807 |
| 2022-01-26 | 41.89 | $11.40 | 491 |
| 2022-01-25 | 45.68 | $11.97 | 641 |
| 2022-01-24 | 41.82 | $11.53 | 21132 |
| 2022-01-21 | 49.41 | $12.53 | 767 |
| 2022-01-20 | 46.65 | $12.23 | 12068 |
| 2022-01-19 | 46.65 | $12.23 | 1152 |
| 2022-01-18 | 50.55 | $12.70 | 15720 |
| 2022-01-14 | 55.83 | $13.26 | 1930 |
| 2022-01-13 | 56.03 | $13.28 | 841 |
| 2022-01-12 | 55.12 | $13.16 | — |
| 2022-01-11 | 55.12 | $13.16 | 1502 |
| 2022-01-10 | 56.17 | $13.28 | 3229 |
| 2022-01-07 | 55.43 | $13.17 | 3111 |
| 2022-01-06 | 56.33 | $13.28 | 604 |
| 2022-01-05 | 55.90 | $13.21 | 232 |
| 2022-01-04 | 57.69 | $13.44 | 4045 |
| 2022-01-03 | 54.24 | $12.87 | 1245 |
| 2021-12-31 | 55.99 | $13.10 | 1221 |
| 2021-12-30 | 55.15 | $12.96 | — |
| 2021-12-29 | 55.15 | $12.96 | — |
| 2021-12-28 | 55.15 | $12.96 | — |
| 2021-12-27 | 55.15 | $12.96 | 1961 |
| 2021-12-23 | 48.75 | $11.83 | 1491 |
| 2021-12-22 | 49.70 | $11.99 | 21166 |
| 2021-12-21 | 53.17 | $12.55 | 2367 |
| 2021-12-20 | 45.13 | $11.31 | 1390 |
| 2021-12-17 | 47.43 | $11.68 | 331 |
| 2021-12-16 | 48.19 | $11.80 | 910 |
| 2021-12-15 | 53.94 | $12.64 | 1594 |
| 2021-12-14 | 47.25 | $11.70 | 16530 |
| 2021-12-13 | 43.53 | $11.25 | 10350 |
| 2021-12-10 | 50.36 | $12.16 | 417 |
| 2021-12-09 | 52.34 | $12.39 | 1501 |
| 2021-12-08 | 46.83 | $11.75 | 1570 |
| 2021-12-07 | 48.75 | $11.98 | 3048 |
| 2021-12-06 | 50.82 | $12.22 | 2372 |
| 2021-12-03 | 52.32 | $12.39 | 14688 |
| 2021-12-02 | 43.28 | $11.42 | — |
| 2021-12-01 | 43.28 | $11.42 | 521 |
| 2021-11-30 | 44.37 | $11.56 | 319 |
| 2021-11-29 | 43.50 | $11.47 | 420 |
| 2021-11-26 | 51.43 | $12.40 | 3765 |
| 2021-11-24 | 41.52 | $11.49 | — |
| 2021-11-23 | 41.52 | $11.49 | 1570 |
| 2021-11-22 | 47.26 | $12.09 | 401 |
| 2021-11-19 | 42.06 | $11.68 | 1632 |
| 2021-11-18 | 47.36 | $12.17 | 420 |
| 2021-11-17 | 47.94 | $12.22 | — |
| 2021-11-16 | 47.94 | $12.22 | 903 |
| 2021-11-15 | 41.84 | $11.75 | 3678 |
| 2021-11-12 | 45.62 | $12.10 | 1579 |
| 2021-11-11 | 46.89 | $12.21 | 9944 |
| 2021-11-10 | 43.22 | $11.94 | 1644 |
| 2021-11-09 | 46.74 | $12.25 | — |
| 2021-11-08 | 46.74 | $12.25 | — |
| 2021-11-05 | 46.74 | $12.25 | 195 |
| 2021-11-04 | 47.06 | $12.28 | 234 |
| 2021-11-03 | 47.16 | $12.29 | 2208 |
| 2021-11-02 | 48.15 | $12.39 | — |
| 2021-11-01 | 48.15 | $12.39 | 103 |
| 2021-10-29 | 49.85 | $12.57 | 287 |
| 2021-10-28 | 48.90 | $12.47 | — |
| 2021-10-27 | 48.90 | $12.47 | — |
| 2021-10-26 | 48.90 | $12.47 | 586 |
| 2021-10-25 | 41.58 | $11.70 | 4329 |
| 2021-10-22 | 41.95 | $11.75 | — |
| 2021-10-21 | 41.95 | $11.75 | 894 |
| 2021-10-20 | 49.81 | $12.73 | — |
| 2021-10-19 | 49.81 | $12.73 | 3553 |
| 2021-10-18 | 49.55 | $12.70 | — |
| 2021-10-15 | 49.55 | $12.70 | 349 |
| 2021-10-14 | 47.23 | $12.42 | 5853 |
| 2021-10-13 | 43.74 | $12.02 | 91301 |
| 2021-10-12 | 44.15 | $12.08 | 700 |
| 2021-10-11 | 50.57 | $12.92 | — |
| 2021-10-08 | 50.57 | $12.92 | — |
| 2021-10-07 | 50.57 | $12.92 | 711 |
| 2021-10-06 | 45.11 | $12.25 | — |
| 2021-10-05 | 45.11 | $12.25 | 5694 |
| 2021-10-04 | 38.13 | $11.49 | 749 |
| 2021-10-01 | 46.76 | $12.65 | 475 |
| 2021-09-30 | 33.74 | $11.59 | 3923 |
| 2021-09-29 | 42.85 | $12.56 | 142 |
| 2021-09-28 | 26.52 | $11.72 | 1680 |
| 2021-09-27 | 34.13 | $12.41 | 491 |
| 2021-09-24 | 34.54 | $12.44 | 206 |
| 2021-09-23 | 36.92 | $12.61 | — |
| 2021-09-22 | 36.92 | $12.61 | — |
| 2021-09-21 | 36.92 | $12.61 | 142 |
| 2021-09-20 | 29.29 | $12.30 | 340 |
| 2021-09-17 | 32.28 | $12.55 | 1277 |
| 2021-09-16 | 32.54 | $12.57 | 369 |
| 2021-09-15 | 44.64 | $13.30 | — |
| 2021-09-14 | 44.64 | $13.30 | — |
| 2021-09-13 | 44.64 | $13.30 | 1226 |
| 2021-09-10 | 51.37 | $13.60 | — |
| 2021-09-09 | 51.37 | $13.60 | — |
| 2021-09-08 | 51.37 | $13.60 | — |
| 2021-09-07 | 51.37 | $13.60 | — |
| 2021-09-03 | 51.37 | $13.60 | 381 |
| 2021-09-02 | 46.13 | $13.35 | 496 |
| 2021-09-01 | 48.10 | $13.45 | 514 |
| 2021-08-31 | 51.22 | $13.60 | — |
| 2021-08-30 | 51.22 | $13.60 | — |
| 2021-08-27 | 51.22 | $13.60 | 276 |
| 2021-08-26 | 51.99 | $13.64 | — |
| 2021-08-25 | 51.99 | $13.64 | — |
| 2021-08-24 | 51.99 | $13.64 | 327 |
| 2021-08-23 | 54.82 | $13.80 | 174 |
| 2021-08-20 | 48.12 | $13.40 | 647 |
| 2021-08-19 | 56.01 | $13.80 | — |
| 2021-08-18 | 56.01 | $13.80 | 636 |
| 2021-08-17 | 55.35 | $13.76 | — |
| 2021-08-16 | 55.35 | $13.76 | — |
| 2021-08-13 | 55.35 | $13.76 | 510 |
| 2021-08-12 | 48.56 | $13.35 | — |
| 2021-08-11 | 48.56 | $13.35 | — |
| 2021-08-10 | 48.56 | $13.35 | 528 |
| 2021-08-09 | 61.70 | $14.02 | — |
| 2021-08-06 | 61.70 | $14.02 | 385 |
| 2021-08-05 | 54.78 | $13.60 | — |
| 2021-08-04 | 54.78 | $13.60 | — |
| 2021-08-03 | 54.78 | $13.60 | — |
| 2021-08-02 | 54.78 | $13.60 | 270 |
| 2021-07-30 | 55.75 | $13.65 | 698 |
| 2021-07-29 | 49.80 | $13.30 | — |
| 2021-07-28 | 49.80 | $13.30 | — |
| 2021-07-27 | 49.80 | $13.30 | 1156 |
| 2021-07-26 | 49.80 | $13.30 | 1326 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2025-01-23
Close Price
$16.40
Vol: 526
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-01-23 | 0.00 | $16.40 | 526 |
| 2025-01-07 | 0.00 | $16.40 | — |
| 2025-01-06 | 0.00 | $16.40 | — |
| 2025-01-03 | 0.00 | $16.40 | — |
| 2025-01-02 | 0.00 | $16.40 | — |
| 2024-12-31 | 0.00 | $16.40 | — |
| 2024-12-30 | 0.00 | $16.40 | — |
| 2024-12-27 | 0.00 | $16.40 | — |
| 2024-12-26 | 0.00 | $16.40 | — |
| 2024-12-24 | 0.00 | $16.40 | — |
| 2024-12-23 | 0.00 | $16.40 | — |
| 2024-12-20 | 0.00 | $16.40 | — |
| 2024-12-19 | 0.00 | $16.40 | — |
| 2024-12-18 | 0.00 | $16.40 | — |
| 2024-12-17 | 0.00 | $16.40 | — |
| 2024-12-16 | 0.00 | $16.40 | — |
| 2024-12-13 | 0.00 | $16.40 | — |
| 2024-12-12 | 0.00 | $16.40 | — |
| 2024-12-11 | 0.00 | $16.40 | — |
| 2024-12-10 | 0.00 | $16.40 | 6119 |
| 2024-10-29 | -100.00 | $15.90 | — |
| 2024-10-28 | -100.00 | $15.90 | — |
| 2024-10-25 | -100.00 | $15.90 | — |
| 2024-10-24 | -100.00 | $15.90 | — |
| 2024-10-23 | -100.00 | $15.90 | — |
| 2024-10-22 | -100.00 | $15.90 | — |
| 2024-10-21 | -100.00 | $15.90 | — |
| 2024-10-18 | -100.00 | $15.90 | — |
| 2024-10-17 | -100.00 | $15.90 | — |
| 2024-10-16 | -100.00 | $15.90 | — |
| 2024-10-15 | -100.00 | $15.90 | — |
| 2024-10-14 | -100.00 | $15.90 | — |
| 2024-10-11 | -100.00 | $15.90 | — |
| 2024-10-10 | -100.00 | $15.90 | — |
| 2024-10-09 | -100.00 | $15.90 | — |
| 2024-10-08 | -100.00 | $15.90 | — |
| 2024-10-07 | -100.00 | $15.90 | — |
| 2024-10-04 | -100.00 | $15.90 | — |
| 2024-10-03 | -100.00 | $15.90 | 110 |
| 2024-08-16 | 0.00 | $16.34 | — |
| 2024-08-15 | 0.00 | $16.34 | — |
| 2024-08-14 | 0.00 | $16.34 | — |
| 2024-08-13 | 0.00 | $16.34 | — |
| 2024-08-12 | 0.00 | $16.34 | — |
| 2024-08-09 | 0.00 | $16.34 | — |
| 2024-08-08 | 0.00 | $16.34 | — |
| 2024-08-07 | 0.00 | $16.34 | — |
| 2024-08-06 | 0.00 | $16.34 | — |
| 2024-08-05 | 0.00 | $16.34 | — |
| 2024-08-02 | 0.00 | $16.34 | — |
| 2024-08-01 | 0.00 | $16.34 | — |
| 2024-07-31 | 0.00 | $16.34 | — |
| 2024-07-30 | 0.00 | $16.34 | — |
| 2024-07-29 | 0.00 | $16.34 | — |
| 2024-07-26 | 0.00 | $16.34 | — |
| 2024-07-25 | 0.00 | $16.34 | — |
| 2024-07-24 | 0.00 | $16.34 | — |
| 2024-07-23 | 0.00 | $16.34 | 520 |
| 2024-07-22 | 0.00 | $14.54 | — |
| 2024-07-19 | 0.00 | $14.54 | — |
| 2024-07-18 | 0.00 | $14.54 | — |
| 2024-07-17 | 0.00 | $14.54 | — |
| 2024-07-16 | 0.00 | $14.54 | — |
| 2024-07-15 | 0.00 | $14.54 | — |
| 2024-07-12 | 0.00 | $14.54 | — |
| 2024-07-11 | 0.00 | $14.54 | — |
| 2024-07-10 | 0.00 | $14.54 | — |
| 2024-07-09 | 0.00 | $14.54 | — |
| 2024-07-08 | 0.00 | $14.54 | — |
| 2024-07-05 | 0.00 | $14.54 | — |
| 2024-07-03 | 0.00 | $14.54 | — |
| 2024-07-02 | 0.00 | $14.54 | — |
| 2024-07-01 | 0.00 | $14.54 | — |
| 2024-06-28 | 0.00 | $14.54 | — |
| 2024-06-27 | 0.00 | $14.54 | — |
| 2024-06-26 | 0.00 | $14.54 | — |
| 2024-06-25 | 0.00 | $14.54 | — |
| 2024-06-24 | 0.00 | $14.54 | 716 |
| 2024-04-30 | -100.00 | $10.37 | — |
| 2024-04-29 | -92.00 | $10.37 | — |
| 2024-04-26 | -92.00 | $10.37 | — |
| 2024-04-25 | -92.00 | $10.37 | — |
| 2024-04-24 | -62.16 | $10.37 | — |
| 2024-04-23 | -62.16 | $10.37 | — |
| 2024-04-22 | -62.16 | $10.37 | — |
| 2024-04-19 | -83.91 | $10.37 | — |
| 2024-04-18 | -83.91 | $10.37 | — |
| 2024-04-17 | -83.91 | $10.37 | — |
| 2024-04-16 | -83.91 | $10.37 | — |
