Is Global X MSCI China Communication Services ETF (CHIC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X MSCI China Communication Services ETF (CHIC) research center and poll results.
AMEX : CHIC
Global X MSCI China Communication Services ETF — Technical Indicators
$12.25 USD
$0 (0.0%)
- Volume
- 319
- Average Volume
- 24
- Market Capitalization
- $5.02M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $16.61
- Year Low
- $11.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.26
2024-03-05
Close Price
$12.25
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.54
Average
16.04
Maximum
24.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 12.26 | $12.25 | — |
| 2024-03-04 | 12.26 | $12.25 | — |
| 2024-03-01 | 12.26 | $12.25 | — |
| 2024-02-29 | 12.26 | $12.25 | — |
| 2024-02-28 | 12.27 | $12.25 | — |
| 2024-02-27 | 12.27 | $12.25 | — |
| 2024-02-26 | 12.27 | $12.25 | — |
| 2024-02-23 | 12.27 | $12.25 | — |
| 2024-02-22 | 12.27 | $12.25 | — |
| 2024-02-21 | 12.28 | $12.25 | — |
| 2024-02-20 | 12.27 | $12.25 | — |
| 2024-02-16 | 12.22 | $12.25 | 319 |
| 2024-02-15 | 12.21 | $12.29 | 631 |
| 2024-02-14 | 12.18 | $12.24 | 1544 |
| 2024-02-13 | 12.16 | $12.24 | 2334 |
| 2024-02-12 | 12.15 | $12.25 | 1605 |
| 2024-02-09 | 12.16 | $12.33 | 813 |
| 2024-02-08 | 12.17 | $12.26 | 22922 |
| 2024-02-07 | 12.18 | $12.23 | 20290 |
| 2024-02-06 | 12.19 | $12.33 | 39270 |
| 2024-02-05 | 12.20 | $12.29 | 265 |
| 2024-02-02 | 12.23 | $12.28 | 3472 |
| 2024-02-01 | 12.27 | $12.26 | 389 |
| 2024-01-31 | 12.31 | $12.30 | 482 |
| 2024-01-30 | 12.35 | $12.30 | 161 |
| 2024-01-29 | 12.40 | $12.27 | 12706 |
| 2024-01-26 | 12.44 | $12.24 | 2344 |
| 2024-01-25 | 12.47 | $12.33 | 3594 |
| 2024-01-24 | 12.51 | $12.34 | 1375 |
| 2024-01-23 | 12.54 | $12.02 | 7456 |
| 2024-01-22 | 12.64 | $11.41 | 1688 |
| 2024-01-19 | 12.75 | $11.91 | 125 |
| 2024-01-18 | 12.86 | $11.85 | 234 |
| 2024-01-17 | 12.95 | $11.77 | 574 |
| 2024-01-16 | 13.07 | $12.07 | 238 |
| 2024-01-12 | 13.17 | $12.41 | 154 |
| 2024-01-11 | 13.25 | $12.56 | 1292 |
| 2024-01-10 | 13.32 | $12.34 | 970 |
| 2024-01-09 | 13.40 | $12.45 | 574 |
| 2024-01-08 | 13.47 | $12.69 | 190 |
| 2024-01-05 | 13.53 | $12.82 | 3541 |
| 2024-01-04 | 13.57 | $13.02 | 553 |
| 2024-01-03 | 13.59 | $13.15 | 782 |
| 2024-01-02 | 13.63 | $13.00 | 20 |
| 2023-12-29 | 13.68 | $13.31 | 113 |
| 2023-12-28 | 13.71 | $13.07 | 2627 |
| 2023-12-27 | 13.75 | $12.89 | 11156 |
| 2023-12-26 | 13.81 | $13.08 | 7500 |
| 2023-12-22 | 13.87 | $13.02 | 10900 |
| 2023-12-21 | 13.94 | $13.94 | 100 |
| 2023-12-20 | 13.97 | $13.64 | 1000 |
| 2023-12-19 | 14.01 | $14.05 | 500 |
| 2023-12-18 | 14.04 | $13.79 | 400 |
| 2023-12-15 | 14.06 | $14.01 | 400 |
| 2023-12-14 | 14.07 | $14.08 | 1400 |
| 2023-12-13 | 14.10 | $14.07 | 200 |
| 2023-12-12 | 14.11 | $14.03 | 100 |
| 2023-12-11 | 14.12 | $13.95 | 1400 |
| 2023-12-08 | 14.12 | $13.75 | 100 |
| 2023-12-07 | 14.13 | $13.86 | 1100 |
| 2023-12-06 | 14.15 | $13.66 | 100 |
| 2023-12-05 | 14.18 | $13.53 | 200 |
| 2023-12-04 | 14.21 | $13.79 | 200 |
| 2023-12-01 | 14.22 | $14.01 | 100 |
| 2023-11-30 | 14.19 | $13.91 | 100 |
| 2023-11-29 | 14.17 | $13.92 | 100 |
| 2023-11-28 | 14.14 | $14.11 | 1500 |
| 2023-11-27 | 14.10 | $14.26 | 300 |
| 2023-11-24 | 14.05 | $14.45 | 200 |
| 2023-11-22 | 13.99 | $14.49 | 400 |
| 2023-11-21 | 13.93 | $14.43 | 1300 |
| 2023-11-20 | 13.89 | $14.61 | 600 |
| 2023-11-17 | 13.81 | $14.30 | 800 |
| 2023-11-16 | 13.76 | $14.21 | 100 |
| 2023-11-15 | 13.72 | $14.56 | 100 |
| 2023-11-14 | 13.67 | $14.39 | 300 |
| 2023-11-13 | 13.65 | $14.12 | 600 |
| 2023-11-10 | 13.65 | $13.95 | 100 |
| 2023-11-09 | 13.66 | $14.04 | 100 |
| 2023-11-08 | 13.68 | $14.29 | 100 |
| 2023-11-07 | 13.70 | $14.18 | 100 |
| 2023-11-06 | 13.72 | $14.17 | 2900 |
| 2023-11-03 | 13.73 | $13.94 | 300 |
| 2023-11-02 | 13.76 | $13.55 | 100 |
| 2023-11-01 | 13.79 | $13.37 | 400 |
| 2023-10-31 | 13.83 | $13.31 | 100 |
| 2023-10-30 | 13.87 | $13.40 | 100 |
| 2023-10-27 | 13.92 | $13.24 | 1300 |
| 2023-10-26 | 13.98 | $13.25 | 300 |
| 2023-10-25 | 14.03 | $13.25 | 100 |
| 2023-10-24 | 14.09 | $13.57 | 500 |
| 2023-10-23 | 14.13 | $13.12 | 500 |
| 2023-10-20 | 14.19 | $13.22 | 100 |
| 2023-10-19 | 14.25 | $13.44 | 100 |
| 2023-10-18 | 14.28 | $13.61 | 100 |
| 2023-10-17 | 14.30 | $13.97 | 200 |
| 2023-10-16 | 14.32 | $14.17 | 200 |
| 2023-10-13 | 14.33 | $14.18 | 100 |
| 2023-10-12 | 14.34 | $14.35 | 100 |
| 2023-10-11 | 14.35 | $14.73 | 100 |
| 2023-10-10 | 14.34 | $14.60 | 800 |
| 2023-10-09 | 14.34 | $14.36 | 200 |
| 2023-10-06 | 14.35 | $14.48 | 1100 |
| 2023-10-05 | 14.35 | $14.17 | — |
| 2023-10-04 | 14.36 | $14.14 | 100 |
| 2023-10-03 | 14.40 | $14.23 | 100 |
| 2023-10-02 | 14.44 | $14.32 | 300 |
| 2023-09-29 | 14.49 | $14.42 | 600 |
| 2023-09-28 | 14.52 | $14.34 | 200 |
| 2023-09-27 | 14.57 | $14.33 | 900 |
| 2023-09-26 | 14.62 | $14.35 | 100 |
| 2023-09-25 | 14.65 | $14.40 | 100 |
| 2023-09-22 | 14.66 | $14.43 | 500 |
| 2023-09-21 | 14.68 | $13.92 | 100 |
| 2023-09-20 | 14.72 | $14.17 | 400 |
| 2023-09-19 | 14.75 | $14.30 | 200 |
| 2023-09-18 | 14.76 | $14.42 | 700 |
| 2023-09-15 | 14.77 | $14.40 | 1100 |
| 2023-09-14 | 14.80 | $14.52 | 700 |
| 2023-09-13 | 14.81 | $14.51 | 100 |
| 2023-09-12 | 14.84 | $14.54 | 1600 |
| 2023-09-11 | 14.88 | $14.68 | 500 |
| 2023-09-08 | 14.91 | $14.34 | 1000 |
| 2023-09-07 | 14.99 | $14.50 | 1200 |
| 2023-09-06 | 15.05 | $14.90 | 600 |
| 2023-09-05 | 15.10 | $14.95 | 100 |
| 2023-09-01 | 15.15 | $15.28 | 1400 |
| 2023-08-31 | 15.20 | $15.11 | 100 |
| 2023-08-30 | 15.25 | $15.30 | 100 |
| 2023-08-29 | 15.28 | $15.34 | 100 |
| 2023-08-28 | 15.33 | $15.00 | 1900 |
| 2023-08-25 | 15.41 | $14.62 | 100 |
| 2023-08-24 | 15.50 | $14.85 | 100 |
| 2023-08-23 | 15.54 | $14.73 | 800 |
| 2023-08-22 | 15.61 | $14.69 | 300 |
| 2023-08-21 | 15.67 | $14.56 | 600 |
| 2023-08-18 | 15.74 | $14.51 | 200 |
| 2023-08-17 | 15.78 | $14.97 | 100 |
| 2023-08-16 | 15.81 | $14.76 | 600 |
| 2023-08-15 | 15.86 | $15.08 | 200 |
| 2023-08-14 | 15.88 | $15.43 | 800 |
| 2023-08-11 | 15.90 | $15.35 | 600 |
| 2023-08-10 | 15.93 | $15.77 | 3900 |
| 2023-08-09 | 15.96 | $15.78 | 100 |
| 2023-08-08 | 15.96 | $15.86 | 900 |
| 2023-08-07 | 15.93 | $16.10 | 100 |
| 2023-08-04 | 15.89 | $16.16 | 200 |
| 2023-08-03 | 15.85 | $16.23 | 900 |
| 2023-08-02 | 15.78 | $15.75 | 700 |
| 2023-08-01 | 15.76 | $16.32 | 200 |
| 2023-07-31 | 15.71 | $16.61 | 100 |
| 2023-07-28 | 15.64 | $16.48 | 3600 |
| 2023-07-27 | 15.58 | $15.72 | 300 |
| 2023-07-26 | 15.57 | $16.00 | 300 |
| 2023-07-25 | 15.56 | $15.96 | 400 |
| 2023-07-24 | 15.53 | $15.90 | 1000 |
| 2023-07-21 | 15.51 | $15.43 | 100 |
| 2023-07-20 | 15.53 | $15.49 | 100 |
| 2023-07-19 | 15.55 | $15.73 | 100 |
| 2023-07-18 | 15.58 | $15.46 | 200 |
| 2023-07-17 | 15.64 | $15.86 | 1300 |