| 2024-04-15 | -83.91 | $10.37 | — |
| 2024-04-12 | -83.91 | $10.37 | — |
| 2024-04-11 | -83.91 | $10.37 | — |
| 2024-04-10 | -83.91 | $10.37 | — |
| 2024-04-09 | -83.91 | $10.37 | — |
| 2024-04-08 | -83.91 | $10.37 | — |
| 2024-04-05 | -83.91 | $10.37 | — |
| 2024-04-04 | -83.91 | $10.37 | — |
| 2024-04-03 | -83.91 | $10.37 | 200 |
| 2024-04-02 | -86.21 | $10.35 | — |
| 2024-04-01 | -86.21 | $10.35 | — |
| 2024-03-28 | -86.21 | $10.35 | 10707 |
| 2024-03-27 | -100.00 | $10.23 | — |
| 2024-03-26 | -100.00 | $10.23 | — |
| 2024-03-25 | -100.00 | $10.23 | 14669 |
| 2024-03-21 | -100.00 | $11.10 | — |
| 2024-03-20 | -100.00 | $11.10 | — |
| 2024-03-19 | -100.00 | $11.10 | — |
| 2024-03-18 | -100.00 | $11.10 | — |
| 2024-03-15 | -100.00 | $11.10 | — |
| 2024-03-14 | -100.00 | $11.10 | — |
| 2024-03-13 | -100.00 | $11.10 | — |
| 2024-03-12 | -100.00 | $11.10 | — |
| 2024-03-11 | -100.00 | $11.10 | — |
| 2024-03-08 | -100.00 | $11.10 | — |
| 2024-03-07 | -100.00 | $11.10 | — |
| 2024-03-06 | -100.00 | $11.10 | — |
| 2024-03-05 | -56.60 | $11.10 | — |
| 2024-03-04 | -56.60 | $11.10 | — |
| 2024-03-01 | -56.60 | $11.10 | — |
| 2024-02-29 | -29.41 | $11.10 | — |
| 2024-02-28 | -29.41 | $11.10 | — |
| 2024-02-27 | -29.41 | $11.10 | — |
| 2024-02-26 | -29.41 | $11.10 | 616 |
| 2024-02-23 | 0.00 | $11.40 | — |
| 2024-02-22 | 0.00 | $11.40 | — |
| 2024-02-21 | 0.00 | $11.40 | — |
| 2024-02-20 | 0.00 | $11.40 | — |
| 2024-02-16 | 0.00 | $11.40 | — |
| 2024-02-15 | 0.00 | $11.40 | — |
| 2024-02-14 | 0.00 | $11.40 | — |
| 2024-02-13 | 0.00 | $11.40 | — |
| 2024-02-12 | 0.00 | $11.40 | — |
| 2024-02-09 | 0.00 | $11.40 | — |
| 2024-02-08 | 0.00 | $11.40 | — |
| 2024-02-07 | 0.00 | $11.40 | 520 |
| 2024-02-06 | 0.00 | $10.87 | — |
| 2024-02-05 | 0.00 | $10.87 | — |
| 2024-02-02 | 0.00 | $10.87 | 1000 |
| 2024-02-01 | -100.00 | $10.38 | — |
| 2024-01-31 | -100.00 | $10.38 | — |
| 2024-01-30 | -100.00 | $10.38 | — |
| 2024-01-29 | -100.00 | $10.38 | — |
| 2024-01-26 | -100.00 | $10.38 | — |
| 2024-01-25 | -100.00 | $10.38 | — |
| 2024-01-24 | -100.00 | $10.38 | — |
| 2024-01-23 | -100.00 | $10.38 | — |
| 2024-01-22 | -100.00 | $10.38 | — |
| 2024-01-19 | -100.00 | $10.38 | 525 |
| 2024-01-12 | 0.00 | $10.80 | — |
| 2024-01-11 | 0.00 | $10.80 | — |
| 2024-01-10 | 0.00 | $10.80 | — |
| 2024-01-09 | 0.00 | $10.80 | — |
| 2024-01-08 | 0.00 | $10.80 | — |
| 2024-01-05 | 0.00 | $10.80 | — |
| 2024-01-04 | 0.00 | $10.80 | — |
| 2024-01-03 | 0.00 | $10.80 | — |
| 2024-01-02 | 0.00 | $10.80 | — |
| 2023-12-29 | 0.00 | $10.80 | — |
| 2023-12-28 | 0.00 | $10.80 | — |
| 2023-12-27 | 0.00 | $10.80 | — |
| 2023-12-26 | 0.00 | $10.80 | — |
| 2023-12-22 | 0.00 | $10.80 | — |
| 2023-12-21 | 0.00 | $10.80 | — |
| 2023-12-20 | 0.00 | $10.80 | — |
| 2023-12-19 | 0.00 | $10.80 | — |
| 2023-12-18 | 0.00 | $10.80 | — |
| 2023-12-15 | 0.00 | $10.80 | 551 |
| 2023-11-10 | 0.00 | $10.04 | — |
| 2023-11-09 | 0.00 | $10.04 | — |
| 2023-11-08 | -65.45 | $10.04 | — |
| 2023-11-07 | -65.45 | $10.04 | — |
| 2023-11-06 | -65.45 | $10.04 | — |
| 2023-11-03 | -65.45 | $10.04 | — |
| 2023-11-02 | -65.45 | $10.04 | — |
| 2023-11-01 | -65.45 | $10.04 | — |
| 2023-10-31 | -65.45 | $10.04 | — |
| 2023-10-30 | -65.45 | $10.04 | — |
| 2023-10-27 | -82.73 | $10.04 | — |
| 2023-10-26 | -82.73 | $10.04 | — |
| 2023-10-25 | -82.73 | $10.04 | — |
| 2023-10-24 | -82.73 | $10.04 | — |
| 2023-10-23 | -82.73 | $10.04 | — |
| 2023-10-20 | -82.73 | $10.04 | — |
| 2023-10-19 | -82.73 | $10.04 | — |
| 2023-10-18 | -82.73 | $10.04 | — |
| 2023-10-17 | -82.73 | $10.04 | 3000 |
| 2023-10-16 | -100.00 | $9.85 | — |
| 2023-10-13 | -100.00 | $9.85 | 355658 |
| 2023-10-12 | -61.80 | $10.40 | 100 |
| 2023-10-11 | -100.00 | $10.06 | — |
| 2023-10-10 | -100.00 | $10.06 | — |
| 2023-10-09 | -100.00 | $10.06 | — |
| 2023-10-06 | -100.00 | $10.06 | — |
| 2023-10-05 | -100.00 | $10.06 | — |
| 2023-10-04 | -100.00 | $10.06 | — |
| 2023-10-03 | -100.00 | $10.06 | 230 |
| 2023-10-02 | -100.00 | $10.95 | — |
| 2023-09-29 | -100.00 | $10.95 | — |
| 2023-09-28 | -25.00 | $10.95 | — |
| 2023-09-27 | -25.00 | $10.95 | — |
| 2023-09-26 | -25.00 | $10.95 | — |
| 2023-09-25 | -25.00 | $10.95 | — |
| 2023-09-22 | -14.29 | $10.95 | — |
| 2023-09-21 | -14.29 | $10.95 | — |
| 2023-09-20 | -14.29 | $10.95 | — |
| 2023-09-19 | -14.29 | $10.95 | — |
| 2023-09-18 | -14.29 | $10.95 | — |
| 2023-09-15 | -14.29 | $10.95 | 500 |
| 2023-09-14 | 0.00 | $11.00 | — |
| 2023-09-13 | 0.00 | $11.00 | — |
| 2023-09-12 | 0.00 | $11.00 | — |
| 2023-09-11 | 0.00 | $11.00 | — |
| 2023-09-08 | 0.00 | $11.00 | — |
| 2023-09-07 | 0.00 | $11.00 | — |
| 2023-09-06 | 0.00 | $11.00 | — |
| 2023-09-05 | 0.00 | $11.00 | — |
| 2023-09-01 | 0.00 | $11.00 | 201 |
| 2023-08-31 | 0.00 | $10.80 | — |
| 2023-08-30 | 0.00 | $10.80 | — |
| 2023-08-29 | 0.00 | $10.80 | — |
| 2023-08-28 | 0.00 | $10.80 | 100 |
| 2023-08-25 | 0.00 | $10.65 | — |
| 2023-08-24 | 0.00 | $10.65 | — |
| 2023-08-23 | 0.00 | $10.65 | — |
| 2023-08-22 | 0.00 | $10.65 | — |
| 2023-08-21 | -86.96 | $10.65 | — |
| 2023-08-18 | -86.96 | $10.65 | — |
| 2023-08-17 | -86.96 | $10.65 | 1466 |
| 2023-08-16 | -100.00 | $10.56 | — |
| 2023-08-15 | -100.00 | $10.56 | — |
| 2023-08-14 | -100.00 | $10.56 | — |
| 2023-08-11 | -100.00 | $10.56 | — |
| 2023-08-10 | -100.00 | $10.56 | — |
| 2023-08-09 | -100.00 | $10.56 | — |
| 2023-08-08 | -95.45 | $10.56 | — |
| 2023-08-07 | -95.45 | $10.56 | — |
| 2023-08-04 | -95.45 | $10.56 | — |
| 2023-08-03 | -95.45 | $10.56 | — |
| 2023-08-02 | -95.45 | $10.56 | — |
| 2023-08-01 | -95.45 | $10.56 | — |
| 2023-07-31 | -95.45 | $10.56 | — |
| 2023-07-28 | -95.45 | $10.56 | — |
| 2023-07-27 | -95.45 | $10.56 | — |
| 2023-07-26 | -95.45 | $10.56 | 1580 |
| 2023-07-25 | -32.73 | $11.25 | — |
| 2023-07-24 | -32.73 | $11.25 | — |
| 2023-07-21 | -32.73 | $11.25 | — |
| 2023-07-20 | -32.73 | $11.25 | — |
| 2023-07-19 | -32.73 | $11.25 | — |
| 2023-07-18 | -32.73 | $11.25 | — |
| 2023-07-17 | -32.73 | $11.25 | 756 |
| 2023-07-14 | -12.73 | $11.47 | 3593 |
| 2023-07-13 | -20.00 | $11.39 | 76151 |
| 2023-07-12 | -100.00 | $10.51 | — |
| 2023-07-11 | -100.00 | $10.51 | — |
| 2023-07-10 | -100.00 | $10.51 | — |
| 2023-07-07 | -100.00 | $10.51 | — |
| 2023-07-06 | -100.00 | $10.51 | — |
| 2023-07-05 | -100.00 | $10.51 | — |
| 2023-07-03 | -100.00 | $10.51 | — |
| 2023-06-30 | -100.00 | $10.51 | 150 |
| 2023-06-29 | -66.67 | $10.94 | — |
| 2023-06-28 | -66.67 | $10.94 | — |
| 2023-06-27 | -66.67 | $10.94 | — |
| 2023-06-26 | -66.67 | $10.94 | — |
| 2023-06-23 | -66.67 | $10.94 | — |
| 2023-06-22 | -66.67 | $10.94 | — |
| 2023-06-21 | -66.67 | $10.94 | 113 |
| 2023-06-20 | 0.00 | $11.30 | — |
| 2023-06-16 | 0.00 | $11.30 | — |
| 2023-06-15 | 0.00 | $11.30 | 100 |
| 2023-06-14 | -100.00 | $10.76 | — |
| 2023-06-13 | -100.00 | $10.76 | — |
| 2023-06-12 | -100.00 | $10.76 | 165 |
| 2023-06-09 | -100.00 | $10.81 | — |
| 2023-06-08 | -100.00 | $10.81 | — |
| 2023-06-07 | -100.00 | $10.81 | — |
| 2023-06-06 | -100.00 | $10.81 | — |
| 2023-06-05 | -100.00 | $10.81 | — |
| 2023-06-02 | -100.00 | $10.81 | — |
| 2023-06-01 | -100.00 | $10.81 | — |
| 2023-05-31 | -100.00 | $10.81 | — |
| 2023-05-30 | -100.00 | $10.81 | — |
| 2023-05-26 | -100.00 | $10.81 | 186 |
| 2023-05-25 | -60.00 | $11.30 | — |
| 2023-05-24 | -60.00 | $11.30 | — |
| 2023-05-23 | -60.00 | $11.30 | 200 |
| 2023-05-22 | -100.00 | $11.00 | — |
| 2023-05-19 | -100.00 | $11.00 | — |
| 2023-05-18 | -100.00 | $11.00 | 618 |
| 2023-05-17 | -16.67 | $11.60 | — |
| 2023-05-16 | -16.67 | $11.60 | — |
| 2023-05-15 | -16.67 | $11.60 | — |
| 2023-05-12 | -16.67 | $11.60 | 2000 |
| 2023-05-11 | -2.22 | $11.73 | — |
| 2023-05-10 | -2.22 | $11.73 | — |
| 2023-05-09 | -2.02 | $11.73 | — |
| 2023-05-08 | -2.02 | $11.73 | 1832 |
| 2023-05-05 | -42.42 | $11.14 | — |
| 2023-05-04 | -41.79 | $11.14 | — |
| 2023-05-03 | -41.79 | $11.14 | — |
| 2023-05-02 | -41.79 | $11.14 | — |
| 2023-05-01 | -41.79 | $11.14 | — |
| 2023-04-28 | -40.00 | $11.14 | — |
| 2023-04-27 | -38.89 | $11.14 | — |
| 2023-04-26 | -28.28 | $11.14 | — |
| 2023-04-25 | -28.28 | $11.14 | — |
| 2023-04-24 | -25.00 | $11.14 | 192 |
| 2023-04-21 | 0.00 | $11.42 | 472 |
| 2023-04-20 | -39.56 | $10.85 | — |
| 2023-04-19 | -39.56 | $10.85 | 51223 |
| 2023-04-18 | -32.97 | $10.91 | — |
| 2023-04-17 | -32.97 | $10.91 | — |
| 2023-04-14 | -32.97 | $10.91 | — |
| 2023-04-13 | -28.85 | $10.91 | 183 |
| 2023-04-12 | -9.87 | $11.06 | 6038 |
| 2023-04-11 | -25.66 | $10.82 | 614 |
| 2023-04-10 | -3.29 | $11.16 | — |
| 2023-04-06 | -3.29 | $11.16 | 3635 |
| 2023-04-05 | -23.68 | $10.85 | 782 |
| 2023-04-04 | -23.03 | $10.86 | — |
| 2023-04-03 | -23.03 | $10.86 | 992 |
| 2023-03-31 | -6.36 | $10.72 | 504 |
| 2023-03-30 | -5.45 | $10.73 | 857 |
| 2023-03-29 | -31.48 | $10.43 | — |
| 2023-03-28 | -31.48 | $10.43 | 463 |
| 2023-03-27 | -43.52 | $10.30 | — |
| 2023-03-24 | -43.52 | $10.30 | — |
| 2023-03-23 | -43.52 | $10.30 | 407 |
| 2023-03-22 | 0.00 | $10.77 | — |
| 2023-03-21 | 0.00 | $10.77 | — |
| 2023-03-20 | 0.00 | $10.77 | 324 |
| 2023-03-17 | -11.83 | $10.51 | 396 |
| 2023-03-16 | -48.39 | $10.17 | 1507 |
| 2023-03-15 | -100.00 | $9.69 | 300 |
| 2023-03-14 | -80.70 | $10.00 | 7704 |
| 2023-03-13 | 0.00 | $10.46 | 473 |
| 2023-03-10 | -8.08 | $10.24 | — |
| 2023-03-09 | -8.08 | $10.24 | 267 |
| 2023-03-08 | -5.05 | $10.27 | — |
| 2023-03-07 | -4.35 | $10.27 | 501 |
| 2023-03-06 | -2.97 | $10.15 | 289 |
| 2023-03-03 | 0.00 | $10.18 | — |
| 2023-03-02 | 0.00 | $10.18 | — |
| 2023-03-01 | 0.00 | $10.18 | — |
| 2023-02-28 | 0.00 | $10.18 | — |
| 2023-02-27 | 0.00 | $10.18 | — |
| 2023-02-24 | 0.00 | $10.18 | 389 |
| 2023-02-23 | -4.44 | $10.03 | — |
| 2023-02-22 | -4.44 | $10.03 | — |
| 2023-02-21 | -4.44 | $10.03 | — |
| 2023-02-17 | -4.44 | $10.03 | 154 |
| 2023-02-16 | -20.00 | $9.89 | — |
| 2023-02-15 | -20.00 | $9.89 | 163 |
| 2023-02-14 | 0.00 | $10.07 | 113 |
| 2023-02-13 | -10.84 | $9.91 | 3422 |
| 2023-02-10 | -80.72 | $9.33 | — |
| 2023-02-09 | -80.72 | $9.33 | — |
| 2023-02-08 | -80.72 | $9.33 | 318 |
| 2023-02-07 | -97.65 | $9.17 | 532 |
| 2023-02-06 | -10.59 | $9.91 | 161 |
| 2023-02-03 | -5.88 | $9.95 | 1523 |
| 2023-02-02 | -71.76 | $9.39 | — |
| 2023-02-01 | -71.76 | $9.39 | — |
| 2023-01-31 | -71.76 | $9.39 | 1156 |
| 2023-01-30 | -17.24 | $9.85 | 305 |
| 2023-01-27 | -16.09 | $9.86 | — |
| 2023-01-26 | -16.09 | $9.86 | — |
| 2023-01-25 | -14.29 | $9.86 | 1719 |
| 2023-01-24 | -9.18 | $9.91 | 5855 |
| 2023-01-23 | -32.00 | $9.68 | 20665 |
| 2023-01-20 | -30.08 | $9.86 | 2189 |
| 2023-01-19 | -46.34 | $9.66 | 150 |
| 2023-01-18 | -33.33 | $9.82 | 160 |
| 2023-01-17 | -67.48 | $9.40 | 1411 |
| 2023-01-13 | -52.85 | $9.58 | — |
| 2023-01-12 | -52.85 | $9.58 | 3493 |
| 2023-01-11 | -68.57 | $9.44 | 28933 |
| 2023-01-10 | -89.29 | $9.15 | 1282 |
| 2023-01-09 | -50.00 | $9.70 | 4812 |
| 2023-01-06 | -82.14 | $9.25 | 859 |
| 2023-01-05 | -60.00 | $9.56 | 1262 |
| 2023-01-04 | -85.71 | $9.20 | 387 |
| 2023-01-03 | -60.71 | $9.55 | 1307 |
| 2022-12-30 | -90.78 | $9.13 | 1652 |
| 2022-12-29 | -85.82 | $9.20 | 313 |
| 2022-12-28 | -75.89 | $9.34 | — |
| 2022-12-27 | -75.89 | $9.34 | 4339 |
| 2022-12-23 | -90.78 | $9.13 | 2762 |
| 2022-12-22 | -95.04 | $9.07 | 4038 |
| 2022-12-21 | -14.52 | $10.23 | 20892 |
| 2022-12-20 | -59.28 | $9.42 | 1808 |
| 2022-12-19 | -54.49 | $9.50 | 3511 |
| 2022-12-16 | -19.07 | $10.04 | — |
| 2022-12-15 | -17.62 | $10.04 | 883 |
| 2022-12-14 | -34.29 | $9.69 | 3202 |
| 2022-12-13 | -28.57 | $9.81 | 1150 |
| 2022-12-12 | -33.81 | $9.70 | 2120 |
| 2022-12-09 | -29.52 | $9.79 | 2878 |
| 2022-12-08 | -30.30 | $9.71 | 1109 |
| 2022-12-07 | -33.20 | $9.57 | 3489 |
| 2022-12-06 | -35.18 | $9.52 | 2494 |
| 2022-12-05 | -39.92 | $9.40 | 18963 |
| 2022-12-02 | -30.83 | $9.63 | 4725 |
| 2022-12-01 | -19.55 | $9.65 | 162 |
| 2022-11-30 | -17.27 | $9.70 | — |
| 2022-11-29 | -17.27 | $9.70 | 863 |
| 2022-11-28 | -27.19 | $9.42 | 2419 |
| 2022-11-25 | -3.82 | $9.35 | — |
| 2022-11-23 | -3.82 | $9.35 | 773 |
| 2022-11-22 | -32.84 | $8.74 | — |
| 2022-11-21 | -32.84 | $8.74 | 4468 |
| 2022-11-18 | -44.06 | $8.55 | 58570 |
| 2022-11-17 | -47.95 | $8.48 | 2576 |
| 2022-11-16 | -59.59 | $8.31 | 418 |
| 2022-11-15 | -21.62 | $8.86 | 20050 |
| 2022-11-14 | -24.32 | $8.82 | 2138 |
| 2022-11-11 | -56.25 | $8.33 | 624 |
| 2022-11-10 | -2.78 | $9.10 | 8200 |
| 2022-11-09 | -84.09 | $7.88 | 1753 |
| 2022-11-08 | -10.37 | $8.85 | 3029 |
| 2022-11-07 | -56.62 | $8.22 | 2435 |
| 2022-11-04 | -61.03 | $8.16 | 860 |
| 2022-11-03 | -61.22 | $8.09 | 1239 |
| 2022-11-02 | -60.54 | $8.10 | 2069 |
| 2022-11-01 | -59.86 | $8.11 | 26549 |
| 2022-10-31 | -77.55 | $7.85 | 4705 |
| 2022-10-28 | -6.12 | $8.90 | 2903 |
| 2022-10-27 | -74.34 | $7.86 | 812 |
| 2022-10-26 | -61.45 | $7.97 | 334 |
| 2022-10-25 | 0.00 | $8.99 | 624 |
| 2022-10-24 | -11.41 | $8.65 | 2765 |
| 2022-10-21 | -73.83 | $7.72 | 1086 |
| 2022-10-20 | -21.48 | $8.50 | 948 |
| 2022-10-19 | -70.29 | $7.85 | 3093 |
| 2022-10-18 | -53.71 | $8.14 | 192 |
| 2022-10-17 | -14.86 | $8.82 | 244 |
| 2022-10-14 | -73.89 | $7.80 | 2361 |
| 2022-10-13 | -81.11 | $7.67 | 666 |
| 2022-10-12 | -84.65 | $7.64 | 1055 |
| 2022-10-11 | -28.37 | $8.82 | 1321 |
| 2022-10-10 | -44.23 | $8.49 | 11885 |
| 2022-10-07 | -90.87 | $7.52 | 4548 |
| 2022-10-06 | -67.79 | $8.00 | — |
| 2022-10-05 | -67.79 | $8.00 | 2000 |
| 2022-10-04 | -69.71 | $7.96 | 887 |
| 2022-10-03 | -75.23 | $7.86 | 1066 |
| 2022-09-30 | -47.66 | $8.45 | 2143 |
| 2022-09-29 | -57.48 | $8.24 | 2458 |
| 2022-09-28 | -96.06 | $7.52 | 644 |
| 2022-09-27 | -69.49 | $8.24 | 167 |
| 2022-09-26 | -100.00 | $7.70 | 858 |
| 2022-09-23 | -92.38 | $7.87 | 5540 |
| 2022-09-22 | -41.24 | $9.08 | 246 |
| 2022-09-21 | -99.55 | $8.05 | — |
| 2022-09-20 | -99.55 | $8.05 | — |
| 2022-09-19 | -99.55 | $8.05 | 3952 |
| 2022-09-16 | -100.00 | $8.04 | 434 |
| 2022-09-15 | -76.88 | $8.72 | 1747 |
| 2022-09-14 | -45.23 | $9.35 | 2857 |
| 2022-09-13 | -74.37 | $8.77 | 281 |
| 2022-09-12 | -76.38 | $8.73 | 1636 |
| 2022-09-09 | -92.66 | $8.45 | 560 |
| 2022-09-08 | -90.73 | $8.50 | 1335 |
| 2022-09-07 | -99.61 | $8.27 | 902 |
| 2022-09-06 | -99.57 | $8.53 | 1139 |
| 2022-09-02 | -100.00 | $8.52 | — |
| 2022-09-01 | -100.00 | $8.52 | 291 |
| 2022-08-31 | -70.87 | $9.22 | 159 |
| 2022-08-30 | -100.00 | $8.55 | 767 |
| 2022-08-29 | -99.26 | $9.50 | 838 |
| 2022-08-26 | -89.66 | $9.81 | — |
| 2022-08-25 | -90.00 | $9.81 | 259 |
| 2022-08-24 | -53.33 | $10.25 | — |
| 2022-08-23 | -53.33 | $10.25 | — |
| 2022-08-22 | -53.33 | $10.25 | 1209 |
| 2022-08-19 | -66.67 | $10.09 | 2762 |
| 2022-08-18 | -78.46 | $9.87 | — |
| 2022-08-17 | -78.46 | $9.87 | — |
| 2022-08-16 | -76.12 | $9.87 | — |
| 2022-08-15 | -76.12 | $9.87 | 160 |
| 2022-08-12 | -16.42 | $10.67 | 1103 |
| 2022-08-11 | -61.19 | $10.07 | 712 |
| 2022-08-10 | -33.58 | $10.44 | — |
| 2022-08-09 | -33.58 | $10.44 | 26413 |
| 2022-08-08 | -66.42 | $10.00 | 691 |
| 2022-08-05 | -89.55 | $9.69 | 704 |
| 2022-08-04 | -43.28 | $10.31 | 3281 |
| 2022-08-03 | -84.33 | $9.76 | 3741 |
| 2022-08-02 | -11.94 | $10.73 | — |
| 2022-08-01 | -11.94 | $10.73 | 1194 |
| 2022-07-29 | 0.00 | $10.89 | 2981 |
| 2022-07-28 | -57.25 | $10.06 | 634 |
| 2022-07-27 | -65.65 | $9.95 | — |
| 2022-07-26 | -65.65 | $9.95 | — |
| 2022-07-25 | -65.65 | $9.95 | 1922 |
| 2022-07-22 | -92.97 | $9.59 | — |
| 2022-07-21 | -92.97 | $9.59 | 203 |
| 2022-07-20 | -35.07 | $10.31 | 3543 |
| 2022-07-19 | -73.88 | $9.79 | — |
| 2022-07-18 | -73.88 | $9.79 | 9772 |
| 2022-07-15 | -42.54 | $10.21 | — |
| 2022-07-14 | -41.01 | $10.21 | 344 |
| 2022-07-13 | -55.40 | $10.01 | — |
| 2022-07-12 | -55.40 | $10.01 | 1094 |
| 2022-07-11 | -56.12 | $10.00 | — |
| 2022-07-08 | -56.12 | $10.00 | 26172 |
| 2022-07-07 | -52.52 | $10.05 | 5866 |
| 2022-07-06 | -58.99 | $9.96 | — |
| 2022-07-05 | -58.99 | $9.96 | 617 |
| 2022-07-01 | -42.45 | $10.19 | 2475 |
| 2022-06-30 | -81.30 | $9.65 | 805 |
| 2022-06-29 | -75.54 | $9.73 | 499 |
| 2022-06-28 | -71.22 | $9.79 | 3985 |
| 2022-06-27 | 0.00 | $10.78 | 16715 |
| 2022-06-24 | -25.78 | $10.34 | 289 |
| 2022-06-23 | -52.34 | $10.00 | 715 |
| 2022-06-22 | -36.72 | $10.20 | 2363 |
| 2022-06-21 | -89.06 | $9.53 | 211 |
| 2022-06-17 | -84.09 | $9.60 | 6121 |
| 2022-06-16 | -85.61 | $9.58 | 3904 |
| 2022-06-15 | -100.00 | $9.39 | — |
| 2022-06-14 | -100.00 | $9.39 | — |
| 2022-06-13 | -100.00 | $9.39 | 489 |
| 2022-06-10 | -76.72 | $9.82 | — |
| 2022-06-09 | -76.72 | $9.82 | 2055 |
| 2022-06-08 | -18.10 | $10.50 | — |