| 2023-07-14 | 15.68 | $16.06 | 100 |
| 2023-07-13 | 15.71 | $16.21 | 1500 |
| 2023-07-12 | 15.71 | $15.79 | 900 |
| 2023-07-11 | 15.71 | $15.37 | 800 |
| 2023-07-10 | 15.73 | $15.32 | 4300 |
| 2023-07-07 | 15.74 | $15.23 | 300 |
| 2023-07-06 | 15.75 | $14.94 | — |
| 2023-07-05 | 15.78 | $15.23 | 1200 |
| 2023-07-03 | 15.79 | $15.33 | 400 |
| 2023-06-30 | 15.79 | $15.27 | 100 |
| 2023-06-29 | 15.79 | $15.30 | 200 |
| 2023-06-28 | 15.76 | $15.58 | 600 |
| 2023-06-27 | 15.71 | $15.77 | 700 |
| 2023-06-26 | 15.67 | $15.32 | 200 |
| 2023-06-23 | 15.62 | $15.53 | 500 |
| 2023-06-22 | 15.59 | $15.79 | 700 |
| 2023-06-21 | 15.54 | $15.85 | 300 |
| 2023-06-20 | 15.52 | $16.37 | 3500 |
| 2023-06-16 | 15.46 | $16.66 | 200 |
| 2023-06-15 | 15.39 | $16.68 | 600 |
| 2023-06-14 | 15.34 | $16.63 | 6200 |
| 2023-06-13 | 15.29 | $16.19 | 100 |
| 2023-06-12 | 15.28 | $15.77 | 100 |
| 2023-06-09 | 15.26 | $15.80 | 1200 |
| 2023-06-08 | 15.27 | $15.50 | 400 |
| 2023-06-07 | 15.28 | $15.43 | 100 |
| 2023-06-06 | 15.31 | $15.57 | 500 |
| 2023-06-05 | 15.34 | $15.37 | 2400 |
| 2023-06-02 | 15.40 | $15.44 | 2400 |
| 2023-06-01 | 15.46 | $15.20 | 300 |
| 2023-05-31 | 15.50 | $14.71 | 800 |
| 2023-05-30 | 15.57 | $14.71 | 300 |
| 2023-05-26 | 15.66 | $14.81 | 100 |
| 2023-05-25 | 15.74 | $14.48 | 100 |
| 2023-05-24 | 15.81 | $14.75 | 1100 |
| 2023-05-23 | 15.87 | $14.95 | 700 |
| 2023-05-22 | 15.91 | $15.37 | 100 |
| 2023-05-19 | 15.95 | $15.23 | 7400 |
| 2023-05-18 | 16.00 | $15.26 | 900 |
| 2023-05-17 | 16.06 | $15.57 | 600 |
| 2023-05-16 | 16.11 | $15.67 | 1700 |
| 2023-05-15 | 16.16 | $15.93 | 500 |
| 2023-05-12 | 16.20 | $15.48 | 400 |
| 2023-05-11 | 16.26 | $16.04 | 700 |
| 2023-05-10 | 16.31 | $15.67 | 400 |
| 2023-05-09 | 16.37 | $15.89 | 200 |
| 2023-05-08 | 16.42 | $16.33 | 2800 |
| 2023-05-05 | 16.44 | $16.54 | 600 |
| 2023-05-04 | 16.47 | $16.61 | 600 |
| 2023-05-03 | 16.50 | $16.08 | 1700 |
| 2023-05-02 | 16.57 | $16.05 | 1100 |
| 2023-05-01 | 16.65 | $16.43 | 400 |
| 2023-04-28 | 16.69 | $16.48 | 16000 |
| 2023-04-27 | 16.72 | $15.92 | 2000 |
| 2023-04-26 | 16.78 | $15.92 | 5900 |
| 2023-04-25 | 16.84 | $15.78 | 700 |
| 2023-04-24 | 16.89 | $16.13 | 13900 |
| 2023-04-21 | 16.93 | $16.13 | 700 |
| 2023-04-20 | 16.97 | $16.53 | 600 |
| 2023-04-19 | 16.96 | $16.55 | 500 |
| 2023-04-18 | 16.94 | $16.68 | 200 |
| 2023-04-17 | 16.90 | $16.75 | 5700 |
| 2023-04-14 | 16.85 | $16.74 | 800 |
| 2023-04-13 | 16.78 | $17.00 | 300 |
| 2023-04-12 | 16.68 | $16.89 | 900 |
| 2023-04-11 | 16.60 | $16.84 | 800 |
| 2023-04-10 | 16.53 | $16.82 | 1700 |
| 2023-04-06 | 16.44 | $17.00 | 1700 |
| 2023-04-05 | 16.34 | $17.21 | 800 |
| 2023-04-04 | 16.26 | $17.54 | 7500 |
| 2023-04-03 | 16.16 | $17.71 | 7600 |
| 2023-03-31 | 16.08 | $17.20 | 400 |
| 2023-03-30 | 16.04 | $17.06 | 400 |
| 2023-03-29 | 16.00 | $17.08 | 400 |
| 2023-03-28 | 15.94 | $17.12 | 1000 |
| 2023-03-27 | 15.84 | $16.87 | 900 |
| 2023-03-24 | 15.77 | $16.97 | 15900 |
| 2023-03-23 | 15.67 | $16.85 | 2900 |
| 2023-03-22 | 15.61 | $16.23 | 900 |
| 2023-03-21 | 15.58 | $16.18 | 8900 |
| 2023-03-20 | 15.56 | $16.01 | 100 |
| 2023-03-17 | 15.55 | $15.69 | 800 |
| 2023-03-16 | 15.59 | $15.34 | 1800 |
| 2023-03-15 | 15.64 | $14.97 | 2600 |
| 2023-03-14 | 15.71 | $15.37 | 400 |
| 2023-03-13 | 15.77 | $15.30 | 900 |
| 2023-03-10 | 15.82 | $15.07 | 500 |
| 2023-03-09 | 15.91 | $15.04 | 1900 |
| 2023-03-08 | 15.97 | $15.61 | 600 |
| 2023-03-07 | 16.03 | $15.54 | 1000 |
| 2023-03-06 | 16.08 | $16.07 | 100 |
| 2023-03-03 | 16.11 | $16.41 | 3500 |
| 2023-03-02 | 16.14 | $16.34 | 2600 |
| 2023-03-01 | 16.18 | $15.80 | 800 |
| 2023-02-28 | 16.20 | $15.21 | 400 |
| 2023-02-27 | 16.28 | $15.31 | 1100 |
| 2023-02-24 | 16.37 | $15.10 | 10000 |
| 2023-02-23 | 16.48 | $15.54 | 2200 |
| 2023-02-22 | 16.54 | $15.69 | 400 |
| 2023-02-21 | 16.59 | $15.77 | 900 |
| 2023-02-17 | 16.64 | $15.85 | 1500 |
| 2023-02-16 | 16.68 | $16.43 | 100 |
| 2023-02-15 | 16.67 | $16.33 | 2100 |
| 2023-02-14 | 16.65 | $16.41 | 1100 |
| 2023-02-13 | 16.63 | $16.64 | 200 |
| 2023-02-10 | 16.62 | $16.27 | 3300 |
| 2023-02-09 | 16.61 | $16.76 | 11500 |
| 2023-02-08 | 16.60 | $16.36 | 500 |
| 2023-02-07 | 16.59 | $16.84 | 100 |
| 2023-02-06 | 16.56 | $16.52 | 4900 |
| 2023-02-03 | 16.54 | $16.55 | 5000 |
| 2023-02-02 | 16.53 | $17.07 | 5300 |
| 2023-02-01 | 16.49 | $17.05 | 2100 |
| 2023-01-31 | 16.40 | $16.39 | 2500 |
| 2023-01-30 | 16.30 | $16.65 | 8700 |
| 2023-01-27 | 16.19 | $17.12 | 300 |
| 2023-01-26 | 16.03 | $17.26 | 2100 |
| 2023-01-25 | 15.89 | $16.76 | 1200 |
| 2023-01-24 | 15.76 | $16.80 | 2400 |
| 2023-01-23 | 15.62 | $16.80 | 500 |
| 2023-01-20 | 15.48 | $16.61 | 2600 |
| 2023-01-19 | 15.32 | $16.15 | 100 |
| 2023-01-18 | 15.20 | $15.89 | 1300 |
| 2023-01-17 | 15.09 | $16.02 | 8000 |
| 2023-01-13 | 14.99 | $16.53 | 2100 |
| 2023-01-12 | 14.88 | $16.15 | 200 |
| 2023-01-11 | 14.78 | $16.39 | 1300 |
| 2023-01-10 | 14.66 | $16.32 | 300 |
| 2023-01-09 | 14.55 | $16.18 | 1400 |
| 2023-01-06 | 14.44 | $16.16 | 1200 |
| 2023-01-05 | 14.31 | $16.36 | 4000 |
| 2023-01-04 | 14.18 | $16.16 | 1500 |
| 2023-01-03 | 14.04 | $15.25 | 2800 |
| 2022-12-30 | 13.96 | $14.36 | 1200 |
| 2022-12-29 | 13.88 | $14.48 | 100 |
| 2022-12-28 | 13.81 | $13.99 | 900 |
| 2022-12-27 | 13.73 | $14.53 | 600 |
| 2022-12-23 | 13.59 | $14.00 | 4600 |
| 2022-12-22 | 13.47 | $14.05 | 300 |
| 2022-12-21 | 13.36 | $14.01 | 300 |
| 2022-12-20 | 13.26 | $13.47 | 3300 |
| 2022-12-19 | 13.18 | $13.65 | 1800 |
| 2022-12-16 | 13.12 | $13.82 | 800 |
| 2022-12-15 | 13.06 | $13.89 | 200 |
| 2022-12-14 | 12.98 | $14.36 | 600 |
| 2022-12-13 | 12.89 | $14.23 | 800 |
| 2022-12-12 | 12.76 | $13.89 | 2900 |
| 2022-12-09 | 12.65 | $14.12 | 1700 |
| 2022-12-08 | 12.51 | $14.10 | 100 |
| 2022-12-07 | 12.33 | $13.54 | 200 |
| 2022-12-06 | 12.20 | $13.62 | 100 |
| 2022-12-05 | 12.08 | $13.53 | 200 |
| 2022-12-02 | 11.96 | $13.48 | — |
| 2022-12-01 | 11.81 | $12.88 | 400 |
| 2022-11-30 | 11.68 | $13.00 | 400 |
| 2022-11-29 | 11.54 | $12.33 | 200 |
| 2022-11-28 | 11.41 | $11.74 | 400 |
| 2022-11-25 | 11.30 | $11.61 | 400 |
| 2022-11-23 | 11.22 | $12.01 | 100 |
| 2022-11-22 | 11.14 | $11.89 | 2600 |
| 2022-11-21 | 11.03 | $11.98 | 900 |
| 2022-11-18 | 10.91 | $12.32 | 200 |
| 2022-11-17 | 10.82 | $12.63 | 1700 |
| 2022-11-16 | 10.73 | $12.29 | — |
| 2022-11-15 | 10.65 | $12.58 | 2500 |
| 2022-11-14 | 10.59 | $11.75 | 2200 |
| 2022-11-11 | 10.57 | $11.66 | 100 |
| 2022-11-10 | 10.54 | $11.17 | 100 |
| 2022-11-09 | 10.54 | $10.54 | 300 |
| 2022-11-08 | 10.57 | $11.05 | 1500 |
| 2022-11-07 | 10.58 | $11.17 | 200 |
| 2022-11-04 | 10.61 | $11.17 | 1200 |
| 2022-11-03 | 10.65 | $10.44 | 100 |
| 2022-11-02 | 10.75 | $10.35 | 800 |
| 2022-11-01 | 10.87 | $10.18 | 500 |
| 2022-10-31 | 10.99 | $9.62 | 2900 |
| 2022-10-28 | 11.11 | $9.63 | 1100 |
| 2022-10-27 | 11.22 | $10.02 | 800 |