| 2022-06-07 | -18.10 | $10.50 | 1492 |
| 2022-06-06 | -12.93 | $10.56 | — |
| 2022-06-03 | -12.93 | $10.56 | 674 |
| 2022-06-02 | -68.97 | $9.91 | 262 |
| 2022-06-01 | -42.24 | $10.22 | — |
| 2022-05-31 | -42.24 | $10.22 | 1547 |
| 2022-05-27 | -50.00 | $10.13 | 2371 |
| 2022-05-26 | -62.34 | $10.13 | 16140 |
| 2022-05-25 | -51.95 | $10.29 | 2592 |
| 2022-05-24 | -52.60 | $10.28 | — |
| 2022-05-23 | -52.60 | $10.28 | 513 |
| 2022-05-20 | -100.00 | $9.55 | 2822 |
| 2022-05-19 | -59.87 | $10.18 | 554 |
| 2022-05-18 | -85.71 | $9.82 | 374 |
| 2022-05-17 | -72.57 | $10.05 | 421 |
| 2022-05-16 | -75.43 | $10.00 | 470 |
| 2022-05-13 | -70.05 | $10.13 | 1205 |
| 2022-05-12 | -55.62 | $10.40 | — |
| 2022-05-11 | -55.62 | $10.40 | 283 |
| 2022-05-10 | -100.00 | $9.57 | — |
| 2022-05-09 | -100.00 | $9.57 | 2183 |
| 2022-05-06 | -100.00 | $9.80 | 1844 |
| 2022-05-05 | -70.00 | $10.39 | 13754 |
| 2022-05-04 | -100.00 | $9.94 | 205 |
| 2022-05-03 | -98.33 | $10.26 | 2787 |
| 2022-05-02 | -78.99 | $10.35 | 660 |
| 2022-04-29 | -62.32 | $10.58 | 2095 |
| 2022-04-28 | -73.19 | $10.43 | — |
| 2022-04-27 | -73.19 | $10.43 | 290 |
| 2022-04-26 | -35.51 | $10.95 | 204 |
| 2022-04-25 | -59.42 | $10.62 | 15631 |
| 2022-04-22 | -62.32 | $10.58 | 1006 |
| 2022-04-21 | -8.05 | $11.32 | 1415 |
| 2022-04-20 | -53.02 | $10.65 | 368 |
| 2022-04-19 | -80.54 | $10.24 | — |
| 2022-04-18 | -80.54 | $10.24 | 2222 |
| 2022-04-14 | -8.87 | $11.08 | 5196 |
| 2022-04-13 | -49.43 | $10.39 | 1033 |
| 2022-04-12 | -38.00 | $10.44 | 998 |
| 2022-04-11 | -9.63 | $10.69 | 798 |
| 2022-04-08 | -19.26 | $10.56 | — |
| 2022-04-07 | -18.31 | $10.56 | 492 |
| 2022-04-06 | -39.44 | $10.26 | 1617 |
| 2022-04-05 | -35.21 | $10.32 | 206 |
| 2022-04-04 | -45.77 | $10.17 | 14027 |
| 2022-04-01 | -45.77 | $10.17 | — |
| 2022-03-31 | -45.77 | $10.17 | 235 |
| 2022-03-30 | -9.15 | $10.69 | 517 |
| 2022-03-29 | -42.55 | $10.48 | 1760 |
| 2022-03-28 | -49.47 | $10.35 | — |
| 2022-03-25 | -61.69 | $10.35 | — |
| 2022-03-24 | -62.00 | $10.35 | 15752 |
| 2022-03-23 | -72.80 | $10.08 | 3333 |
| 2022-03-22 | -43.20 | $10.82 | — |
| 2022-03-21 | -46.42 | $10.82 | — |
| 2022-03-18 | -53.59 | $10.82 | 143 |
| 2022-03-17 | -79.74 | $10.02 | 763 |
| 2022-03-16 | -58.50 | $10.67 | 1522 |
| 2022-03-15 | -97.71 | $9.47 | — |
| 2022-03-14 | -97.71 | $9.47 | 9635 |
| 2022-03-11 | -100.00 | $9.40 | 522 |
| 2022-03-10 | -77.78 | $10.08 | 250 |
| 2022-03-09 | -86.36 | $9.88 | 168 |
| 2022-03-08 | -89.59 | $9.78 | 1600 |
| 2022-03-07 | -100.00 | $9.40 | 538 |
| 2022-03-04 | -96.91 | $10.54 | 444 |
| 2022-03-03 | -99.57 | $10.75 | 1591 |
| 2022-03-02 | -100.00 | $11.28 | — |
| 2022-03-01 | -100.00 | $11.28 | — |
| 2022-02-28 | -100.00 | $11.28 | 3760 |
| 2022-02-25 | -64.97 | $11.90 | 456 |
| 2022-02-24 | -100.00 | $11.28 | — |
| 2022-02-23 | -100.00 | $11.28 | — |
| 2022-02-22 | -100.00 | $11.28 | 847 |
| 2022-02-18 | -35.76 | $12.46 | 438 |
| 2022-02-17 | -54.55 | $12.15 | — |
| 2022-02-16 | -54.55 | $12.15 | 150 |
| 2022-02-15 | -36.97 | $12.44 | — |
| 2022-02-14 | -36.97 | $12.44 | — |
| 2022-02-11 | -44.68 | $12.44 | — |
| 2022-02-10 | -44.68 | $12.44 | — |
| 2022-02-09 | -44.68 | $12.44 | 3580 |
| 2022-02-08 | -12.23 | $13.05 | 4951 |
| 2022-02-07 | -32.98 | $12.66 | — |
| 2022-02-04 | -32.98 | $12.66 | — |
| 2022-02-03 | -32.98 | $12.66 | — |
| 2022-02-02 | -32.98 | $12.66 | 316 |
| 2022-02-01 | -31.86 | $12.79 | 223 |
| 2022-01-31 | -43.14 | $12.56 | 425 |
| 2022-01-28 | -93.14 | $11.54 | — |
| 2022-01-27 | -93.14 | $11.54 | 1807 |
| 2022-01-26 | -100.00 | $11.40 | 491 |
| 2022-01-25 | -76.96 | $11.97 | 641 |
| 2022-01-24 | -100.00 | $11.53 | 21132 |
| 2022-01-21 | -53.85 | $12.53 | 767 |
| 2022-01-20 | -71.60 | $12.23 | 12068 |
| 2022-01-19 | -66.85 | $12.23 | 1152 |
| 2022-01-18 | -34.74 | $12.70 | 15720 |
| 2022-01-14 | -8.45 | $13.26 | 1930 |
| 2022-01-13 | -7.51 | $13.28 | 841 |
| 2022-01-12 | -13.15 | $13.16 | — |
| 2022-01-11 | -13.15 | $13.16 | 1502 |
| 2022-01-10 | -7.31 | $13.28 | 3229 |
| 2022-01-07 | -12.33 | $13.17 | 3111 |
| 2022-01-06 | -7.31 | $13.28 | 604 |
| 2022-01-05 | -10.50 | $13.21 | 232 |
| 2022-01-04 | 0.00 | $13.44 | 4045 |
| 2022-01-03 | -12.43 | $12.87 | 1245 |
| 2021-12-31 | 0.00 | $13.10 | 1221 |
| 2021-12-30 | 0.00 | $12.96 | — |
| 2021-12-29 | 0.00 | $12.96 | — |
| 2021-12-28 | 0.00 | $12.96 | — |
| 2021-12-27 | 0.00 | $12.96 | 1961 |
| 2021-12-23 | -58.27 | $11.83 | 1491 |
| 2021-12-22 | -46.76 | $11.99 | 21166 |
| 2021-12-21 | -6.47 | $12.55 | 2367 |
| 2021-12-20 | -95.68 | $11.31 | 1390 |
| 2021-12-17 | -69.06 | $11.68 | 331 |
| 2021-12-16 | -60.43 | $11.80 | 910 |
| 2021-12-15 | 0.00 | $12.64 | 1594 |
| 2021-12-14 | -64.84 | $11.70 | 16530 |
| 2021-12-13 | -100.00 | $11.25 | 10350 |
| 2021-12-10 | -33.33 | $12.16 | 417 |
| 2021-12-09 | -12.61 | $12.39 | 1501 |
| 2021-12-08 | -70.27 | $11.75 | 1570 |
| 2021-12-07 | -49.55 | $11.98 | 3048 |
| 2021-12-06 | -27.93 | $12.22 | 2372 |
| 2021-12-03 | -3.96 | $12.39 | 14688 |
| 2021-12-02 | -100.00 | $11.42 | — |
| 2021-12-01 | -100.00 | $11.42 | 521 |
| 2021-11-30 | -90.63 | $11.56 | 319 |
| 2021-11-29 | -100.00 | $11.47 | 420 |
| 2021-11-26 | -15.74 | $12.40 | 3765 |
| 2021-11-24 | -100.00 | $11.49 | — |
| 2021-11-23 | -100.00 | $11.49 | 1570 |
| 2021-11-22 | -53.93 | $12.09 | 401 |
| 2021-11-19 | -100.00 | $11.68 | 1632 |
| 2021-11-18 | -45.45 | $12.17 | 420 |
| 2021-11-17 | -39.77 | $12.22 | — |
| 2021-11-16 | -49.04 | $12.22 | 903 |
| 2021-11-15 | -94.23 | $11.75 | 3678 |
| 2021-11-12 | -60.58 | $12.10 | 1579 |
| 2021-11-11 | -50.00 | $12.21 | 9944 |
| 2021-11-10 | -76.70 | $11.94 | 1644 |
| 2021-11-09 | -46.60 | $12.25 | — |
| 2021-11-08 | -40.68 | $12.25 | — |
| 2021-11-05 | -48.91 | $12.25 | 195 |
| 2021-11-04 | -46.72 | $12.28 | 234 |
| 2021-11-03 | -45.99 | $12.29 | 2208 |
| 2021-11-02 | -38.69 | $12.39 | — |
| 2021-11-01 | -38.69 | $12.39 | 103 |
| 2021-10-29 | -24.48 | $12.57 | 287 |
| 2021-10-28 | -31.47 | $12.47 | — |
| 2021-10-27 | -31.47 | $12.47 | — |
| 2021-10-26 | -31.47 | $12.47 | 586 |
| 2021-10-25 | -85.31 | $11.70 | 4329 |
| 2021-10-22 | -81.82 | $11.75 | — |
| 2021-10-21 | -81.82 | $11.75 | 894 |
| 2021-10-20 | -13.29 | $12.73 | — |
| 2021-10-19 | -13.29 | $12.73 | 3553 |
| 2021-10-18 | -15.38 | $12.70 | — |
| 2021-10-15 | -15.38 | $12.70 | 349 |
| 2021-10-14 | -34.97 | $12.42 | 5853 |
| 2021-10-13 | -62.94 | $12.02 | 91301 |
| 2021-10-12 | -67.40 | $12.08 | 700 |
| 2021-10-11 | -20.99 | $12.92 | — |
| 2021-10-08 | -20.99 | $12.92 | — |
| 2021-10-07 | -32.23 | $12.92 | 711 |
| 2021-10-06 | -63.98 | $12.25 | — |
| 2021-10-05 | -63.98 | $12.25 | 5694 |
| 2021-10-04 | -100.00 | $11.49 | 749 |
| 2021-10-01 | -47.26 | $12.65 | 475 |
| 2021-09-30 | -100.00 | $11.59 | 3923 |
| 2021-09-29 | -57.58 | $12.56 | 142 |
| 2021-09-28 | -100.00 | $11.72 | 1680 |
| 2021-09-27 | -92.14 | $12.41 | 491 |
| 2021-09-24 | -90.00 | $12.44 | 206 |
| 2021-09-23 | -77.86 | $12.61 | — |
| 2021-09-22 | -77.86 | $12.61 | — |
| 2021-09-21 | -77.86 | $12.61 | 142 |
| 2021-09-20 | -100.00 | $12.30 | 340 |
| 2021-09-17 | -86.81 | $12.55 | 1277 |
| 2021-09-16 | -100.00 | $12.57 | 369 |
| 2021-09-15 | -73.53 | $13.30 | — |
| 2021-09-14 | -73.53 | $13.30 | — |
| 2021-09-13 | -73.53 | $13.30 | 1226 |
| 2021-09-10 | -44.44 | $13.60 | — |
| 2021-09-09 | -44.44 | $13.60 | — |
| 2021-09-08 | -44.44 | $13.60 | — |
| 2021-09-07 | -44.44 | $13.60 | — |
| 2021-09-03 | -62.69 | $13.60 | 381 |
| 2021-09-02 | -100.00 | $13.35 | 496 |
| 2021-09-01 | -85.07 | $13.45 | 514 |
| 2021-08-31 | -62.69 | $13.60 | — |
| 2021-08-30 | -62.69 | $13.60 | — |
| 2021-08-27 | -62.69 | $13.60 | 276 |
| 2021-08-26 | -56.72 | $13.64 | — |
| 2021-08-25 | -52.78 | $13.64 | — |
| 2021-08-24 | -52.78 | $13.64 | 327 |
| 2021-08-23 | -27.16 | $13.80 | 174 |
| 2021-08-20 | -67.39 | $13.40 | 647 |
| 2021-08-19 | -23.91 | $13.80 | — |
| 2021-08-18 | -23.91 | $13.80 | 636 |
| 2021-08-17 | -28.26 | $13.76 | — |
| 2021-08-16 | -28.26 | $13.76 | — |
| 2021-08-13 | -28.26 | $13.76 | 510 |
| 2021-08-12 | -72.83 | $13.35 | — |
| 2021-08-11 | -72.83 | $13.35 | — |
| 2021-08-10 | -72.83 | $13.35 | 528 |
| 2021-08-09 | 0.00 | $14.02 | — |
| 2021-08-06 | 0.00 | $14.02 | 385 |
| 2021-08-05 | -9.09 | $13.60 | — |
| 2021-08-04 | -7.69 | $13.60 | — |