| 2022-10-26 | 11.32 | $10.33 | 2800 |
| 2022-10-25 | 11.43 | $9.70 | 4200 |
| 2022-10-24 | 11.57 | $9.60 | 2500 |
| 2022-10-21 | 11.71 | $10.61 | 800 |
| 2022-10-20 | 11.80 | $10.71 | 1000 |
| 2022-10-19 | 11.90 | $10.76 | 800 |
| 2022-10-18 | 12.00 | $11.31 | 16300 |
| 2022-10-17 | 12.10 | $11.35 | 2500 |
| 2022-10-14 | 12.19 | $11.07 | 1100 |
| 2022-10-13 | 12.30 | $11.17 | 400 |
| 2022-10-12 | 12.43 | $11.24 | 100 |
| 2022-10-11 | 12.55 | $11.25 | 100 |
| 2022-10-10 | 12.68 | $11.61 | 1000 |
| 2022-10-07 | 12.82 | $11.99 | 200 |
| 2022-10-06 | 12.92 | $12.51 | 100 |
| 2022-10-05 | 12.99 | $12.64 | 300 |
| 2022-10-04 | 13.07 | $12.59 | 700 |
| 2022-10-03 | 13.14 | $12.04 | 200 |
| 2022-09-30 | 13.27 | $11.91 | 1800 |
| 2022-09-29 | 13.40 | $12.07 | 2100 |
| 2022-09-28 | 13.54 | $12.51 | 100 |
| 2022-09-27 | 13.64 | $12.39 | 1500 |
| 2022-09-26 | 13.76 | $12.42 | 700 |
| 2022-09-23 | 13.89 | $12.40 | 100 |
| 2022-09-22 | 14.04 | $12.75 | 1900 |
| 2022-09-21 | 14.13 | $12.80 | 1400 |
| 2022-09-20 | 14.23 | $13.19 | 100 |
| 2022-09-19 | 14.30 | $13.23 | 100 |
| 2022-09-16 | 14.37 | $13.31 | 200 |
| 2022-09-15 | 14.43 | $13.68 | 1600 |
| 2022-09-14 | 14.49 | $13.80 | 100 |
| 2022-09-13 | 14.55 | $13.84 | 100 |
| 2022-09-12 | 14.61 | $14.28 | 700 |
| 2022-09-09 | 14.66 | $14.10 | 100 |
| 2022-09-08 | 14.71 | $13.87 | 200 |
| 2022-09-07 | 14.76 | $14.22 | 3000 |
| 2022-09-06 | 14.79 | $14.05 | 900 |
| 2022-09-02 | 14.83 | $14.52 | 1700 |
| 2022-09-01 | 14.85 | $14.65 | 100 |
| 2022-08-31 | 14.87 | $14.82 | 700 |
| 2022-08-30 | 14.87 | $14.41 | 1100 |
| 2022-08-29 | 14.89 | $14.82 | 300 |
| 2022-08-26 | 14.89 | $15.06 | 100 |
| 2022-08-25 | 14.89 | $15.35 | 200 |
| 2022-08-24 | 14.90 | $14.64 | 2000 |
| 2022-08-23 | 14.96 | $14.70 | 500 |
| 2022-08-22 | 15.00 | $14.65 | 400 |
| 2022-08-19 | 15.05 | $14.54 | 2400 |
| 2022-08-18 | 15.10 | $14.56 | 400 |
| 2022-08-17 | 15.18 | $14.87 | 100 |
| 2022-08-16 | 15.22 | $14.96 | 100 |
| 2022-08-15 | 15.25 | $15.12 | 1700 |
| 2022-08-12 | 15.27 | $15.19 | 400 |
| 2022-08-11 | 15.25 | $15.18 | 900 |
| 2022-08-10 | 15.25 | $14.87 | 400 |
| 2022-08-09 | 15.28 | $14.80 | 100 |
| 2022-08-08 | 15.31 | $14.92 | 3100 |
| 2022-08-05 | 15.34 | $14.93 | 100 |
| 2022-08-04 | 15.40 | $14.99 | 100 |
| 2022-08-03 | 15.47 | $14.90 | 600 |
| 2022-08-02 | 15.53 | $14.72 | 900 |
| 2022-08-01 | 15.62 | $14.75 | 3100 |
| 2022-07-29 | 15.72 | $15.12 | 700 |
| 2022-07-28 | 15.80 | $15.64 | 2000 |
| 2022-07-27 | 15.84 | $15.76 | 4600 |
| 2022-07-26 | 15.90 | $15.52 | 100 |
| 2022-07-25 | 15.98 | $15.65 | 2400 |
| 2022-07-22 | 16.04 | $15.61 | 100 |
| 2022-07-21 | 16.08 | $16.07 | 100 |
| 2022-07-20 | 16.09 | $15.65 | 200 |
| 2022-07-19 | 16.15 | $15.70 | 200 |
| 2022-07-18 | 16.17 | $15.33 | 1000 |
| 2022-07-15 | 16.21 | $14.93 | 100 |
| 2022-07-14 | 16.30 | $15.18 | 100 |
| 2022-07-13 | 16.37 | $15.48 | 100 |
| 2022-07-12 | 16.38 | $15.40 | 800 |
| 2022-07-11 | 16.45 | $15.39 | 3600 |
| 2022-07-08 | 16.51 | $16.22 | 2000 |
| 2022-07-07 | 16.57 | $16.39 | 1300 |
| 2022-07-06 | 16.60 | $16.11 | 1900 |
| 2022-07-05 | 16.62 | $16.58 | 1000 |
| 2022-07-01 | 16.59 | $16.69 | 300 |
| 2022-06-30 | 16.57 | $16.60 | 1400 |
| 2022-06-29 | 16.53 | $16.62 | 100 |
| 2022-06-28 | 16.49 | $16.92 | 600 |
| 2022-06-27 | 16.42 | $16.99 | 1000 |
| 2022-06-24 | 16.34 | $16.91 | 300 |
| 2022-06-23 | 16.23 | $16.51 | 200 |
| 2022-06-22 | 16.12 | $16.28 | 1000 |
| 2022-06-21 | 16.05 | $16.68 | 1200 |
| 2022-06-17 | 15.97 | $16.22 | 2100 |
| 2022-06-16 | 15.92 | $16.15 | 300 |
| 2022-06-15 | 15.84 | $16.70 | 3300 |
| 2022-06-14 | 15.76 | $16.48 | 4600 |
| 2022-06-13 | 15.66 | $15.84 | 2200 |
| 2022-06-10 | 15.60 | $16.69 | 2600 |
| 2022-06-09 | 15.45 | $16.64 | 22900 |
| 2022-06-08 | 15.31 | $17.31 | 20800 |
| 2022-06-07 | 15.14 | $17.04 | 3200 |
| 2022-06-06 | 14.97 | $16.58 | 3000 |
| 2022-06-03 | 14.84 | $16.04 | 800 |
| 2022-06-02 | 14.78 | $16.27 | 1000 |
| 2022-06-01 | 14.74 | $15.72 | 2800 |
| 2022-05-31 | 14.72 | $15.91 | 2900 |
| 2022-05-27 | 14.69 | $15.47 | 100 |
| 2022-05-26 | 14.67 | $15.37 | 1000 |
| 2022-05-25 | 14.62 | $14.66 | 2600 |
| 2022-05-24 | 14.59 | $14.33 | 1100 |
| 2022-05-23 | 14.56 | $14.99 | 100 |
| 2022-05-20 | 14.50 | $15.08 | 200 |
| 2022-05-19 | 14.45 | $15.06 | 100 |
| 2022-05-18 | 14.41 | $14.66 | 100 |
| 2022-05-17 | 14.42 | $15.01 | 600 |
| 2022-05-16 | 14.43 | $14.60 | 400 |
| 2022-05-13 | 14.45 | $14.47 | 500 |
| 2022-05-12 | 14.51 | $13.87 | 1200 |
| 2022-05-11 | 14.60 | $13.78 | 100 |
| 2022-05-10 | 14.69 | $13.83 | 100 |
| 2022-05-09 | 14.79 | $13.60 | 900 |
| 2022-05-06 | 14.90 | $14.16 | 2600 |
| 2022-05-05 | 15.01 | $14.67 | — |
| 2022-05-04 | 15.11 | $15.52 | 100 |
| 2022-05-03 | 15.18 | $15.33 | 100 |
| 2022-05-02 | 15.29 | $15.24 | 100 |
| 2022-04-29 | 15.36 | $15.16 | 600 |
| 2022-04-28 | 15.40 | $14.33 | 500 |
| 2022-04-27 | 15.51 | $14.20 | 2100 |
| 2022-04-26 | 15.63 | $13.69 | 400 |
| 2022-04-25 | 15.77 | $13.71 | 800 |
| 2022-04-22 | 15.89 | $14.16 | 600 |
| 2022-04-21 | 16.01 | $14.17 | 900 |
| 2022-04-20 | 16.15 | $14.89 | 300 |
| 2022-04-19 | 16.25 | $15.21 | 1500 |
| 2022-04-18 | 16.29 | $15.08 | 2100 |
| 2022-04-14 | 16.36 | $15.53 | 100 |
| 2022-04-13 | 16.37 | $15.78 | 900 |
| 2022-04-12 | 16.40 | $15.61 | 100 |
| 2022-04-11 | 16.28 | $15.72 | 1000 |
| 2022-04-08 | 16.15 | $15.90 | 900 |
| 2022-04-07 | 16.07 | $16.20 | 100 |
| 2022-04-06 | 16.02 | $16.73 | 1300 |
| 2022-04-05 | 15.99 | $16.97 | 300 |
| 2022-04-04 | 15.92 | $17.48 | 3000 |
| 2022-04-01 | 15.84 | $16.71 | 3300 |
| 2022-03-31 | 15.83 | $15.92 | 1600 |
| 2022-03-30 | 15.88 | $16.46 | 100 |
| 2022-03-29 | 15.94 | $16.70 | 1600 |
| 2022-03-28 | 16.00 | $16.44 | 700 |
| 2022-03-25 | 16.07 | $16.15 | 7500 |
| 2022-03-24 | 16.17 | $16.59 | 400 |
| 2022-03-23 | 16.23 | $16.98 | 3100 |
| 2022-03-22 | 16.27 | $16.89 | 2900 |
| 2022-03-21 | 16.32 | $15.97 | 2600 |
| 2022-03-18 | 16.46 | $16.52 | 1300 |
| 2022-03-17 | 16.59 | $15.68 | 19200 |
| 2022-03-16 | 16.78 | $16.45 | 7200 |
| 2022-03-15 | 16.92 | $13.08 | 13100 |
| 2022-03-14 | 17.20 | $13.15 | 9400 |
| 2022-03-11 | 17.48 | $14.37 | 6000 |
| 2022-03-10 | 17.72 | $15.23 | 700 |
| 2022-03-09 | 17.93 | $16.07 | 500 |
| 2022-03-08 | 18.07 | $15.56 | 600 |
| 2022-03-07 | 18.21 | $15.80 | 1200 |
| 2022-03-04 | 18.36 | $16.50 | 11200 |
| 2022-03-03 | 18.47 | $17.05 | 600 |
| 2022-03-02 | 18.57 | $17.68 | 2300 |
| 2022-03-01 | 18.64 | $17.91 | 500 |
| 2022-02-28 | 18.71 | $17.79 | 700 |
| 2022-02-25 | 18.72 | $18.09 | 1800 |
| 2022-02-24 | 18.71 | $17.79 | 4200 |
| 2022-02-23 | 18.74 | $17.84 | 800 |
| 2022-02-22 | 18.78 | $17.89 | 18100 |
| 2022-02-18 | 18.83 | $18.79 | 1100 |
| 2022-02-17 | 18.86 | $19.16 | 200 |
| 2022-02-16 | 18.90 | $19.35 | — |
| 2022-02-15 | 18.92 | $19.25 | 900 |
| 2022-02-14 | 18.94 | $18.67 | 1100 |
| 2022-02-11 | 19.00 | $18.75 | 2600 |
| 2022-02-10 | 19.04 | $19.32 | 700 |
| 2022-02-09 | 19.10 | $19.42 | 2200 |
| 2022-02-08 | 19.13 | $18.86 | 400 |
| 2022-02-07 | 19.18 | $18.37 | 1600 |
| 2022-02-04 | 19.26 | $18.80 | 2200 |
| 2022-02-03 | 19.30 | $18.65 | 100 |
| 2022-02-02 | 19.34 | $18.92 | 300 |
| 2022-02-01 | 19.38 | $19.25 | 900 |
| 2022-01-31 | 19.41 | $19.15 | 4700 |
| 2022-01-28 | 19.44 | $18.00 | 1400 |
| 2022-01-27 | 19.53 | $17.91 | 500 |
| 2022-01-26 | 19.56 | $18.40 | 300 |
| 2022-01-25 | 19.59 | $18.71 | 300 |
| 2022-01-24 | 19.62 | $18.94 | 3700 |
| 2022-01-21 | 19.64 | $19.32 | 300 |
| 2022-01-20 | 19.65 | $20.00 | 300 |
| 2022-01-19 | 19.62 | $19.80 | 100 |
| 2022-01-18 | 19.56 | $19.57 | 800 |
| 2022-01-14 | 19.54 | $19.87 | 1000 |
| 2022-01-13 | 19.52 | $19.55 | 100 |
| 2022-01-12 | 19.51 | $20.41 | 200 |
| 2022-01-11 | 19.48 | $20.13 | 5700 |
| 2022-01-10 | 19.47 | $19.91 | 600 |
| 2022-01-07 | 19.48 | $19.84 | 1800 |
| 2022-01-06 | 19.48 | $19.70 | 200 |
| 2022-01-05 | 19.49 | $19.46 | 300 |
| 2022-01-04 | 19.50 | $19.71 | 300 |
| 2022-01-03 | 19.47 | $19.82 | 2400 |
| 2021-12-31 | 19.42 | $19.76 | 1700 |
| 2021-12-30 | 19.41 | $19.75 | 3800 |
| 2021-12-29 | 19.41 | $18.52 | 3800 |
| 2021-12-28 | 19.49 | $19.04 | 700 |
| 2021-12-27 | 19.55 | $19.26 | 1900 |
| 2021-12-23 | 19.62 | $19.44 | 1500 |
| 2021-12-22 | 19.71 | $19.49 | 900 |
| 2021-12-21 | 19.78 | $19.36 | 1100 |
| 2021-12-20 | 19.86 | $18.58 | 3100 |
| 2021-12-17 | 20.00 | $19.27 | 600 |
| 2021-12-16 | 20.09 | $19.46 | 300 |
| 2021-12-15 | 20.21 | $19.38 | 5500 |
| 2021-12-14 | 20.35 | $19.76 | 400 |
| 2021-12-13 | 20.46 | $19.93 | 4500 |
| 2021-12-10 | 20.56 | $20.03 | 1700 |
| 2021-12-09 | 20.65 | $19.88 | 2400 |
| 2021-12-08 | 20.71 | $19.87 | 3500 |
| 2021-12-07 | 20.76 | $19.68 | 300 |
| 2021-12-06 | 20.82 | $19.20 | 1600 |
| 2021-12-03 | 20.90 | $18.73 | 1600 |
| 2021-12-02 | 20.99 | $19.47 | 700 |
| 2021-12-01 | 21.06 | $19.94 | 400 |
| 2021-11-30 | 21.09 | $20.10 | 7000 |
| 2021-11-29 | 21.15 | $20.20 | 1800 |
| 2021-11-26 | 21.16 | $20.61 | 500 |
| 2021-11-24 | 21.16 | $21.17 | 600 |
| 2021-11-23 | 21.14 | $20.97 | 4800 |
| 2021-11-22 | 21.13 | $21.04 | 2500 |
| 2021-11-19 | 21.15 | $21.25 | 900 |
| 2021-11-18 | 21.17 | $21.16 | 18400 |
| 2021-11-17 | 21.19 | $21.85 | 2900 |
| 2021-11-16 | 21.18 | $22.08 | 17300 |
| 2021-11-15 | 21.15 | $22.06 | 5700 |
| 2021-11-12 | 21.09 | $22.00 | 2400 |
| 2021-11-11 | 21.03 | $21.80 | 700 |
| 2021-11-10 | 20.98 | $21.07 | 1200 |
| 2021-11-09 | 20.97 | $20.79 | 5200 |
| 2021-11-08 | 20.96 | $20.97 | 1500 |
| 2021-11-05 | 20.95 | $20.67 | 500 |
| 2021-11-04 | 20.96 | $20.68 | 3800 |
| 2021-11-03 | 20.94 | $20.88 | 1600 |
| 2021-11-02 | 20.87 | $20.54 | 1900 |
| 2021-11-01 | 20.81 | $21.19 | 2400 |
| 2021-10-29 | 20.71 | $20.39 | 6100 |
| 2021-10-28 | 20.67 | $20.73 | 1800 |
| 2021-10-27 | 20.62 | $20.64 | 500 |
| 2021-10-26 | 20.56 | $20.84 | 3900 |
| 2021-10-25 | 20.50 | $21.45 | 3100 |
| 2021-10-22 | 20.42 | $21.61 | 5800 |
| 2021-10-21 | 20.33 | $21.65 | 800 |
| 2021-10-20 | 20.25 | $21.64 | 1400 |
| 2021-10-19 | 20.17 | $21.48 | 700 |
| 2021-10-18 | 20.08 | $20.87 | 2000 |
| 2021-10-15 | 20.01 | $20.77 | 3700 |
| 2021-10-14 | 19.97 | $20.74 | 500 |
| 2021-10-13 | 19.95 | $20.93 | 1900 |
| 2021-10-12 | 19.93 | $20.54 | 300 |
| 2021-10-11 | 19.95 | $20.83 | 2400 |
| 2021-10-08 | 19.97 | $20.72 | 1000 |
| 2021-10-07 | 19.99 | $20.45 | 2200 |
| 2021-10-06 | 20.04 | $19.46 | 1900 |
| 2021-10-05 | 20.16 | $19.31 | 1600 |
| 2021-10-04 | 20.30 | $19.07 | 2500 |
| 2021-10-01 | 20.41 | $19.57 | 700 |
| 2021-09-30 | 20.49 | $19.85 | 4300 |
| 2021-09-29 | 20.56 | $19.37 | 700 |
| 2021-09-28 | 20.62 | $19.62 | 2500 |
| 2021-09-27 | 20.63 | $19.96 | 3500 |
| 2021-09-24 | 20.63 | $19.75 | 100 |
| 2021-09-23 | 20.67 | $20.11 | 3600 |
| 2021-09-22 | 20.69 | $19.99 | 1200 |
| 2021-09-21 | 20.72 | $19.62 | 1700 |
| 2021-09-20 | 20.72 | $19.44 | 3200 |
| 2021-09-17 | 20.70 | $20.16 | 1100 |
| 2021-09-16 | 20.63 | $20.29 | 1700 |
| 2021-09-15 | 20.57 | $20.55 | 1800 |
| 2021-09-14 | 20.49 | $20.80 | 1100 |
| 2021-09-13 | 20.43 | $21.25 | 2900 |
| 2021-09-10 | 20.37 | $21.23 | 2100 |
| 2021-09-09 | 20.33 | $21.41 | 1200 |
| 2021-09-08 | 20.31 | $21.90 | 5400 |
| 2021-09-07 | 20.26 | $22.02 | 2800 |
| 2021-09-03 | 20.20 | $21.23 | 1100 |
| 2021-09-02 | 20.16 | $21.23 | 1100 |
| 2021-09-01 | 20.12 | $21.35 | 11300 |
| 2021-08-31 | 20.11 | $20.45 | 4100 |
| 2021-08-30 | 20.14 | $19.81 | 9000 |
| 2021-08-27 | 20.25 | $20.08 | 1100 |
| 2021-08-26 | 20.32 | $20.40 | 300 |
| 2021-08-25 | 20.39 | $20.60 | 1400 |
| 2021-08-24 | 20.46 | $20.62 | 3300 |
| 2021-08-23 | 20.46 | $19.61 | 4700 |
| 2021-08-20 | 20.55 | $18.92 | 3700 |
| 2021-08-19 | 20.76 | $18.86 | 6300 |
| 2021-08-18 | 21.02 | $19.13 | 500 |
| 2021-08-17 | 21.29 | $18.98 | 26600 |
| 2021-08-16 | 21.55 | $19.59 | 2600 |
| 2021-08-13 | 21.78 | $20.07 | 700 |
| 2021-08-12 | 22.01 | $20.42 | 2000 |
| 2021-08-11 | 22.23 | $20.87 | 1700 |
| 2021-08-10 | 22.43 | $20.88 | 1200 |
| 2021-08-09 | 22.63 | $20.90 | 700 |
| 2021-08-06 | 22.80 | $20.33 | 1500 |
| 2021-08-05 | 23.02 | $20.56 | 5000 |
| 2021-08-04 | 23.19 | $21.03 | 1600 |
| 2021-08-03 | 23.38 | $21.05 | 9000 |
| 2021-08-02 | 23.57 | $22.01 | 1600 |
| 2021-07-30 | 23.77 | $21.60 | 900 |
| 2021-07-29 | 24.00 | $21.83 | 4300 |
| 2021-07-28 | 24.24 | $21.88 | 1700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.27
2024-03-05
Close Price
$12.25
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.71
Average
16.04
Maximum
23.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 12.27 | $12.25 | — |
| 2024-03-04 | 12.27 | $12.25 | — |
| 2024-03-01 | 12.27 | $12.25 | — |
| 2024-02-29 | 12.28 | $12.25 | — |
| 2024-02-28 | 12.28 | $12.25 | — |
| 2024-02-27 | 12.28 | $12.25 | — |
| 2024-02-26 | 12.29 | $12.25 | — |
| 2024-02-23 | 12.29 | $12.25 | — |
| 2024-02-22 | 12.29 | $12.25 | — |
| 2024-02-21 | 12.30 | $12.25 | — |
| 2024-02-20 | 12.30 | $12.25 | — |
| 2024-02-16 | 12.31 | $12.25 | 319 |
| 2024-02-15 | 12.32 | $12.29 | 631 |
| 2024-02-14 | 12.32 | $12.24 | 1544 |
| 2024-02-13 | 12.33 | $12.24 | 2334 |
| 2024-02-12 | 12.33 | $12.25 | 1605 |
| 2024-02-09 | 12.34 | $12.33 | 813 |
| 2024-02-08 | 12.35 | $12.26 | 22922 |
| 2024-02-07 | 12.35 | $12.23 | 20290 |
| 2024-02-06 | 12.37 | $12.33 | 39270 |
| 2024-02-05 | 12.37 | $12.29 | 265 |
| 2024-02-02 | 12.38 | $12.28 | 3472 |
| 2024-02-01 | 12.39 | $12.26 | 389 |
| 2024-01-31 | 12.40 | $12.30 | 482 |
| 2024-01-30 | 12.41 | $12.30 | 161 |
| 2024-01-29 | 12.43 | $12.27 | 12706 |
| 2024-01-26 | 12.44 | $12.24 | 2344 |
| 2024-01-25 | 12.46 | $12.33 | 3594 |
| 2024-01-24 | 12.48 | $12.34 | 1375 |
| 2024-01-23 | 12.49 | $12.02 | 7456 |
| 2024-01-22 | 12.54 | $11.41 | 1688 |
| 2024-01-19 | 12.66 | $11.91 | 125 |