| 2021-08-03 | -7.69 | $13.60 | — |
| 2021-08-02 | -7.69 | $13.60 | 270 |
| 2021-07-30 | 0.00 | $13.65 | 698 |
| 2021-07-29 | -50.00 | $13.30 | — |
| 2021-07-28 | -18.99 | $13.30 | — |
| 2021-07-27 | -18.99 | $13.30 | 1156 |
| 2021-07-26 | -18.99 | $13.30 | 1326 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
74.63
2025-01-23
Close Price
$16.40
Vol: 526Average Directional Index - Detailed Analysis
Minimum
9.14
Average
31.42
Maximum
96.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-01-23 | 74.63 | $16.40 | 526 |
| 2025-01-22 | 73.86 | $16.40 | — |
| 2025-01-21 | 73.23 | $16.40 | — |
| 2025-01-17 | 72.56 | $16.40 | — |
| 2025-01-16 | 71.86 | $16.40 | — |
| 2025-01-15 | 71.12 | $16.40 | — |
| 2025-01-14 | 70.34 | $16.40 | — |
| 2025-01-13 | 69.53 | $16.40 | — |
| 2025-01-10 | 68.66 | $16.40 | — |
| 2025-01-08 | 67.76 | $16.40 | — |
| 2025-01-07 | 66.80 | $16.40 | — |
| 2025-01-06 | 65.80 | $16.40 | — |
| 2025-01-03 | 64.74 | $16.40 | — |
| 2025-01-02 | 63.63 | $16.40 | — |
| 2024-12-31 | 62.46 | $16.40 | — |
| 2024-12-30 | 61.22 | $16.40 | — |
| 2024-12-27 | 59.92 | $16.40 | — |
| 2024-12-26 | 58.56 | $16.40 | — |
| 2024-12-24 | 57.12 | $16.40 | — |
| 2024-12-23 | 55.60 | $16.40 | — |
| 2024-12-20 | 54.01 | $16.40 | — |
| 2024-12-19 | 52.33 | $16.40 | — |
| 2024-12-18 | 50.56 | $16.40 | — |
| 2024-12-17 | 48.71 | $16.40 | — |
| 2024-12-16 | 46.75 | $16.40 | — |
| 2024-12-13 | 44.69 | $16.40 | — |
| 2024-12-12 | 42.52 | $16.40 | — |
| 2024-12-11 | 40.24 | $16.40 | — |
| 2024-12-10 | 37.83 | $16.40 | 6119 |
| 2024-12-09 | 35.30 | $15.90 | — |
| 2024-12-06 | 35.62 | $15.90 | — |
| 2024-12-05 | 35.96 | $15.90 | — |
| 2024-12-04 | 36.31 | $15.90 | — |
| 2024-12-03 | 36.69 | $15.90 | — |
| 2024-12-02 | 37.08 | $15.90 | — |
| 2024-11-29 | 37.49 | $15.90 | — |
| 2024-11-27 | 37.93 | $15.90 | — |
| 2024-11-26 | 38.39 | $15.90 | — |
| 2024-11-25 | 38.87 | $15.90 | — |
| 2024-11-22 | 39.38 | $15.90 | — |
| 2024-11-21 | 39.91 | $15.90 | — |
| 2024-11-20 | 40.47 | $15.90 | — |
| 2024-11-19 | 41.07 | $15.90 | — |
| 2024-11-18 | 41.69 | $15.90 | — |
| 2024-11-15 | 42.35 | $15.90 | — |
| 2024-11-14 | 43.04 | $15.90 | — |
| 2024-11-13 | 43.76 | $15.90 | — |
| 2024-11-12 | 44.53 | $15.90 | — |
| 2024-11-11 | 45.33 | $15.90 | — |
| 2024-11-08 | 46.18 | $15.90 | — |
| 2024-11-07 | 47.08 | $15.90 | — |
| 2024-11-06 | 48.02 | $15.90 | — |
| 2024-11-05 | 49.00 | $15.90 | — |
| 2024-11-04 | 50.05 | $15.90 | — |
| 2024-11-01 | 51.14 | $15.90 | — |
| 2024-10-31 | 52.29 | $15.90 | — |
| 2024-10-30 | 53.51 | $15.90 | — |
| 2024-10-29 | 54.79 | $15.90 | — |
| 2024-10-28 | 56.13 | $15.90 | — |
| 2024-10-25 | 57.55 | $15.90 | — |
| 2024-10-24 | 59.04 | $15.90 | — |
| 2024-10-23 | 60.61 | $15.90 | — |
| 2024-10-22 | 62.26 | $15.90 | — |
| 2024-10-21 | 64.00 | $15.90 | — |
| 2024-10-18 | 65.83 | $15.90 | — |
| 2024-10-17 | 67.76 | $15.90 | — |
| 2024-10-16 | 69.78 | $15.90 | — |
| 2024-10-15 | 71.92 | $15.90 | — |
| 2024-10-14 | 74.17 | $15.90 | — |
| 2024-10-11 | 76.53 | $15.90 | — |
| 2024-10-10 | 79.02 | $15.90 | — |
| 2024-10-09 | 81.64 | $15.90 | — |
| 2024-10-08 | 84.40 | $15.90 | — |
| 2024-10-07 | 87.31 | $15.90 | — |
| 2024-10-04 | 90.36 | $15.90 | — |
| 2024-10-03 | 93.58 | $15.90 | 110 |
| 2024-10-02 | 96.97 | $16.34 | — |
| 2024-10-01 | 96.86 | $16.34 | — |
| 2024-09-30 | 96.74 | $16.34 | — |
| 2024-09-27 | 96.62 | $16.34 | — |
| 2024-09-26 | 96.49 | $16.34 | — |
| 2024-09-25 | 96.35 | $16.34 | — |
| 2024-09-24 | 96.21 | $16.34 | — |
| 2024-09-23 | 96.05 | $16.34 | — |
| 2024-09-20 | 95.90 | $16.34 | — |
| 2024-09-19 | 95.73 | $16.34 | — |
| 2024-09-18 | 95.55 | $16.34 | — |
| 2024-09-17 | 95.37 | $16.34 | — |
| 2024-09-16 | 95.17 | $16.34 | — |
| 2024-09-13 | 94.96 | $16.34 | — |
| 2024-09-12 | 94.75 | $16.34 | — |
| 2024-09-11 | 94.52 | $16.34 | — |
| 2024-09-10 | 94.28 | $16.34 | — |
| 2024-09-09 | 94.03 | $16.34 | — |
| 2024-09-06 | 93.76 | $16.34 | — |
| 2024-09-05 | 93.48 | $16.34 | — |
| 2024-09-04 | 93.19 | $16.34 | — |
| 2024-09-03 | 92.88 | $16.34 | — |
| 2024-08-30 | 92.55 | $16.34 | — |
| 2024-08-29 | 92.21 | $16.34 | — |
| 2024-08-28 | 91.84 | $16.34 | — |
| 2024-08-27 | 91.46 | $16.34 | — |
| 2024-08-26 | 91.06 | $16.34 | — |
| 2024-08-23 | 90.64 | $16.34 | — |
| 2024-08-22 | 90.20 | $16.34 | — |
| 2024-08-21 | 89.73 | $16.34 | — |
| 2024-08-20 | 89.24 | $16.34 | — |
| 2024-08-19 | 88.72 | $16.34 | — |
| 2024-08-16 | 88.17 | $16.34 | — |
| 2024-08-15 | 87.60 | $16.34 | — |
| 2024-08-14 | 86.99 | $16.34 | — |
| 2024-08-13 | 86.36 | $16.34 | — |
| 2024-08-12 | 85.69 | $16.34 | — |
| 2024-08-09 | 84.98 | $16.34 | — |
| 2024-08-08 | 84.24 | $16.34 | — |
| 2024-08-07 | 83.46 | $16.34 | — |
| 2024-08-06 | 82.64 | $16.34 | — |
| 2024-08-05 | 81.77 | $16.34 | — |
| 2024-08-02 | 80.86 | $16.34 | — |
| 2024-08-01 | 79.90 | $16.34 | — |
| 2024-07-31 | 78.89 | $16.34 | — |
| 2024-07-30 | 77.83 | $16.34 | — |
| 2024-07-29 | 76.71 | $16.34 | — |
| 2024-07-26 | 75.53 | $16.34 | — |
| 2024-07-25 | 74.29 | $16.34 | — |
| 2024-07-24 | 72.99 | $16.34 | — |
| 2024-07-23 | 71.62 | $16.34 | 520 |
| 2024-07-22 | 70.17 | $14.54 | — |
| 2024-07-19 | 68.71 | $14.54 | — |
| 2024-07-18 | 67.16 | $14.54 | — |
| 2024-07-17 | 65.54 | $14.54 | — |
| 2024-07-16 | 63.83 | $14.54 | — |
| 2024-07-15 | 62.04 | $14.54 | — |
| 2024-07-12 | 60.14 | $14.54 | — |
| 2024-07-11 | 58.15 | $14.54 | — |
| 2024-07-10 | 56.05 | $14.54 | — |
| 2024-07-09 | 53.85 | $14.54 | — |
| 2024-07-08 | 51.52 | $14.54 | — |
| 2024-07-05 | 49.08 | $14.54 | — |
| 2024-07-03 | 46.50 | $14.54 | — |
| 2024-07-02 | 43.79 | $14.54 | — |
| 2024-07-01 | 40.94 | $14.54 | — |
| 2024-06-28 | 37.94 | $14.54 | — |
| 2024-06-27 | 34.78 | $14.54 | — |
| 2024-06-26 | 31.45 | $14.54 | — |
| 2024-06-25 | 27.95 | $14.54 | — |
| 2024-06-24 | 24.26 | $14.54 | 716 |
| 2024-06-21 | 20.38 | $10.37 | — |
| 2024-06-20 | 20.43 | $10.37 | — |
| 2024-06-18 | 20.49 | $10.37 | — |
| 2024-06-17 | 20.54 | $10.37 | — |
| 2024-06-14 | 20.60 | $10.37 | — |
| 2024-06-13 | 20.67 | $10.37 | — |
| 2024-06-12 | 20.73 | $10.37 | — |
| 2024-06-11 | 20.80 | $10.37 | — |
| 2024-06-10 | 20.88 | $10.37 | — |
| 2024-06-07 | 20.95 | $10.37 | — |
| 2024-06-06 | 21.04 | $10.37 | — |
| 2024-06-05 | 21.12 | $10.37 | — |
| 2024-06-04 | 21.21 | $10.37 | — |
| 2024-06-03 | 21.31 | $10.37 | — |
| 2024-05-31 | 21.41 | $10.37 | — |
| 2024-05-30 | 21.51 | $10.37 | — |
| 2024-05-29 | 21.62 | $10.37 | — |
| 2024-05-28 | 21.74 | $10.37 | — |
| 2024-05-24 | 21.86 | $10.37 | — |
| 2024-05-23 | 21.99 | $10.37 | — |
| 2024-05-22 | 22.13 | $10.37 | — |
| 2024-05-21 | 22.27 | $10.37 | — |
| 2024-05-20 | 22.42 | $10.37 | — |
| 2024-05-17 | 22.58 | $10.37 | — |
| 2024-05-16 | 22.75 | $10.37 | — |
| 2024-05-15 | 22.93 | $10.37 | — |
| 2024-05-14 | 23.11 | $10.37 | — |
| 2024-05-13 | 23.31 | $10.37 | — |
| 2024-05-10 | 23.51 | $10.37 | — |
| 2024-05-09 | 23.73 | $10.37 | — |
| 2024-05-08 | 23.95 | $10.37 | — |
| 2024-05-07 | 24.19 | $10.37 | — |
| 2024-05-06 | 24.45 | $10.37 | — |
| 2024-05-03 | 24.71 | $10.37 | — |
| 2024-05-02 | 24.99 | $10.37 | — |
| 2024-05-01 | 25.28 | $10.37 | — |
| 2024-04-30 | 25.59 | $10.37 | — |
| 2024-04-29 | 25.92 | $10.37 | — |
| 2024-04-26 | 26.26 | $10.37 | — |
| 2024-04-25 | 26.62 | $10.37 | — |
| 2024-04-24 | 27.00 | $10.37 | — |
| 2024-04-23 | 27.40 | $10.37 | — |
| 2024-04-22 | 27.83 | $10.37 | — |
| 2024-04-19 | 28.27 | $10.37 | — |
| 2024-04-18 | 28.74 | $10.37 | — |
| 2024-04-17 | 29.23 | $10.37 | — |
| 2024-04-16 | 29.74 | $10.37 | — |
| 2024-04-15 | 30.29 | $10.37 | — |
| 2024-04-12 | 30.86 | $10.37 | — |
| 2024-04-11 | 31.46 | $10.37 | — |
| 2024-04-10 | 32.10 | $10.37 | — |
| 2024-04-09 | 32.77 | $10.37 | — |
| 2024-04-08 | 33.47 | $10.37 | — |
| 2024-04-05 | 34.21 | $10.37 | — |
| 2024-04-04 | 34.99 | $10.37 | — |
| 2024-04-03 | 35.81 | $10.37 | 200 |
| 2024-04-02 | 36.67 | $10.35 | — |
| 2024-04-01 | 36.03 | $10.35 | — |
| 2024-03-28 | 35.35 | $10.35 | 10707 |
| 2024-03-27 | 34.63 | $10.23 | — |
| 2024-03-26 | 32.99 | $10.23 | — |
| 2024-03-25 | 31.26 | $10.23 | 14669 |
| 2024-03-22 | 29.44 | $11.10 | — |
| 2024-03-21 | 30.16 | $11.10 | — |
| 2024-03-20 | 30.92 | $11.10 | — |
| 2024-03-19 | 31.72 | $11.10 | — |
| 2024-03-18 | 32.56 | $11.10 | — |
| 2024-03-15 | 33.44 | $11.10 | — |
| 2024-03-14 | 34.37 | $11.10 | — |
| 2024-03-13 | 35.36 | $11.10 | — |
| 2024-03-12 | 36.39 | $11.10 | — |
| 2024-03-11 | 37.47 | $11.10 | — |
| 2024-03-08 | 38.62 | $11.10 | — |
| 2024-03-07 | 39.82 | $11.10 | — |
| 2024-03-06 | 41.09 | $11.10 | — |
| 2024-03-05 | 42.43 | $11.10 | — |
| 2024-03-04 | 43.83 | $11.10 | — |
| 2024-03-01 | 45.31 | $11.10 | — |
| 2024-02-29 | 46.87 | $11.10 | — |
| 2024-02-28 | 48.50 | $11.10 | — |
| 2024-02-27 | 50.23 | $11.10 | — |
| 2024-02-26 | 52.04 | $11.10 | 616 |
| 2024-02-23 | 53.96 | $11.40 | — |
| 2024-02-22 | 53.42 | $11.40 | — |
| 2024-02-21 | 52.85 | $11.40 | — |
| 2024-02-20 | 52.25 | $11.40 | — |
| 2024-02-16 | 51.62 | $11.40 | — |
| 2024-02-15 | 50.95 | $11.40 | — |
| 2024-02-14 | 50.25 | $11.40 | — |
| 2024-02-13 | 49.52 | $11.40 | — |
| 2024-02-12 | 48.75 | $11.40 | — |
| 2024-02-09 | 47.93 | $11.40 | — |
| 2024-02-08 | 47.07 | $11.40 | — |
| 2024-02-07 | 46.17 | $11.40 | 520 |
| 2024-02-06 | 45.22 | $10.87 | — |
| 2024-02-05 | 45.47 | $10.87 | — |
| 2024-02-02 | 45.74 | $10.87 | 1000 |
| 2024-02-01 | 46.02 | $10.38 | — |
| 2024-01-31 | 47.06 | $10.38 | — |
| 2024-01-30 | 48.14 | $10.38 | — |
| 2024-01-29 | 49.28 | $10.38 | — |
| 2024-01-26 | 50.49 | $10.38 | — |
| 2024-01-25 | 51.75 | $10.38 | — |
| 2024-01-24 | 53.09 | $10.38 | — |
| 2024-01-23 | 54.49 | $10.38 | — |
| 2024-01-22 | 55.97 | $10.38 | — |
| 2024-01-19 | 57.52 | $10.38 | 525 |
| 2024-01-18 | 59.16 | $10.80 | — |
| 2024-01-17 | 58.42 | $10.80 | — |
| 2024-01-16 | 57.65 | $10.80 | — |
| 2024-01-12 | 56.83 | $10.80 | — |
| 2024-01-11 | 55.98 | $10.80 | — |
| 2024-01-10 | 55.07 | $10.80 | — |
| 2024-01-09 | 54.12 | $10.80 | — |
| 2024-01-08 | 53.12 | $10.80 | — |
| 2024-01-05 | 52.07 | $10.80 | — |
| 2024-01-04 | 50.96 | $10.80 | — |
| 2024-01-03 | 49.79 | $10.80 | — |
| 2024-01-02 | 48.56 | $10.80 | — |
| 2023-12-29 | 47.27 | $10.80 | — |
| 2023-12-28 | 45.91 | $10.80 | — |
| 2023-12-27 | 44.48 | $10.80 | — |
| 2023-12-26 | 42.97 | $10.80 | — |
| 2023-12-22 | 41.38 | $10.80 | — |
| 2023-12-21 | 39.71 | $10.80 | — |
| 2023-12-20 | 37.95 | $10.80 | — |
| 2023-12-19 | 36.10 | $10.80 | — |
| 2023-12-18 | 34.15 | $10.80 | — |
| 2023-12-15 | 32.10 | $10.80 | 551 |
| 2023-12-14 | 29.94 | $10.04 | — |
| 2023-12-13 | 29.97 | $10.04 | — |
| 2023-12-12 | 30.00 | $10.04 | — |
| 2023-12-11 | 30.04 | $10.04 | — |
| 2023-12-08 | 30.08 | $10.04 | — |
| 2023-12-07 | 30.12 | $10.04 | — |
| 2023-12-06 | 30.16 | $10.04 | — |
| 2023-12-05 | 30.20 | $10.04 | — |
| 2023-12-04 | 30.25 | $10.04 | — |
| 2023-12-01 | 30.30 | $10.04 | — |
| 2023-11-30 | 30.35 | $10.04 | — |
| 2023-11-29 | 30.40 | $10.04 | — |
| 2023-11-28 | 30.46 | $10.04 | — |
| 2023-11-27 | 30.52 | $10.04 | — |
| 2023-11-24 | 30.58 | $10.04 | — |
| 2023-11-22 | 30.65 | $10.04 | — |
| 2023-11-21 | 30.72 | $10.04 | — |
| 2023-11-20 | 30.79 | $10.04 | — |
| 2023-11-17 | 30.87 | $10.04 | — |
| 2023-11-16 | 30.95 | $10.04 | — |
| 2023-11-15 | 31.04 | $10.04 | — |
| 2023-11-14 | 31.13 | $10.04 | — |
| 2023-11-13 | 31.22 | $10.04 | — |
| 2023-11-10 | 31.32 | $10.04 | — |
| 2023-11-09 | 31.43 | $10.04 | — |
| 2023-11-08 | 31.54 | $10.04 | — |
| 2023-11-07 | 31.66 | $10.04 | — |
| 2023-11-06 | 31.78 | $10.04 | — |
| 2023-11-03 | 31.91 | $10.04 | — |
| 2023-11-02 | 32.04 | $10.04 | — |
| 2023-11-01 | 32.19 | $10.04 | — |
| 2023-10-31 | 32.34 | $10.04 | — |
| 2023-10-30 | 32.50 | $10.04 | — |
| 2023-10-27 | 32.66 | $10.04 | — |
| 2023-10-26 | 32.84 | $10.04 | — |
| 2023-10-25 | 33.03 | $10.04 | — |
| 2023-10-24 | 33.22 | $10.04 | — |
| 2023-10-23 | 33.43 | $10.04 | — |
| 2023-10-20 | 33.64 | $10.04 | — |
| 2023-10-19 | 33.87 | $10.04 | — |
| 2023-10-18 | 34.11 | $10.04 | — |
| 2023-10-17 | 34.36 | $10.04 | 3000 |
| 2023-10-16 | 34.63 | $9.85 | — |
| 2023-10-13 | 34.06 | $9.85 | 355658 |
| 2023-10-12 | 33.46 | $10.40 | 100 |
| 2023-10-11 | 34.22 | $10.06 | — |
| 2023-10-10 | 32.54 | $10.06 | — |
| 2023-10-09 | 30.78 | $10.06 | — |
| 2023-10-06 | 28.92 | $10.06 | — |
| 2023-10-05 | 26.97 | $10.06 | — |
| 2023-10-04 | 24.91 | $10.06 | — |
| 2023-10-03 | 22.75 | $10.06 | 230 |
| 2023-10-02 | 20.47 | $10.95 | — |
| 2023-09-29 | 20.43 | $10.95 | — |
| 2023-09-28 | 20.39 | $10.95 | — |
| 2023-09-27 | 20.35 | $10.95 | — |
| 2023-09-26 | 20.31 | $10.95 | — |
| 2023-09-25 | 20.26 | $10.95 | — |
| 2023-09-22 | 20.21 | $10.95 | — |
| 2023-09-21 | 20.16 | $10.95 | — |
| 2023-09-20 | 20.11 | $10.95 | — |
| 2023-09-19 | 20.05 | $10.95 | — |
| 2023-09-18 | 19.99 | $10.95 | — |
| 2023-09-15 | 19.93 | $10.95 | 500 |
| 2023-09-14 | 19.86 | $11.00 | — |
| 2023-09-13 | 19.25 | $11.00 | — |
| 2023-09-12 | 18.61 | $11.00 | — |
| 2023-09-11 | 17.94 | $11.00 | — |
| 2023-09-08 | 17.23 | $11.00 | — |
| 2023-09-07 | 16.48 | $11.00 | — |
| 2023-09-06 | 15.69 | $11.00 | — |
| 2023-09-05 | 14.87 | $11.00 | — |
| 2023-09-01 | 14.00 | $11.00 | 201 |
| 2023-08-31 | 13.08 | $10.80 | — |
| 2023-08-30 | 13.09 | $10.80 | — |
| 2023-08-29 | 13.10 | $10.80 | — |
| 2023-08-28 | 13.12 | $10.80 | 100 |
| 2023-08-25 | 13.13 | $10.65 | — |
| 2023-08-24 | 13.59 | $10.65 | — |
| 2023-08-23 | 14.07 | $10.65 | — |
| 2023-08-22 | 14.58 | $10.65 | — |
| 2023-08-21 | 15.11 | $10.65 | — |
| 2023-08-18 | 15.67 | $10.65 | — |
| 2023-08-17 | 16.26 | $10.65 | 1466 |
| 2023-08-16 | 16.89 | $10.56 | — |
| 2023-08-15 | 17.04 | $10.56 | — |
| 2023-08-14 | 17.21 | $10.56 | — |
| 2023-08-11 | 17.38 | $10.56 | — |
| 2023-08-10 | 17.57 | $10.56 | — |
| 2023-08-09 | 17.76 | $10.56 | — |
| 2023-08-08 | 17.96 | $10.56 | — |
| 2023-08-07 | 18.18 | $10.56 | — |
| 2023-08-04 | 18.40 | $10.56 | — |
| 2023-08-03 | 18.64 | $10.56 | — |
| 2023-08-02 | 18.89 | $10.56 | — |
| 2023-08-01 | 19.15 | $10.56 | — |
| 2023-07-31 | 19.43 | $10.56 | — |
| 2023-07-28 | 19.72 | $10.56 | — |
| 2023-07-27 | 20.02 | $10.56 | — |
| 2023-07-26 | 20.35 | $10.56 | 1580 |
| 2023-07-25 | 20.69 | $11.25 | — |
| 2023-07-24 | 20.51 | $11.25 | — |
| 2023-07-21 | 20.33 | $11.25 | — |
| 2023-07-20 | 20.13 | $11.25 | — |
| 2023-07-19 | 19.92 | $11.25 | — |
| 2023-07-18 | 19.71 | $11.25 | — |
| 2023-07-17 | 19.48 | $11.25 | 756 |
| 2023-07-14 | 19.24 | $11.47 | 3593 |
| 2023-07-13 | 18.35 | $11.39 | 76151 |
| 2023-07-12 | 17.41 | $10.51 | — |
| 2023-07-11 | 17.06 | $10.51 | — |
| 2023-07-10 | 16.68 | $10.51 | — |
| 2023-07-07 | 16.29 | $10.51 | — |
| 2023-07-06 | 15.88 | $10.51 | — |
| 2023-07-05 | 15.44 | $10.51 | — |
| 2023-07-03 | 14.98 | $10.51 | — |
| 2023-06-30 | 14.50 | $10.51 | 150 |
| 2023-06-29 | 13.99 | $10.94 | — |
| 2023-06-28 | 14.70 | $10.94 | — |
| 2023-06-27 | 15.45 | $10.94 | — |
| 2023-06-26 | 16.24 | $10.94 | — |
| 2023-06-23 | 17.07 | $10.94 | — |
| 2023-06-22 | 17.94 | $10.94 | — |
| 2023-06-21 | 18.86 | $10.94 | 113 |
| 2023-06-20 | 19.83 | $11.30 | — |
| 2023-06-16 | 19.61 | $11.30 | — |
| 2023-06-15 | 19.38 | $11.30 | 100 |
| 2023-06-14 | 19.13 | $10.76 | — |
| 2023-06-13 | 19.68 | $10.76 | — |
| 2023-06-12 | 20.25 | $10.76 | 165 |
| 2023-06-09 | 20.85 | $10.81 | — |
| 2023-06-08 | 21.66 | $10.81 | — |
| 2023-06-07 | 22.51 | $10.81 | — |
| 2023-06-06 | 23.40 | $10.81 | — |
| 2023-06-05 | 24.34 | $10.81 | — |
| 2023-06-02 | 25.34 | $10.81 | — |
| 2023-06-01 | 26.38 | $10.81 | — |
| 2023-05-31 | 27.47 | $10.81 | — |
| 2023-05-30 | 28.63 | $10.81 | — |
| 2023-05-26 | 29.85 | $10.81 | 186 |
| 2023-05-25 | 31.13 | $11.30 | — |
| 2023-05-24 | 31.75 | $11.30 | — |
| 2023-05-23 | 32.40 | $11.30 | 200 |
| 2023-05-22 | 33.09 | $11.00 | — |
| 2023-05-19 | 34.50 | $11.00 | — |
| 2023-05-18 | 35.98 | $11.00 | 618 |
| 2023-05-17 | 37.54 | $11.60 | — |
| 2023-05-16 | 37.06 | $11.60 | — |
| 2023-05-15 | 36.55 | $11.60 | — |
| 2023-05-12 | 36.02 | $11.60 | 2000 |
| 2023-05-11 | 35.46 | $11.73 | — |
| 2023-05-10 | 34.33 | $11.73 | — |
| 2023-05-09 | 33.13 | $11.73 | — |
| 2023-05-08 | 31.86 | $11.73 | 1832 |
| 2023-05-05 | 30.53 | $11.14 | — |
| 2023-05-04 | 29.98 | $11.14 | — |
| 2023-05-03 | 29.41 | $11.14 | — |
| 2023-05-02 | 28.80 | $11.14 | — |
| 2023-05-01 | 28.15 | $11.14 | — |
| 2023-04-28 | 27.48 | $11.14 | — |
| 2023-04-27 | 26.77 | $11.14 | — |
| 2023-04-26 | 26.02 | $11.14 | — |
| 2023-04-25 | 25.23 | $11.14 | — |
| 2023-04-24 | 24.41 | $11.14 | 192 |
| 2023-04-21 | 23.53 | $11.42 | 472 |