| 2024-01-18 | 12.74 | $11.85 | 234 |
| 2024-01-17 | 12.84 | $11.77 | 574 |
| 2024-01-16 | 12.95 | $12.07 | 238 |
| 2024-01-12 | 13.04 | $12.41 | 154 |
| 2024-01-11 | 13.11 | $12.56 | 1292 |
| 2024-01-10 | 13.16 | $12.34 | 970 |
| 2024-01-09 | 13.25 | $12.45 | 574 |
| 2024-01-08 | 13.34 | $12.69 | 190 |
| 2024-01-05 | 13.40 | $12.82 | 3541 |
| 2024-01-04 | 13.46 | $13.02 | 553 |
| 2024-01-03 | 13.51 | $13.15 | 782 |
| 2024-01-02 | 13.55 | $13.00 | 20 |
| 2023-12-29 | 13.61 | $13.31 | 113 |
| 2023-12-28 | 13.64 | $13.07 | 2627 |
| 2023-12-27 | 13.70 | $12.89 | 11156 |
| 2023-12-26 | 13.78 | $13.08 | 7500 |
| 2023-12-22 | 13.86 | $13.02 | 10900 |
| 2023-12-21 | 13.95 | $13.94 | 100 |
| 2023-12-20 | 13.95 | $13.64 | 1000 |
| 2023-12-19 | 13.98 | $14.05 | 500 |
| 2023-12-18 | 13.97 | $13.79 | 400 |
| 2023-12-15 | 13.99 | $14.01 | 400 |
| 2023-12-14 | 13.99 | $14.08 | 1400 |
| 2023-12-13 | 13.98 | $14.07 | 200 |
| 2023-12-12 | 13.97 | $14.03 | 100 |
| 2023-12-11 | 13.97 | $13.95 | 1400 |
| 2023-12-08 | 13.97 | $13.75 | 100 |
| 2023-12-07 | 13.99 | $13.86 | 1100 |
| 2023-12-06 | 14.00 | $13.66 | 100 |
| 2023-12-05 | 14.04 | $13.53 | 200 |
| 2023-12-04 | 14.09 | $13.79 | 200 |
| 2023-12-01 | 14.12 | $14.01 | 100 |
| 2023-11-30 | 14.14 | $13.91 | 100 |
| 2023-11-29 | 14.16 | $13.92 | 100 |
| 2023-11-28 | 14.19 | $14.11 | 1500 |
| 2023-11-27 | 14.19 | $14.26 | 300 |
| 2023-11-24 | 14.19 | $14.45 | 200 |
| 2023-11-22 | 14.16 | $14.49 | 400 |
| 2023-11-21 | 14.12 | $14.43 | 1300 |
| 2023-11-20 | 14.09 | $14.61 | 600 |
| 2023-11-17 | 14.04 | $14.30 | 800 |
| 2023-11-16 | 14.01 | $14.21 | 100 |
| 2023-11-15 | 13.99 | $14.56 | 100 |
| 2023-11-14 | 13.93 | $14.39 | 300 |
| 2023-11-13 | 13.88 | $14.12 | 600 |
| 2023-11-10 | 13.86 | $13.95 | 100 |
| 2023-11-09 | 13.85 | $14.04 | 100 |
| 2023-11-08 | 13.83 | $14.29 | 100 |
| 2023-11-07 | 13.78 | $14.18 | 100 |
| 2023-11-06 | 13.73 | $14.17 | 2900 |
| 2023-11-03 | 13.69 | $13.94 | 300 |
| 2023-11-02 | 13.66 | $13.55 | 100 |
| 2023-11-01 | 13.67 | $13.37 | 400 |
| 2023-10-31 | 13.71 | $13.31 | 100 |
| 2023-10-30 | 13.75 | $13.40 | 100 |
| 2023-10-27 | 13.78 | $13.24 | 1300 |
| 2023-10-26 | 13.84 | $13.25 | 300 |
| 2023-10-25 | 13.90 | $13.25 | 100 |
| 2023-10-24 | 13.97 | $13.57 | 500 |
| 2023-10-23 | 14.02 | $13.12 | 500 |
| 2023-10-20 | 14.11 | $13.22 | 100 |
| 2023-10-19 | 14.20 | $13.44 | 100 |
| 2023-10-18 | 14.28 | $13.61 | 100 |
| 2023-10-17 | 14.36 | $13.97 | 200 |
| 2023-10-16 | 14.40 | $14.17 | 200 |
| 2023-10-13 | 14.42 | $14.18 | 100 |
| 2023-10-12 | 14.45 | $14.35 | 100 |
| 2023-10-11 | 14.46 | $14.73 | 100 |
| 2023-10-10 | 14.43 | $14.60 | 800 |
| 2023-10-09 | 14.41 | $14.36 | 200 |
| 2023-10-06 | 14.41 | $14.48 | 1100 |
| 2023-10-05 | 14.41 | $14.17 | — |
| 2023-10-04 | 14.43 | $14.14 | 100 |
| 2023-10-03 | 14.46 | $14.23 | 100 |
| 2023-10-02 | 14.49 | $14.32 | 300 |
| 2023-09-29 | 14.50 | $14.42 | 600 |
| 2023-09-28 | 14.51 | $14.34 | 200 |
| 2023-09-27 | 14.53 | $14.33 | 900 |
| 2023-09-26 | 14.55 | $14.35 | 100 |
| 2023-09-25 | 14.57 | $14.40 | 100 |
| 2023-09-22 | 14.59 | $14.43 | 500 |
| 2023-09-21 | 14.61 | $13.92 | 100 |
| 2023-09-20 | 14.68 | $14.17 | 400 |
| 2023-09-19 | 14.73 | $14.30 | 200 |
| 2023-09-18 | 14.78 | $14.42 | 700 |
| 2023-09-15 | 14.82 | $14.40 | 1100 |
| 2023-09-14 | 14.86 | $14.52 | 700 |
| 2023-09-13 | 14.90 | $14.51 | 100 |
| 2023-09-12 | 14.94 | $14.54 | 1600 |
| 2023-09-11 | 14.98 | $14.68 | 500 |
| 2023-09-08 | 15.01 | $14.34 | 1000 |
| 2023-09-07 | 15.08 | $14.50 | 1200 |
| 2023-09-06 | 15.14 | $14.90 | 600 |
| 2023-09-05 | 15.17 | $14.95 | 100 |
| 2023-09-01 | 15.19 | $15.28 | 1400 |
| 2023-08-31 | 15.18 | $15.11 | 100 |
| 2023-08-30 | 15.19 | $15.30 | 100 |
| 2023-08-29 | 15.18 | $15.34 | 100 |
| 2023-08-28 | 15.16 | $15.00 | 1900 |
| 2023-08-25 | 15.18 | $14.62 | 100 |
| 2023-08-24 | 15.23 | $14.85 | 100 |
| 2023-08-23 | 15.27 | $14.73 | 800 |
| 2023-08-22 | 15.33 | $14.69 | 300 |
| 2023-08-21 | 15.40 | $14.56 | 600 |
| 2023-08-18 | 15.49 | $14.51 | 200 |
| 2023-08-17 | 15.59 | $14.97 | 100 |
| 2023-08-16 | 15.66 | $14.76 | 600 |
| 2023-08-15 | 15.75 | $15.08 | 200 |
| 2023-08-14 | 15.82 | $15.43 | 800 |
| 2023-08-11 | 15.86 | $15.35 | 600 |
| 2023-08-10 | 15.91 | $15.77 | 3900 |
| 2023-08-09 | 15.93 | $15.78 | 100 |
| 2023-08-08 | 15.95 | $15.86 | 900 |
| 2023-08-07 | 15.95 | $16.10 | 100 |
| 2023-08-04 | 15.94 | $16.16 | 200 |
| 2023-08-03 | 15.92 | $16.23 | 900 |
| 2023-08-02 | 15.88 | $15.75 | 700 |
| 2023-08-01 | 15.90 | $16.32 | 200 |
| 2023-07-31 | 15.85 | $16.61 | 100 |
| 2023-07-28 | 15.77 | $16.48 | 3600 |
| 2023-07-27 | 15.70 | $15.72 | 300 |
| 2023-07-26 | 15.70 | $16.00 | 300 |
| 2023-07-25 | 15.66 | $15.96 | 400 |
| 2023-07-24 | 15.63 | $15.90 | 1000 |
| 2023-07-21 | 15.61 | $15.43 | 100 |
| 2023-07-20 | 15.62 | $15.49 | 100 |
| 2023-07-19 | 15.64 | $15.73 | 100 |
| 2023-07-18 | 15.63 | $15.46 | 200 |
| 2023-07-17 | 15.65 | $15.86 | 1300 |
| 2023-07-14 | 15.62 | $16.06 | 100 |
| 2023-07-13 | 15.58 | $16.21 | 1500 |
| 2023-07-12 | 15.51 | $15.79 | 900 |
| 2023-07-11 | 15.48 | $15.37 | 800 |
| 2023-07-10 | 15.49 | $15.32 | 4300 |
| 2023-07-07 | 15.51 | $15.23 | 300 |
| 2023-07-06 | 15.54 | $14.94 | — |
| 2023-07-05 | 15.60 | $15.23 | 1200 |
| 2023-07-03 | 15.64 | $15.33 | 400 |
| 2023-06-30 | 15.68 | $15.27 | 100 |
| 2023-06-29 | 15.72 | $15.30 | 200 |
| 2023-06-28 | 15.76 | $15.58 | 600 |
| 2023-06-27 | 15.78 | $15.77 | 700 |
| 2023-06-26 | 15.78 | $15.32 | 200 |
| 2023-06-23 | 15.83 | $15.53 | 500 |
| 2023-06-22 | 15.86 | $15.79 | 700 |
| 2023-06-21 | 15.87 | $15.85 | 300 |
| 2023-06-20 | 15.87 | $16.37 | 3500 |
| 2023-06-16 | 15.82 | $16.66 | 200 |
| 2023-06-15 | 15.73 | $16.68 | 600 |
| 2023-06-14 | 15.63 | $16.63 | 6200 |
| 2023-06-13 | 15.53 | $16.19 | 100 |
| 2023-06-12 | 15.46 | $15.77 | 100 |
| 2023-06-09 | 15.43 | $15.80 | 1200 |
| 2023-06-08 | 15.39 | $15.50 | 400 |
| 2023-06-07 | 15.37 | $15.43 | 100 |
| 2023-06-06 | 15.37 | $15.57 | 500 |
| 2023-06-05 | 15.35 | $15.37 | 2400 |
| 2023-06-02 | 15.35 | $15.44 | 2400 |
| 2023-06-01 | 15.34 | $15.20 | 300 |
| 2023-05-31 | 15.35 | $14.71 | 800 |
| 2023-05-30 | 15.42 | $14.71 | 300 |
| 2023-05-26 | 15.49 | $14.81 | 100 |
| 2023-05-25 | 15.56 | $14.48 | 100 |
| 2023-05-24 | 15.68 | $14.75 | 1100 |
| 2023-05-23 | 15.77 | $14.95 | 700 |
| 2023-05-22 | 15.86 | $15.37 | 100 |
| 2023-05-19 | 15.91 | $15.23 | 7400 |
| 2023-05-18 | 15.99 | $15.26 | 900 |
| 2023-05-17 | 16.06 | $15.57 | 600 |
| 2023-05-16 | 16.11 | $15.67 | 1700 |
| 2023-05-15 | 16.16 | $15.93 | 500 |
| 2023-05-12 | 16.18 | $15.48 | 400 |
| 2023-05-11 | 16.26 | $16.04 | 700 |
| 2023-05-10 | 16.28 | $15.67 | 400 |
| 2023-05-09 | 16.35 | $15.89 | 200 |
| 2023-05-08 | 16.39 | $16.33 | 2800 |
| 2023-05-05 | 16.40 | $16.54 | 600 |
| 2023-05-04 | 16.39 | $16.61 | 600 |
| 2023-05-03 | 16.36 | $16.08 | 1700 |
| 2023-05-02 | 16.39 | $16.05 | 1100 |
| 2023-05-01 | 16.43 | $16.43 | 400 |
| 2023-04-28 | 16.43 | $16.48 | 16000 |
| 2023-04-27 | 16.42 | $15.92 | 2000 |
| 2023-04-26 | 16.47 | $15.92 | 5900 |
| 2023-04-25 | 16.53 | $15.78 | 700 |
| 2023-04-24 | 16.61 | $16.13 | 13900 |
| 2023-04-21 | 16.66 | $16.13 | 700 |
| 2023-04-20 | 16.72 | $16.53 | 600 |
| 2023-04-19 | 16.74 | $16.55 | 500 |
| 2023-04-18 | 16.76 | $16.68 | 200 |
| 2023-04-17 | 16.77 | $16.75 | 5700 |
| 2023-04-14 | 16.77 | $16.74 | 800 |
| 2023-04-13 | 16.77 | $17.00 | 300 |
| 2023-04-12 | 16.75 | $16.89 | 900 |
| 2023-04-11 | 16.73 | $16.84 | 800 |
| 2023-04-10 | 16.72 | $16.82 | 1700 |
| 2023-04-06 | 16.71 | $17.00 | 1700 |
| 2023-04-05 | 16.68 | $17.21 | 800 |
| 2023-04-04 | 16.62 | $17.54 | 7500 |
| 2023-04-03 | 16.52 | $17.71 | 7600 |
| 2023-03-31 | 16.40 | $17.20 | 400 |
| 2023-03-30 | 16.32 | $17.06 | 400 |
| 2023-03-29 | 16.24 | $17.08 | 400 |
| 2023-03-28 | 16.15 | $17.12 | 1000 |
| 2023-03-27 | 16.05 | $16.87 | 900 |
| 2023-03-24 | 15.96 | $16.97 | 15900 |
| 2023-03-23 | 15.85 | $16.85 | 2900 |
| 2023-03-22 | 15.75 | $16.23 | 900 |
| 2023-03-21 | 15.70 | $16.18 | 8900 |
| 2023-03-20 | 15.65 | $16.01 | 100 |
| 2023-03-17 | 15.61 | $15.69 | 800 |
| 2023-03-16 | 15.60 | $15.34 | 1800 |
| 2023-03-15 | 15.63 | $14.97 | 2600 |
| 2023-03-14 | 15.69 | $15.37 | 400 |
| 2023-03-13 | 15.73 | $15.30 | 900 |
| 2023-03-10 | 15.77 | $15.07 | 500 |
| 2023-03-09 | 15.85 | $15.04 | 1900 |
| 2023-03-08 | 15.93 | $15.61 | 600 |
| 2023-03-07 | 15.97 | $15.54 | 1000 |
| 2023-03-06 | 16.01 | $16.07 | 100 |
| 2023-03-03 | 16.01 | $16.41 | 3500 |
| 2023-03-02 | 15.96 | $16.34 | 2600 |
| 2023-03-01 | 15.92 | $15.80 | 800 |
| 2023-02-28 | 15.94 | $15.21 | 400 |
| 2023-02-27 | 16.01 | $15.31 | 1100 |
| 2023-02-24 | 16.09 | $15.10 | 10000 |
| 2023-02-23 | 16.19 | $15.54 | 2200 |
| 2023-02-22 | 16.26 | $15.69 | 400 |
| 2023-02-21 | 16.32 | $15.77 | 900 |
| 2023-02-17 | 16.38 | $15.85 | 1500 |
| 2023-02-16 | 16.43 | $16.43 | 100 |
| 2023-02-15 | 16.44 | $16.33 | 2100 |
| 2023-02-14 | 16.45 | $16.41 | 1100 |
| 2023-02-13 | 16.45 | $16.64 | 200 |
| 2023-02-10 | 16.43 | $16.27 | 3300 |
| 2023-02-09 | 16.45 | $16.76 | 11500 |
| 2023-02-08 | 16.41 | $16.36 | 500 |
| 2023-02-07 | 16.42 | $16.84 | 100 |
| 2023-02-06 | 16.38 | $16.52 | 4900 |
| 2023-02-03 | 16.36 | $16.55 | 5000 |
| 2023-02-02 | 16.34 | $17.07 | 5300 |
| 2023-02-01 | 16.26 | $17.05 | 2100 |
| 2023-01-31 | 16.18 | $16.39 | 2500 |
| 2023-01-30 | 16.16 | $16.65 | 8700 |
| 2023-01-27 | 16.11 | $17.12 | 300 |
| 2023-01-26 | 16.00 | $17.26 | 2100 |
| 2023-01-25 | 15.87 | $16.76 | 1200 |
| 2023-01-24 | 15.77 | $16.80 | 2400 |
| 2023-01-23 | 15.66 | $16.80 | 500 |
| 2023-01-20 | 15.55 | $16.61 | 2600 |
| 2023-01-19 | 15.43 | $16.15 | 100 |
| 2023-01-18 | 15.36 | $15.89 | 1300 |
| 2023-01-17 | 15.30 | $16.02 | 8000 |
| 2023-01-13 | 15.23 | $16.53 | 2100 |
| 2023-01-12 | 15.09 | $16.15 | 200 |
| 2023-01-11 | 14.98 | $16.39 | 1300 |
| 2023-01-10 | 14.83 | $16.32 | 300 |
| 2023-01-09 | 14.67 | $16.18 | 1400 |
| 2023-01-06 | 14.51 | $16.16 | 1200 |
| 2023-01-05 | 14.34 | $16.36 | 4000 |
| 2023-01-04 | 14.13 | $16.16 | 1500 |
| 2023-01-03 | 13.91 | $15.25 | 2800 |
| 2022-12-30 | 13.77 | $14.36 | 1200 |
| 2022-12-29 | 13.71 | $14.48 | 100 |
| 2022-12-28 | 13.63 | $13.99 | 900 |
| 2022-12-27 | 13.59 | $14.53 | 600 |
| 2022-12-23 | 13.49 | $14.00 | 4600 |
| 2022-12-22 | 13.44 | $14.05 | 300 |
| 2022-12-21 | 13.37 | $14.01 | 300 |
| 2022-12-20 | 13.31 | $13.47 | 3300 |
| 2022-12-19 | 13.29 | $13.65 | 1800 |
| 2022-12-16 | 13.25 | $13.82 | 800 |
| 2022-12-15 | 13.19 | $13.89 | 200 |
| 2022-12-14 | 13.12 | $14.36 | 600 |
| 2022-12-13 | 12.99 | $14.23 | 800 |
| 2022-12-12 | 12.86 | $13.89 | 2900 |
| 2022-12-09 | 12.75 | $14.12 | 1700 |
| 2022-12-08 | 12.61 | $14.10 | 100 |
| 2022-12-07 | 12.45 | $13.54 | 200 |
| 2022-12-06 | 12.33 | $13.62 | 100 |
| 2022-12-05 | 12.20 | $13.53 | 200 |
| 2022-12-02 | 12.06 | $13.48 | — |
| 2022-12-01 | 11.91 | $12.88 | 400 |
| 2022-11-30 | 11.81 | $13.00 | 400 |
| 2022-11-29 | 11.68 | $12.33 | 200 |
| 2022-11-28 | 11.61 | $11.74 | 400 |
| 2022-11-25 | 11.60 | $11.61 | 400 |
| 2022-11-23 | 11.60 | $12.01 | 100 |
| 2022-11-22 | 11.55 | $11.89 | 2600 |
| 2022-11-21 | 11.52 | $11.98 | 900 |
| 2022-11-18 | 11.47 | $12.32 | 200 |
| 2022-11-17 | 11.38 | $12.63 | 1700 |
| 2022-11-16 | 11.25 | $12.29 | — |
| 2022-11-15 | 11.14 | $12.58 | 2500 |
| 2022-11-14 | 10.99 | $11.75 | 2200 |
| 2022-11-11 | 10.91 | $11.66 | 100 |
| 2022-11-10 | 10.83 | $11.17 | 100 |
| 2022-11-09 | 10.79 | $10.54 | 300 |
| 2022-11-08 | 10.82 | $11.05 | 1500 |
| 2022-11-07 | 10.79 | $11.17 | 200 |
| 2022-11-04 | 10.75 | $11.17 | 1200 |
| 2022-11-03 | 10.71 | $10.44 | 100 |
| 2022-11-02 | 10.74 | $10.35 | 800 |
| 2022-11-01 | 10.78 | $10.18 | 500 |
| 2022-10-31 | 10.84 | $9.62 | 2900 |
| 2022-10-28 | 10.97 | $9.63 | 1100 |
| 2022-10-27 | 11.11 | $10.02 | 800 |
| 2022-10-26 | 11.23 | $10.33 | 2800 |
| 2022-10-25 | 11.32 | $9.70 | 4200 |
| 2022-10-24 | 11.49 | $9.60 | 2500 |
| 2022-10-21 | 11.69 | $10.61 | 800 |
| 2022-10-20 | 11.80 | $10.71 | 1000 |
| 2022-10-19 | 11.92 | $10.76 | 800 |
| 2022-10-18 | 12.04 | $11.31 | 16300 |
| 2022-10-17 | 12.12 | $11.35 | 2500 |
| 2022-10-14 | 12.20 | $11.07 | 1100 |
| 2022-10-13 | 12.32 | $11.17 | 400 |
| 2022-10-12 | 12.44 | $11.24 | 100 |
| 2022-10-11 | 12.56 | $11.25 | 100 |
| 2022-10-10 | 12.70 | $11.61 | 1000 |
| 2022-10-07 | 12.82 | $11.99 | 200 |
| 2022-10-06 | 12.90 | $12.51 | 100 |
| 2022-10-05 | 12.94 | $12.64 | 300 |
| 2022-10-04 | 12.98 | $12.59 | 700 |
| 2022-10-03 | 13.02 | $12.04 | 200 |
| 2022-09-30 | 13.12 | $11.91 | 1800 |
| 2022-09-29 | 13.25 | $12.07 | 2100 |
| 2022-09-28 | 13.37 | $12.51 | 100 |
| 2022-09-27 | 13.46 | $12.39 | 1500 |
| 2022-09-26 | 13.57 | $12.42 | 700 |
| 2022-09-23 | 13.70 | $12.40 | 100 |
| 2022-09-22 | 13.83 | $12.75 | 1900 |
| 2022-09-21 | 13.95 | $12.80 | 1400 |
| 2022-09-20 | 14.07 | $13.19 | 100 |
| 2022-09-19 | 14.16 | $13.23 | 100 |
| 2022-09-16 | 14.26 | $13.31 | 200 |
| 2022-09-15 | 14.36 | $13.68 | 1600 |
| 2022-09-14 | 14.43 | $13.80 | 100 |
| 2022-09-13 | 14.49 | $13.84 | 100 |
| 2022-09-12 | 14.56 | $14.28 | 700 |
| 2022-09-09 | 14.59 | $14.10 | 100 |
| 2022-09-08 | 14.64 | $13.87 | 200 |
| 2022-09-07 | 14.73 | $14.22 | 3000 |
| 2022-09-06 | 14.78 | $14.05 | 900 |
| 2022-09-02 | 14.86 | $14.52 | 1700 |
| 2022-09-01 | 14.89 | $14.65 | 100 |
| 2022-08-31 | 14.92 | $14.82 | 700 |
| 2022-08-30 | 14.93 | $14.41 | 1100 |
| 2022-08-29 | 14.98 | $14.82 | 300 |
| 2022-08-26 | 15.00 | $15.06 | 100 |
| 2022-08-25 | 14.99 | $15.35 | 200 |
| 2022-08-24 | 14.95 | $14.64 | 2000 |
| 2022-08-23 | 14.99 | $14.70 | 500 |
| 2022-08-22 | 15.02 | $14.65 | 400 |
| 2022-08-19 | 15.06 | $14.54 | 2400 |