| 2023-04-20 | 22.61 | $10.85 | — |
| 2023-04-19 | 22.42 | $10.85 | 51223 |
| 2023-04-18 | 22.22 | $10.91 | — |
| 2023-04-17 | 21.85 | $10.91 | — |
| 2023-04-14 | 21.46 | $10.91 | — |
| 2023-04-13 | 21.05 | $10.91 | 183 |
| 2023-04-12 | 20.61 | $11.06 | 6038 |
| 2023-04-11 | 20.16 | $10.82 | 614 |
| 2023-04-10 | 19.91 | $11.16 | — |
| 2023-04-06 | 18.86 | $11.16 | 3635 |
| 2023-04-05 | 17.75 | $10.85 | 782 |
| 2023-04-04 | 16.88 | $10.86 | — |
| 2023-04-03 | 16.00 | $10.86 | 992 |
| 2023-03-31 | 15.08 | $10.72 | 504 |
| 2023-03-30 | 14.70 | $10.73 | 857 |
| 2023-03-29 | 14.31 | $10.43 | — |
| 2023-03-28 | 14.43 | $10.43 | 463 |
| 2023-03-27 | 14.55 | $10.30 | — |
| 2023-03-24 | 14.89 | $10.30 | — |
| 2023-03-23 | 15.25 | $10.30 | 407 |
| 2023-03-22 | 15.62 | $10.77 | — |
| 2023-03-21 | 15.11 | $10.77 | — |
| 2023-03-20 | 14.57 | $10.77 | 324 |
| 2023-03-17 | 14.00 | $10.51 | 396 |
| 2023-03-16 | 13.72 | $10.17 | 1507 |
| 2023-03-15 | 13.43 | $9.69 | 300 |
| 2023-03-14 | 13.62 | $10.00 | 7704 |
| 2023-03-13 | 14.24 | $10.46 | 473 |
| 2023-03-10 | 13.70 | $10.24 | — |
| 2023-03-09 | 13.59 | $10.24 | 267 |
| 2023-03-08 | 13.46 | $10.27 | — |
| 2023-03-07 | 13.25 | $10.27 | 501 |
| 2023-03-06 | 13.02 | $10.15 | 289 |
| 2023-03-03 | 13.12 | $10.18 | — |
| 2023-03-02 | 13.14 | $10.18 | — |
| 2023-03-01 | 13.17 | $10.18 | — |
| 2023-02-28 | 13.20 | $10.18 | — |
| 2023-02-27 | 13.23 | $10.18 | — |
| 2023-02-24 | 13.26 | $10.18 | 389 |
| 2023-02-23 | 13.29 | $10.03 | — |
| 2023-02-22 | 13.56 | $10.03 | — |
| 2023-02-21 | 13.84 | $10.03 | — |
| 2023-02-17 | 14.13 | $10.03 | 154 |
| 2023-02-16 | 14.44 | $9.89 | — |
| 2023-02-15 | 14.96 | $9.89 | 163 |
| 2023-02-14 | 15.51 | $10.07 | 113 |
| 2023-02-13 | 15.82 | $9.91 | 3422 |
| 2023-02-10 | 16.35 | $9.33 | — |
| 2023-02-09 | 16.66 | $9.33 | — |
| 2023-02-08 | 16.98 | $9.33 | 318 |
| 2023-02-07 | 17.32 | $9.17 | 532 |
| 2023-02-06 | 17.67 | $9.91 | 161 |
| 2023-02-03 | 18.13 | $9.95 | 1523 |
| 2023-02-02 | 18.60 | $9.39 | — |
| 2023-02-01 | 19.22 | $9.39 | — |
| 2023-01-31 | 19.86 | $9.39 | 1156 |
| 2023-01-30 | 20.54 | $9.85 | 305 |
| 2023-01-27 | 21.24 | $9.86 | — |
| 2023-01-26 | 21.96 | $9.86 | — |
| 2023-01-25 | 22.72 | $9.86 | 1719 |
| 2023-01-24 | 23.52 | $9.91 | 5855 |
| 2023-01-23 | 24.29 | $9.68 | 20665 |
| 2023-01-20 | 24.69 | $9.86 | 2189 |
| 2023-01-19 | 25.27 | $9.66 | 150 |
| 2023-01-18 | 26.12 | $9.82 | 160 |
| 2023-01-17 | 26.78 | $9.40 | 1411 |
| 2023-01-13 | 27.47 | $9.58 | — |
| 2023-01-12 | 28.57 | $9.58 | 3493 |
| 2023-01-11 | 29.73 | $9.44 | 28933 |
| 2023-01-10 | 31.11 | $9.15 | 1282 |
| 2023-01-09 | 32.62 | $9.70 | 4812 |
| 2023-01-06 | 33.54 | $9.25 | 859 |
| 2023-01-05 | 34.51 | $9.56 | 1262 |
| 2023-01-04 | 35.07 | $9.20 | 387 |
| 2023-01-03 | 35.67 | $9.55 | 1307 |
| 2022-12-30 | 35.78 | $9.13 | 1652 |
| 2022-12-29 | 35.90 | $9.20 | 313 |
| 2022-12-28 | 36.36 | $9.34 | — |
| 2022-12-27 | 36.65 | $9.34 | 4339 |
| 2022-12-23 | 36.95 | $9.13 | 2762 |
| 2022-12-22 | 37.24 | $9.07 | 4038 |
| 2022-12-21 | 37.55 | $10.23 | 20892 |
| 2022-12-20 | 37.33 | $9.42 | 1808 |
| 2022-12-19 | 37.59 | $9.50 | 3511 |
| 2022-12-16 | 37.72 | $10.04 | — |
| 2022-12-15 | 37.02 | $10.04 | 883 |
| 2022-12-14 | 36.29 | $9.69 | 3202 |
| 2022-12-13 | 35.66 | $9.81 | 1150 |
| 2022-12-12 | 34.81 | $9.70 | 2120 |
| 2022-12-09 | 33.99 | $9.79 | 2878 |
| 2022-12-08 | 33.02 | $9.71 | 1109 |
| 2022-12-07 | 32.22 | $9.57 | 3489 |
| 2022-12-06 | 31.40 | $9.52 | 2494 |
| 2022-12-05 | 30.45 | $9.40 | 18963 |
| 2022-12-02 | 29.55 | $9.63 | 4725 |
| 2022-12-01 | 28.33 | $9.65 | 162 |
| 2022-11-30 | 27.41 | $9.70 | — |
| 2022-11-29 | 26.36 | $9.70 | 863 |
| 2022-11-28 | 25.26 | $9.42 | 2419 |
| 2022-11-25 | 24.13 | $9.35 | — |
| 2022-11-23 | 23.28 | $9.35 | 773 |
| 2022-11-22 | 22.37 | $8.74 | — |
| 2022-11-21 | 21.79 | $8.74 | 4468 |
| 2022-11-18 | 21.18 | $8.55 | 58570 |
| 2022-11-17 | 20.54 | $8.48 | 2576 |
| 2022-11-16 | 20.27 | $8.31 | 418 |
| 2022-11-15 | 20.00 | $8.86 | 20050 |
| 2022-11-14 | 19.15 | $8.82 | 2138 |
| 2022-11-11 | 18.27 | $8.33 | 624 |
| 2022-11-10 | 17.72 | $9.10 | 8200 |
| 2022-11-09 | 17.15 | $7.88 | 1753 |
| 2022-11-08 | 17.14 | $8.85 | 3029 |
| 2022-11-07 | 16.70 | $8.22 | 2435 |
| 2022-11-04 | 16.32 | $8.16 | 860 |
| 2022-11-03 | 16.21 | $8.09 | 1239 |
| 2022-11-02 | 16.09 | $8.10 | 2069 |
| 2022-11-01 | 15.96 | $8.11 | 26549 |
| 2022-10-31 | 15.80 | $7.85 | 4705 |
| 2022-10-28 | 15.70 | $8.90 | 2903 |
| 2022-10-27 | 15.42 | $7.86 | 812 |
| 2022-10-26 | 15.69 | $7.97 | 334 |
| 2022-10-25 | 15.87 | $8.99 | 624 |
| 2022-10-24 | 15.25 | $8.65 | 2765 |
| 2022-10-21 | 14.79 | $7.72 | 1086 |
| 2022-10-20 | 14.45 | $8.50 | 948 |
| 2022-10-19 | 13.99 | $7.85 | 3093 |
| 2022-10-18 | 13.89 | $8.14 | 192 |
| 2022-10-17 | 13.35 | $8.82 | 244 |
| 2022-10-14 | 12.79 | $7.80 | 2361 |
| 2022-10-13 | 12.26 | $7.67 | 666 |
| 2022-10-12 | 12.27 | $7.64 | 1055 |
| 2022-10-11 | 12.30 | $8.82 | 1321 |
| 2022-10-10 | 12.34 | $8.49 | 11885 |
| 2022-10-07 | 11.97 | $7.52 | 4548 |
| 2022-10-06 | 12.22 | $8.00 | — |
| 2022-10-05 | 12.04 | $8.00 | 2000 |
| 2022-10-04 | 11.85 | $7.96 | 887 |
| 2022-10-03 | 11.67 | $7.86 | 1066 |
| 2022-09-30 | 11.55 | $8.45 | 2143 |
| 2022-09-29 | 11.43 | $8.24 | 2458 |
| 2022-09-28 | 11.33 | $7.52 | 644 |
| 2022-09-27 | 11.78 | $8.24 | 167 |
| 2022-09-26 | 11.62 | $7.70 | 858 |
| 2022-09-23 | 11.70 | $7.87 | 5540 |
| 2022-09-22 | 11.78 | $9.08 | 246 |
| 2022-09-21 | 11.41 | $8.05 | — |
| 2022-09-20 | 11.74 | $8.05 | — |
| 2022-09-19 | 12.08 | $8.05 | 3952 |
| 2022-09-16 | 12.44 | $8.04 | 434 |
| 2022-09-15 | 12.63 | $8.72 | 1747 |
| 2022-09-14 | 13.21 | $9.35 | 2857 |
| 2022-09-13 | 13.22 | $8.77 | 281 |
| 2022-09-12 | 13.79 | $8.73 | 1636 |
| 2022-09-09 | 14.38 | $8.45 | 560 |
| 2022-09-08 | 15.01 | $8.50 | 1335 |
| 2022-09-07 | 15.58 | $8.27 | 902 |
| 2022-09-06 | 16.10 | $8.53 | 1139 |
| 2022-09-02 | 16.87 | $8.52 | — |
| 2022-09-01 | 16.75 | $8.52 | 291 |
| 2022-08-31 | 16.61 | $9.22 | 159 |
| 2022-08-30 | 17.04 | $8.55 | 767 |
| 2022-08-29 | 16.91 | $9.50 | 838 |
| 2022-08-26 | 17.68 | $9.81 | — |
| 2022-08-25 | 18.34 | $9.81 | 259 |
| 2022-08-24 | 19.03 | $10.25 | — |
| 2022-08-23 | 19.19 | $10.25 | — |
| 2022-08-22 | 19.36 | $10.25 | 1209 |
| 2022-08-19 | 19.54 | $10.09 | 2762 |
| 2022-08-18 | 19.88 | $9.87 | — |
| 2022-08-17 | 20.44 | $9.87 | — |
| 2022-08-16 | 21.02 | $9.87 | — |
| 2022-08-15 | 21.64 | $9.87 | 160 |
| 2022-08-12 | 22.29 | $10.67 | 1103 |
| 2022-08-11 | 22.09 | $10.07 | 712 |
| 2022-08-10 | 22.53 | $10.44 | — |
| 2022-08-09 | 22.25 | $10.44 | 26413 |
| 2022-08-08 | 21.95 | $10.00 | 691 |
| 2022-08-05 | 21.64 | $9.69 | 704 |
| 2022-08-04 | 21.92 | $10.31 | 3281 |
| 2022-08-03 | 21.93 | $9.76 | 3741 |
| 2022-08-02 | 21.95 | $10.73 | — |
| 2022-08-01 | 20.39 | $10.73 | 1194 |
| 2022-07-29 | 18.75 | $10.89 | 2981 |
| 2022-07-28 | 17.00 | $10.06 | 634 |
| 2022-07-27 | 15.60 | $9.95 | — |
| 2022-07-26 | 14.33 | $9.95 | — |
| 2022-07-25 | 12.99 | $9.95 | 1922 |
| 2022-07-22 | 11.58 | $9.59 | — |
| 2022-07-21 | 11.28 | $9.59 | 203 |
| 2022-07-20 | 10.97 | $10.31 | 3543 |
| 2022-07-19 | 10.63 | $9.79 | — |
| 2022-07-18 | 10.97 | $9.79 | 9772 |
| 2022-07-15 | 11.32 | $10.21 | — |
| 2022-07-14 | 10.98 | $10.21 | 344 |
| 2022-07-13 | 10.62 | $10.01 | — |
| 2022-07-12 | 10.50 | $10.01 | 1094 |
| 2022-07-11 | 10.37 | $10.00 | — |
| 2022-07-08 | 10.35 | $10.00 | 26172 |
| 2022-07-07 | 10.32 | $10.05 | 5866 |
| 2022-07-06 | 10.30 | $9.96 | — |
| 2022-07-05 | 10.04 | $9.96 | 617 |
| 2022-07-01 | 9.78 | $10.19 | 2475 |
| 2022-06-30 | 9.49 | $9.65 | 805 |
| 2022-06-29 | 9.78 | $9.73 | 499 |
| 2022-06-28 | 9.97 | $9.79 | 3985 |
| 2022-06-27 | 10.17 | $10.78 | 16715 |
| 2022-06-24 | 10.38 | $10.34 | 289 |
| 2022-06-23 | 9.82 | $10.00 | 715 |
| 2022-06-22 | 9.49 | $10.20 | 2363 |
| 2022-06-21 | 9.14 | $9.53 | 211 |
| 2022-06-17 | 9.47 | $9.60 | 6121 |
| 2022-06-16 | 9.81 | $9.58 | 3904 |
| 2022-06-15 | 10.04 | $9.39 | — |
| 2022-06-14 | 9.97 | $9.39 | — |
| 2022-06-13 | 9.90 | $9.39 | 489 |
| 2022-06-10 | 9.83 | $9.82 | — |
| 2022-06-09 | 10.21 | $9.82 | 2055 |
| 2022-06-08 | 10.61 | $10.50 | — |
| 2022-06-07 | 10.47 | $10.50 | 1492 |
| 2022-06-06 | 10.33 | $10.56 | — |
| 2022-06-03 | 10.10 | $10.56 | 674 |