| 2022-08-18 | 15.11 | $14.56 | 400 |
| 2022-08-17 | 15.17 | $14.87 | 100 |
| 2022-08-16 | 15.20 | $14.96 | 100 |
| 2022-08-15 | 15.23 | $15.12 | 1700 |
| 2022-08-12 | 15.24 | $15.19 | 400 |
| 2022-08-11 | 15.24 | $15.18 | 900 |
| 2022-08-10 | 15.25 | $14.87 | 400 |
| 2022-08-09 | 15.29 | $14.80 | 100 |
| 2022-08-08 | 15.34 | $14.92 | 3100 |
| 2022-08-05 | 15.38 | $14.93 | 100 |
| 2022-08-04 | 15.43 | $14.99 | 100 |
| 2022-08-03 | 15.48 | $14.90 | 600 |
| 2022-08-02 | 15.54 | $14.72 | 900 |
| 2022-08-01 | 15.62 | $14.75 | 3100 |
| 2022-07-29 | 15.71 | $15.12 | 700 |
| 2022-07-28 | 15.78 | $15.64 | 2000 |
| 2022-07-27 | 15.79 | $15.76 | 4600 |
| 2022-07-26 | 15.80 | $15.52 | 100 |
| 2022-07-25 | 15.82 | $15.65 | 2400 |
| 2022-07-22 | 15.84 | $15.61 | 100 |
| 2022-07-21 | 15.87 | $16.07 | 100 |
| 2022-07-20 | 15.85 | $15.65 | 200 |
| 2022-07-19 | 15.87 | $15.70 | 200 |
| 2022-07-18 | 15.88 | $15.33 | 1000 |
| 2022-07-15 | 15.94 | $14.93 | 100 |
| 2022-07-14 | 16.05 | $15.18 | 100 |
| 2022-07-13 | 16.14 | $15.48 | 100 |
| 2022-07-12 | 16.21 | $15.40 | 800 |
| 2022-07-11 | 16.29 | $15.39 | 3600 |
| 2022-07-08 | 16.39 | $16.22 | 2000 |
| 2022-07-07 | 16.41 | $16.39 | 1300 |
| 2022-07-06 | 16.41 | $16.11 | 1900 |
| 2022-07-05 | 16.44 | $16.58 | 1000 |
| 2022-07-01 | 16.43 | $16.69 | 300 |
| 2022-06-30 | 16.40 | $16.60 | 1400 |
| 2022-06-29 | 16.38 | $16.62 | 100 |
| 2022-06-28 | 16.35 | $16.92 | 600 |
| 2022-06-27 | 16.29 | $16.99 | 1000 |
| 2022-06-24 | 16.22 | $16.91 | 300 |
| 2022-06-23 | 16.14 | $16.51 | 200 |
| 2022-06-22 | 16.11 | $16.28 | 1000 |
| 2022-06-21 | 16.09 | $16.68 | 1200 |
| 2022-06-17 | 16.03 | $16.22 | 2100 |
| 2022-06-16 | 16.01 | $16.15 | 300 |
| 2022-06-15 | 15.99 | $16.70 | 3300 |
| 2022-06-14 | 15.92 | $16.48 | 4600 |
| 2022-06-13 | 15.86 | $15.84 | 2200 |
| 2022-06-10 | 15.86 | $16.69 | 2600 |
| 2022-06-09 | 15.77 | $16.64 | 22900 |
| 2022-06-08 | 15.68 | $17.31 | 20800 |
| 2022-06-07 | 15.51 | $17.04 | 3200 |
| 2022-06-06 | 15.35 | $16.58 | 3000 |
| 2022-06-03 | 15.22 | $16.04 | 800 |
| 2022-06-02 | 15.13 | $16.27 | 1000 |
| 2022-06-01 | 15.01 | $15.72 | 2800 |
| 2022-05-31 | 14.93 | $15.91 | 2900 |
| 2022-05-27 | 14.83 | $15.47 | 100 |
| 2022-05-26 | 14.76 | $15.37 | 1000 |
| 2022-05-25 | 14.70 | $14.66 | 2600 |
| 2022-05-24 | 14.70 | $14.33 | 1100 |
| 2022-05-23 | 14.74 | $14.99 | 100 |
| 2022-05-20 | 14.72 | $15.08 | 200 |
| 2022-05-19 | 14.68 | $15.06 | 100 |
| 2022-05-18 | 14.64 | $14.66 | 100 |
| 2022-05-17 | 14.64 | $15.01 | 600 |
| 2022-05-16 | 14.60 | $14.60 | 400 |
| 2022-05-13 | 14.60 | $14.47 | 500 |
| 2022-05-12 | 14.61 | $13.87 | 1200 |
| 2022-05-11 | 14.69 | $13.78 | 100 |
| 2022-05-10 | 14.78 | $13.83 | 100 |
| 2022-05-09 | 14.88 | $13.60 | 900 |
| 2022-05-06 | 15.02 | $14.16 | 2600 |
| 2022-05-05 | 15.11 | $14.67 | — |
| 2022-05-04 | 15.15 | $15.52 | 100 |
| 2022-05-03 | 15.12 | $15.33 | 100 |
| 2022-05-02 | 15.09 | $15.24 | 100 |
| 2022-04-29 | 15.08 | $15.16 | 600 |
| 2022-04-28 | 15.07 | $14.33 | 500 |
| 2022-04-27 | 15.15 | $14.20 | 2100 |
| 2022-04-26 | 15.25 | $13.69 | 400 |
| 2022-04-25 | 15.41 | $13.71 | 800 |
| 2022-04-22 | 15.59 | $14.16 | 600 |
| 2022-04-21 | 15.74 | $14.17 | 900 |
| 2022-04-20 | 15.91 | $14.89 | 300 |
| 2022-04-19 | 16.01 | $15.21 | 1500 |
| 2022-04-18 | 16.10 | $15.08 | 2100 |
| 2022-04-14 | 16.20 | $15.53 | 100 |
| 2022-04-13 | 16.27 | $15.78 | 900 |
| 2022-04-12 | 16.33 | $15.61 | 100 |
| 2022-04-11 | 16.40 | $15.72 | 1000 |
| 2022-04-08 | 16.47 | $15.90 | 900 |
| 2022-04-07 | 16.53 | $16.20 | 100 |
| 2022-04-06 | 16.57 | $16.73 | 1300 |
| 2022-04-05 | 16.55 | $16.97 | 300 |
| 2022-04-04 | 16.51 | $17.48 | 3000 |
| 2022-04-01 | 16.41 | $16.71 | 3300 |
| 2022-03-31 | 16.37 | $15.92 | 1600 |
| 2022-03-30 | 16.42 | $16.46 | 100 |
| 2022-03-29 | 16.42 | $16.70 | 1600 |
| 2022-03-28 | 16.39 | $16.44 | 700 |
| 2022-03-25 | 16.38 | $16.15 | 7500 |
| 2022-03-24 | 16.41 | $16.59 | 400 |
| 2022-03-23 | 16.39 | $16.98 | 3100 |
| 2022-03-22 | 16.32 | $16.89 | 2900 |
| 2022-03-21 | 16.27 | $15.97 | 2600 |
| 2022-03-18 | 16.30 | $16.52 | 1300 |
| 2022-03-17 | 16.27 | $15.68 | 19200 |
| 2022-03-16 | 16.34 | $16.45 | 7200 |
| 2022-03-15 | 16.32 | $13.08 | 13100 |
| 2022-03-14 | 16.66 | $13.15 | 9400 |
| 2022-03-11 | 17.03 | $14.37 | 6000 |
| 2022-03-10 | 17.31 | $15.23 | 700 |
| 2022-03-09 | 17.53 | $16.07 | 500 |
| 2022-03-08 | 17.69 | $15.56 | 600 |
| 2022-03-07 | 17.91 | $15.80 | 1200 |
| 2022-03-04 | 18.13 | $16.50 | 11200 |
| 2022-03-03 | 18.31 | $17.05 | 600 |
| 2022-03-02 | 18.44 | $17.68 | 2300 |
| 2022-03-01 | 18.52 | $17.91 | 500 |
| 2022-02-28 | 18.58 | $17.79 | 700 |
| 2022-02-25 | 18.67 | $18.09 | 1800 |
| 2022-02-24 | 18.73 | $17.79 | 4200 |
| 2022-02-23 | 18.83 | $17.84 | 800 |
| 2022-02-22 | 18.93 | $17.89 | 18100 |
| 2022-02-18 | 19.04 | $18.79 | 1100 |
| 2022-02-17 | 19.07 | $19.16 | 200 |
| 2022-02-16 | 19.06 | $19.35 | — |
| 2022-02-15 | 19.02 | $19.25 | 900 |
| 2022-02-14 | 19.00 | $18.67 | 1100 |
| 2022-02-11 | 19.03 | $18.75 | 2600 |
| 2022-02-10 | 19.06 | $19.32 | 700 |
| 2022-02-09 | 19.04 | $19.42 | 2200 |
| 2022-02-08 | 19.00 | $18.86 | 400 |
| 2022-02-07 | 19.01 | $18.37 | 1600 |
| 2022-02-04 | 19.08 | $18.80 | 2200 |
| 2022-02-03 | 19.11 | $18.65 | 100 |
| 2022-02-02 | 19.16 | $18.92 | 300 |
| 2022-02-01 | 19.18 | $19.25 | 900 |
| 2022-01-31 | 19.18 | $19.15 | 4700 |
| 2022-01-28 | 19.18 | $18.00 | 1400 |
| 2022-01-27 | 19.30 | $17.91 | 500 |
| 2022-01-26 | 19.45 | $18.40 | 300 |
| 2022-01-25 | 19.56 | $18.71 | 300 |
| 2022-01-24 | 19.65 | $18.94 | 3700 |
| 2022-01-21 | 19.72 | $19.32 | 300 |
| 2022-01-20 | 19.77 | $20.00 | 300 |
| 2022-01-19 | 19.74 | $19.80 | 100 |
| 2022-01-18 | 19.73 | $19.57 | 800 |
| 2022-01-14 | 19.75 | $19.87 | 1000 |
| 2022-01-13 | 19.74 | $19.55 | 100 |
| 2022-01-12 | 19.76 | $20.41 | 200 |
| 2022-01-11 | 19.69 | $20.13 | 5700 |
| 2022-01-10 | 19.65 | $19.91 | 600 |
| 2022-01-07 | 19.62 | $19.84 | 1800 |
| 2022-01-06 | 19.59 | $19.70 | 200 |
| 2022-01-05 | 19.58 | $19.46 | 300 |
| 2022-01-04 | 19.60 | $19.71 | 300 |
| 2022-01-03 | 19.58 | $19.82 | 2400 |
| 2021-12-31 | 19.56 | $19.76 | 1700 |
| 2021-12-30 | 19.54 | $19.75 | 3800 |
| 2021-12-29 | 19.52 | $18.52 | 3800 |
| 2021-12-28 | 19.62 | $19.04 | 700 |
| 2021-12-27 | 19.68 | $19.26 | 1900 |
| 2021-12-23 | 19.73 | $19.44 | 1500 |
| 2021-12-22 | 19.76 | $19.49 | 900 |
| 2021-12-21 | 19.78 | $19.36 | 1100 |
| 2021-12-20 | 19.83 | $18.58 | 3100 |
| 2021-12-17 | 19.96 | $19.27 | 600 |
| 2021-12-16 | 20.03 | $19.46 | 300 |
| 2021-12-15 | 20.09 | $19.38 | 5500 |
| 2021-12-14 | 20.17 | $19.76 | 400 |
| 2021-12-13 | 20.21 | $19.93 | 4500 |
| 2021-12-10 | 20.24 | $20.03 | 1700 |
| 2021-12-09 | 20.26 | $19.88 | 2400 |
| 2021-12-08 | 20.30 | $19.87 | 3500 |
| 2021-12-07 | 20.35 | $19.68 | 300 |