| 2022-06-02 | 9.85 | $9.91 | 262 |
| 2022-06-01 | 10.26 | $10.22 | — |
| 2022-05-31 | 10.30 | $10.22 | 1547 |
| 2022-05-27 | 10.34 | $10.13 | 2371 |
| 2022-05-26 | 10.37 | $10.13 | 16140 |
| 2022-05-25 | 10.87 | $10.29 | 2592 |
| 2022-05-24 | 11.23 | $10.28 | — |
| 2022-05-23 | 11.52 | $10.28 | 513 |
| 2022-05-20 | 11.82 | $9.55 | 2822 |
| 2022-05-19 | 12.13 | $10.18 | 554 |
| 2022-05-18 | 11.77 | $9.82 | 374 |
| 2022-05-17 | 11.63 | $10.05 | 421 |
| 2022-05-16 | 11.20 | $10.00 | 470 |
| 2022-05-13 | 10.80 | $10.13 | 1205 |
| 2022-05-12 | 10.22 | $10.40 | — |
| 2022-05-11 | 9.84 | $10.40 | 283 |
| 2022-05-10 | 9.43 | $9.57 | — |
| 2022-05-09 | 9.71 | $9.57 | 2183 |
| 2022-05-06 | 10.00 | $9.80 | 1844 |
| 2022-05-05 | 10.42 | $10.39 | 13754 |
| 2022-05-04 | 10.74 | $9.94 | 205 |
| 2022-05-03 | 11.10 | $10.26 | 2787 |
| 2022-05-02 | 11.57 | $10.35 | 660 |
| 2022-04-29 | 11.98 | $10.58 | 2095 |
| 2022-04-28 | 12.17 | $10.43 | — |
| 2022-04-27 | 12.60 | $10.43 | 290 |
| 2022-04-26 | 13.05 | $10.95 | 204 |
| 2022-04-25 | 13.42 | $10.62 | 15631 |
| 2022-04-22 | 13.81 | $10.58 | 1006 |
| 2022-04-21 | 14.03 | $11.32 | 1415 |
| 2022-04-20 | 14.17 | $10.65 | 368 |
| 2022-04-19 | 14.89 | $10.24 | — |
| 2022-04-18 | 15.22 | $10.24 | 2222 |
| 2022-04-14 | 15.56 | $11.08 | 5196 |
| 2022-04-13 | 15.96 | $10.39 | 1033 |
| 2022-04-12 | 16.36 | $10.44 | 998 |
| 2022-04-11 | 16.85 | $10.69 | 798 |
| 2022-04-08 | 17.65 | $10.56 | — |
| 2022-04-07 | 18.33 | $10.56 | 492 |
| 2022-04-06 | 19.05 | $10.26 | 1617 |
| 2022-04-05 | 19.54 | $10.32 | 206 |
| 2022-04-04 | 20.11 | $10.17 | 14027 |
| 2022-04-01 | 20.72 | $10.17 | — |
| 2022-03-31 | 20.88 | $10.17 | 235 |
| 2022-03-30 | 21.04 | $10.69 | 517 |
| 2022-03-29 | 21.68 | $10.48 | 1760 |
| 2022-03-28 | 22.14 | $10.35 | — |
| 2022-03-25 | 22.38 | $10.35 | — |
| 2022-03-24 | 22.63 | $10.35 | 15752 |
| 2022-03-23 | 22.89 | $10.08 | 3333 |
| 2022-03-22 | 22.96 | $10.82 | — |
| 2022-03-21 | 23.69 | $10.82 | — |
| 2022-03-18 | 24.47 | $10.82 | 143 |
| 2022-03-17 | 25.29 | $10.02 | 763 |
| 2022-03-16 | 26.15 | $10.67 | 1522 |
| 2022-03-15 | 26.91 | $9.47 | — |
| 2022-03-14 | 26.38 | $9.47 | 9635 |
| 2022-03-11 | 25.82 | $9.40 | 522 |
| 2022-03-10 | 24.97 | $10.08 | 250 |
| 2022-03-09 | 24.48 | $9.88 | 168 |
| 2022-03-08 | 23.69 | $9.78 | 1600 |
| 2022-03-07 | 22.73 | $9.40 | 538 |
| 2022-03-04 | 21.31 | $10.54 | 444 |
| 2022-03-03 | 20.41 | $10.75 | 1591 |
| 2022-03-02 | 19.66 | $11.28 | — |
| 2022-03-01 | 19.28 | $11.28 | — |
| 2022-02-28 | 18.89 | $11.28 | 3760 |
| 2022-02-25 | 18.48 | $11.90 | 456 |
| 2022-02-24 | 18.50 | $11.28 | — |
| 2022-02-23 | 17.61 | $11.28 | — |
| 2022-02-22 | 16.67 | $11.28 | 847 |
| 2022-02-18 | 15.68 | $12.46 | 438 |
| 2022-02-17 | 15.70 | $12.15 | — |
| 2022-02-16 | 15.20 | $12.15 | 150 |
| 2022-02-15 | 14.68 | $12.44 | — |
| 2022-02-14 | 14.44 | $12.44 | — |
| 2022-02-11 | 14.18 | $12.44 | — |
| 2022-02-10 | 13.91 | $12.44 | — |
| 2022-02-09 | 13.62 | $12.44 | 3580 |
| 2022-02-08 | 13.33 | $13.05 | 4951 |
| 2022-02-07 | 13.01 | $12.66 | — |
| 2022-02-04 | 13.45 | $12.66 | — |
| 2022-02-03 | 13.92 | $12.66 | — |
| 2022-02-02 | 14.41 | $12.66 | 316 |
| 2022-02-01 | 14.93 | $12.79 | 223 |
| 2022-01-31 | 15.60 | $12.56 | 425 |
| 2022-01-28 | 16.07 | $11.54 | — |
| 2022-01-27 | 15.26 | $11.54 | 1807 |
| 2022-01-26 | 14.41 | $11.40 | 491 |
| 2022-01-25 | 13.31 | $11.97 | 641 |
| 2022-01-24 | 12.51 | $11.53 | 21132 |
| 2022-01-21 | 11.67 | $12.53 | 767 |
| 2022-01-20 | 11.35 | $12.23 | 12068 |
| 2022-01-19 | 11.05 | $12.23 | 1152 |
| 2022-01-18 | 10.74 | $12.70 | 15720 |
| 2022-01-14 | 10.77 | $13.26 | 1930 |
| 2022-01-13 | 11.25 | $13.28 | 841 |
| 2022-01-12 | 11.74 | $13.16 | — |
| 2022-01-11 | 12.33 | $13.16 | 1502 |
| 2022-01-10 | 12.95 | $13.28 | 3229 |
| 2022-01-07 | 13.32 | $13.17 | 3111 |
| 2022-01-06 | 13.75 | $13.28 | 604 |
| 2022-01-05 | 14.16 | $13.21 | 232 |
| 2022-01-04 | 14.66 | $13.44 | 4045 |
| 2022-01-03 | 14.96 | $12.87 | 1245 |
| 2021-12-31 | 15.66 | $13.10 | 1221 |
| 2021-12-30 | 16.40 | $12.96 | — |
| 2021-12-29 | 15.97 | $12.96 | — |
| 2021-12-28 | 15.51 | $12.96 | — |
| 2021-12-27 | 15.04 | $12.96 | 1961 |
| 2021-12-23 | 14.54 | $11.83 | 1491 |
| 2021-12-22 | 14.32 | $11.99 | 21166 |
| 2021-12-21 | 14.52 | $12.55 | 2367 |
| 2021-12-20 | 14.73 | $11.31 | 1390 |
| 2021-12-17 | 15.34 | $11.68 | 331 |
| 2021-12-16 | 15.93 | $11.80 | 910 |
| 2021-12-15 | 16.55 | $12.64 | 1594 |
| 2021-12-14 | 17.02 | $11.70 | 16530 |
| 2021-12-13 | 17.65 | $11.25 | 10350 |
| 2021-12-10 | 18.31 | $12.16 | 417 |
| 2021-12-09 | 18.86 | $12.39 | 1501 |
| 2021-12-08 | 19.43 | $11.75 | 1570 |
| 2021-12-07 | 20.31 | $11.98 | 3048 |
| 2021-12-06 | 21.28 | $12.22 | 2372 |
| 2021-12-03 | 22.30 | $12.39 | 14688 |
| 2021-12-02 | 23.44 | $11.42 | — |
| 2021-12-01 | 23.51 | $11.42 | 521 |
| 2021-11-30 | 23.59 | $11.56 | 319 |
| 2021-11-29 | 23.79 | $11.47 | 420 |
| 2021-11-26 | 23.98 | $12.40 | 3765 |
| 2021-11-24 | 24.97 | $11.49 | — |
| 2021-11-23 | 24.72 | $11.49 | 1570 |
| 2021-11-22 | 24.46 | $12.09 | 401 |
| 2021-11-19 | 24.39 | $11.68 | 1632 |
| 2021-11-18 | 23.76 | $12.17 | 420 |
| 2021-11-17 | 23.47 | $12.22 | — |
| 2021-11-16 | 23.28 | $12.22 | 903 |
| 2021-11-15 | 23.08 | $11.75 | 3678 |
| 2021-11-12 | 22.87 | $12.10 | 1579 |
| 2021-11-11 | 22.26 | $12.21 | 9944 |
| 2021-11-10 | 21.62 | $11.94 | 1644 |
| 2021-11-09 | 21.14 | $12.25 | — |
| 2021-11-08 | 20.89 | $12.25 | — |
| 2021-11-05 | 20.62 | $12.25 | 195 |
| 2021-11-04 | 20.34 | $12.28 | 234 |
| 2021-11-03 | 20.06 | $12.29 | 2208 |
| 2021-11-02 | 19.77 | $12.39 | — |
| 2021-11-01 | 19.91 | $12.39 | 103 |
| 2021-10-29 | 20.05 | $12.57 | 287 |
| 2021-10-28 | 20.34 | $12.47 | — |
| 2021-10-27 | 20.54 | $12.47 | — |
| 2021-10-26 | 20.75 | $12.47 | 586 |
| 2021-10-25 | 20.97 | $11.70 | 4329 |
| 2021-10-22 | 20.55 | $11.75 | — |
| 2021-10-21 | 20.02 | $11.75 | 894 |
| 2021-10-20 | 19.46 | $12.73 | — |
| 2021-10-19 | 19.48 | $12.73 | 3553 |
| 2021-10-18 | 19.50 | $12.70 | — |
| 2021-10-15 | 19.92 | $12.70 | 349 |
| 2021-10-14 | 20.38 | $12.42 | 5853 |
| 2021-10-13 | 20.85 | $12.02 | 91301 |
| 2021-10-12 | 21.28 | $12.08 | 700 |
| 2021-10-11 | 21.24 | $12.92 | — |
| 2021-10-08 | 22.19 | $12.92 | — |
| 2021-10-07 | 23.19 | $12.92 | 711 |
| 2021-10-06 | 24.24 | $12.25 | — |
| 2021-10-05 | 24.73 | $12.25 | 5694 |
| 2021-10-04 | 25.25 | $11.49 | 749 |
| 2021-10-01 | 25.80 | $12.65 | 475 |
| 2021-09-30 | 27.04 | $11.59 | 3923 |
| 2021-09-29 | 27.50 | $12.56 | 142 |
| 2021-09-28 | 28.94 | $11.72 | 1680 |
| 2021-09-27 | 29.26 | $12.41 | 491 |
| 2021-09-24 | 30.48 | $12.44 | 206 |
| 2021-09-23 | 31.80 | $12.61 | — |
| 2021-09-22 | 33.44 | $12.61 | — |
| 2021-09-21 | 35.17 | $12.61 | 142 |
| 2021-09-20 | 36.99 | $12.30 | 340 |
| 2021-09-17 | 38.46 | $12.55 | 1277 |
| 2021-09-16 | 40.07 | $12.57 | 369 |
| 2021-09-15 | 42.05 | $13.30 | — |
| 2021-09-14 | 43.23 | $13.30 | — |
| 2021-09-13 | 44.47 | $13.30 | 1226 |
| 2021-09-10 | 45.78 | $13.60 | — |
| 2021-09-09 | 46.23 | $13.60 | — |
| 2021-09-08 | 46.70 | $13.60 | — |
| 2021-09-07 | 47.20 | $13.60 | — |
| 2021-09-03 | 47.73 | $13.60 | 381 |
| 2021-09-02 | 48.28 | $13.35 | 496 |
| 2021-09-01 | 48.86 | $13.45 | 514 |
| 2021-08-31 | 49.30 | $13.60 | — |
| 2021-08-30 | 49.52 | $13.60 | — |
| 2021-08-27 | 49.75 | $13.60 | 276 |
| 2021-08-26 | 49.99 | $13.64 | — |
| 2021-08-25 | 50.19 | $13.64 | — |
| 2021-08-24 | 50.39 | $13.64 | 327 |
| 2021-08-23 | 50.60 | $13.80 | 174 |
| 2021-08-20 | 50.62 | $13.40 | 647 |
| 2021-08-19 | 50.82 | $13.80 | — |
| 2021-08-18 | 50.44 | $13.80 | 636 |
| 2021-08-17 | 50.05 | $13.76 | — |
| 2021-08-16 | 49.50 | $13.76 | — |
| 2021-08-13 | 48.92 | $13.76 | 510 |
| 2021-08-12 | 48.31 | $13.35 | — |
| 2021-08-11 | 47.81 | $13.35 | — |
| 2021-08-10 | 47.28 | $13.35 | 528 |
| 2021-08-09 | 46.73 | $14.02 | — |
| 2021-08-06 | 45.36 | $14.02 | 385 |
| 2021-08-05 | 43.91 | $13.60 | — |
| 2021-08-04 | 42.48 | $13.60 | — |
| 2021-08-03 | 40.96 | $13.60 | — |
| 2021-08-02 | 39.37 | $13.60 | 270 |
| 2021-07-30 | 37.70 | $13.65 | 698 |
| 2021-07-29 | 35.88 | $13.30 | — |
| 2021-07-28 | 34.03 | $13.30 | — |
| 2021-07-27 | 32.08 | $13.30 | 1156 |
| 2021-07-26 | 30.02 | $13.30 | 1326 |
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