| 2021-12-06 | 20.42 | $19.20 | 1600 |
| 2021-12-03 | 20.55 | $18.73 | 1600 |
| 2021-12-02 | 20.74 | $19.47 | 700 |
| 2021-12-01 | 20.87 | $19.94 | 400 |
| 2021-11-30 | 20.97 | $20.10 | 7000 |
| 2021-11-29 | 21.06 | $20.20 | 1800 |
| 2021-11-26 | 21.15 | $20.61 | 500 |
| 2021-11-24 | 21.21 | $21.17 | 600 |
| 2021-11-23 | 21.21 | $20.97 | 4800 |
| 2021-11-22 | 21.24 | $21.04 | 2500 |
| 2021-11-19 | 21.26 | $21.25 | 900 |
| 2021-11-18 | 21.26 | $21.16 | 18400 |
| 2021-11-17 | 21.27 | $21.85 | 2900 |
| 2021-11-16 | 21.21 | $22.08 | 17300 |
| 2021-11-15 | 21.11 | $22.06 | 5700 |
| 2021-11-12 | 21.02 | $22.00 | 2400 |
| 2021-11-11 | 20.91 | $21.80 | 700 |
| 2021-11-10 | 20.82 | $21.07 | 1200 |
| 2021-11-09 | 20.79 | $20.79 | 5200 |
| 2021-11-08 | 20.79 | $20.97 | 1500 |
| 2021-11-05 | 20.77 | $20.67 | 500 |
| 2021-11-04 | 20.78 | $20.68 | 3800 |
| 2021-11-03 | 20.80 | $20.88 | 1600 |
| 2021-11-02 | 20.79 | $20.54 | 1900 |
| 2021-11-01 | 20.81 | $21.19 | 2400 |
| 2021-10-29 | 20.77 | $20.39 | 6100 |
| 2021-10-28 | 20.81 | $20.73 | 1800 |
| 2021-10-27 | 20.82 | $20.64 | 500 |
| 2021-10-26 | 20.84 | $20.84 | 3900 |
| 2021-10-25 | 20.84 | $21.45 | 3100 |
| 2021-10-22 | 20.78 | $21.61 | 5800 |
| 2021-10-21 | 20.69 | $21.65 | 800 |
| 2021-10-20 | 20.59 | $21.64 | 1400 |
| 2021-10-19 | 20.48 | $21.48 | 700 |
| 2021-10-18 | 20.37 | $20.87 | 2000 |
| 2021-10-15 | 20.32 | $20.77 | 3700 |
| 2021-10-14 | 20.27 | $20.74 | 500 |
| 2021-10-13 | 20.22 | $20.93 | 1900 |
| 2021-10-12 | 20.15 | $20.54 | 300 |
| 2021-10-11 | 20.11 | $20.83 | 2400 |
| 2021-10-08 | 20.03 | $20.72 | 1000 |
| 2021-10-07 | 19.96 | $20.45 | 2200 |
| 2021-10-06 | 19.90 | $19.46 | 1900 |
| 2021-10-05 | 19.95 | $19.31 | 1600 |
| 2021-10-04 | 20.02 | $19.07 | 2500 |
| 2021-10-01 | 20.12 | $19.57 | 700 |
| 2021-09-30 | 20.18 | $19.85 | 4300 |
| 2021-09-29 | 20.21 | $19.37 | 700 |
| 2021-09-28 | 20.30 | $19.62 | 2500 |
| 2021-09-27 | 20.37 | $19.96 | 3500 |
| 2021-09-24 | 20.41 | $19.75 | 100 |
| 2021-09-23 | 20.48 | $20.11 | 3600 |
| 2021-09-22 | 20.52 | $19.99 | 1200 |
| 2021-09-21 | 20.58 | $19.62 | 1700 |
| 2021-09-20 | 20.68 | $19.44 | 3200 |
| 2021-09-17 | 20.81 | $20.16 | 1100 |
| 2021-09-16 | 20.88 | $20.29 | 1700 |
| 2021-09-15 | 20.94 | $20.55 | 1800 |
| 2021-09-14 | 20.98 | $20.80 | 1100 |
| 2021-09-13 | 21.00 | $21.25 | 2900 |
| 2021-09-10 | 20.97 | $21.23 | 2100 |
| 2021-09-09 | 20.95 | $21.41 | 1200 |
| 2021-09-08 | 20.90 | $21.90 | 5400 |
| 2021-09-07 | 20.79 | $22.02 | 2800 |
| 2021-09-03 | 20.66 | $21.23 | 1100 |
| 2021-09-02 | 20.61 | $21.23 | 1100 |
| 2021-09-01 | 20.54 | $21.35 | 11300 |
| 2021-08-31 | 20.45 | $20.45 | 4100 |
| 2021-08-30 | 20.45 | $19.81 | 9000 |
| 2021-08-27 | 20.52 | $20.08 | 1100 |
| 2021-08-26 | 20.57 | $20.40 | 300 |
| 2021-08-25 | 20.59 | $20.60 | 1400 |
| 2021-08-24 | 20.59 | $20.62 | 3300 |
| 2021-08-23 | 20.58 | $19.61 | 4700 |
| 2021-08-20 | 20.68 | $18.92 | 3700 |
| 2021-08-19 | 20.87 | $18.86 | 6300 |
| 2021-08-18 | 21.08 | $19.13 | 500 |
| 2021-08-17 | 21.29 | $18.98 | 26600 |
| 2021-08-16 | 21.53 | $19.59 | 2600 |
| 2021-08-13 | 21.73 | $20.07 | 700 |
| 2021-08-12 | 21.91 | $20.42 | 2000 |
| 2021-08-11 | 22.07 | $20.87 | 1700 |
| 2021-08-10 | 22.19 | $20.88 | 1200 |
| 2021-08-09 | 22.33 | $20.90 | 700 |
| 2021-08-06 | 22.48 | $20.33 | 1500 |
| 2021-08-05 | 22.71 | $20.56 | 5000 |
| 2021-08-04 | 22.93 | $21.03 | 1600 |
| 2021-08-03 | 23.13 | $21.05 | 9000 |
| 2021-08-02 | 23.35 | $22.01 | 1600 |
| 2021-07-30 | 23.49 | $21.60 | 900 |
| 2021-07-29 | 23.69 | $21.83 | 4300 |
| 2021-07-28 | 23.89 | $21.88 | 1700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.25
2024-03-05
Close Price
$12.25
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.33
Average
15.98
Maximum
23.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 12.25 | $12.25 | — |
| 2024-03-04 | 12.25 | $12.25 | — |
| 2024-03-01 | 12.26 | $12.25 | — |
| 2024-02-29 | 12.26 | $12.25 | — |
| 2024-02-28 | 12.26 | $12.25 | — |
| 2024-02-27 | 12.26 | $12.25 | — |
| 2024-02-26 | 12.26 | $12.25 | — |
| 2024-02-23 | 12.26 | $12.25 | — |
| 2024-02-22 | 12.27 | $12.25 | — |
| 2024-02-21 | 12.27 | $12.25 | — |
| 2024-02-20 | 12.27 | $12.25 | — |
| 2024-02-16 | 12.27 | $12.25 | 319 |
| 2024-02-15 | 12.26 | $12.29 | 631 |
| 2024-02-14 | 12.25 | $12.24 | 1544 |
| 2024-02-13 | 12.24 | $12.24 | 2334 |
| 2024-02-12 | 12.24 | $12.25 | 1605 |
| 2024-02-09 | 12.23 | $12.33 | 813 |
| 2024-02-08 | 12.21 | $12.26 | 22922 |
| 2024-02-07 | 12.20 | $12.23 | 20290 |
| 2024-02-06 | 12.20 | $12.33 | 39270 |
| 2024-02-05 | 12.19 | $12.29 | 265 |
| 2024-02-02 | 12.18 | $12.28 | 3472 |
| 2024-02-01 | 12.18 | $12.26 | 389 |
| 2024-01-31 | 12.19 | $12.30 | 482 |
| 2024-01-30 | 12.19 | $12.30 | 161 |
| 2024-01-29 | 12.20 | $12.27 | 12706 |
| 2024-01-26 | 12.22 | $12.24 | 2344 |
| 2024-01-25 | 12.24 | $12.33 | 3594 |
| 2024-01-24 | 12.26 | $12.34 | 1375 |
| 2024-01-23 | 12.27 | $12.02 | 7456 |
| 2024-01-22 | 12.33 | $11.41 | 1688 |
| 2024-01-19 | 12.46 | $11.91 | 125 |
| 2024-01-18 | 12.55 | $11.85 | 234 |
| 2024-01-17 | 12.66 | $11.77 | 574 |
| 2024-01-16 | 12.78 | $12.07 | 238 |
| 2024-01-12 | 12.88 | $12.41 | 154 |
| 2024-01-11 | 12.96 | $12.56 | 1292 |
| 2024-01-10 | 13.04 | $12.34 | 970 |
| 2024-01-09 | 13.14 | $12.45 | 574 |
| 2024-01-08 | 13.23 | $12.69 | 190 |
| 2024-01-05 | 13.31 | $12.82 | 3541 |
| 2024-01-04 | 13.39 | $13.02 | 553 |
| 2024-01-03 | 13.44 | $13.15 | 782 |
| 2024-01-02 | 13.49 | $13.00 | 20 |
| 2023-12-29 | 13.55 | $13.31 | 113 |
| 2023-12-28 | 13.59 | $13.07 | 2627 |
| 2023-12-27 | 13.65 | $12.89 | 11156 |
| 2023-12-26 | 13.74 | $13.08 | 7500 |
| 2023-12-22 | 13.82 | $13.02 | 10900 |
| 2023-12-21 | 13.90 | $13.94 | 100 |
| 2023-12-20 | 13.91 | $13.64 | 1000 |
| 2023-12-19 | 13.94 | $14.05 | 500 |
| 2023-12-18 | 13.94 | $13.79 | 400 |
| 2023-12-15 | 13.96 | $14.01 | 400 |
| 2023-12-14 | 13.97 | $14.08 | 1400 |
| 2023-12-13 | 13.97 | $14.07 | 200 |
| 2023-12-12 | 13.98 | $14.03 | 100 |
| 2023-12-11 | 13.98 | $13.95 | 1400 |
| 2023-12-08 | 14.00 | $13.75 | 100 |
| 2023-12-07 | 14.04 | $13.86 | 1100 |
| 2023-12-06 | 14.06 | $13.66 | 100 |
| 2023-12-05 | 14.11 | $13.53 | 200 |
| 2023-12-04 | 14.18 | $13.79 | 200 |
| 2023-12-01 | 14.22 | $14.01 | 100 |
| 2023-11-30 | 14.24 | $13.91 | 100 |
| 2023-11-29 | 14.26 | $13.92 | 100 |
| 2023-11-28 | 14.28 | $14.11 | 1500 |
| 2023-11-27 | 14.28 | $14.26 | 300 |
| 2023-11-24 | 14.26 | $14.45 | 200 |
| 2023-11-22 | 14.22 | $14.49 | 400 |
| 2023-11-21 | 14.16 | $14.43 | 1300 |
| 2023-11-20 | 14.11 | $14.61 | 600 |
| 2023-11-17 | 14.03 | $14.30 | 800 |
| 2023-11-16 | 13.98 | $14.21 | 100 |
| 2023-11-15 | 13.94 | $14.56 | 100 |
| 2023-11-14 | 13.85 | $14.39 | 300 |
| 2023-11-13 | 13.78 | $14.12 | 600 |
| 2023-11-10 | 13.74 | $13.95 | 100 |
| 2023-11-09 | 13.71 | $14.04 | 100 |
| 2023-11-08 | 13.67 | $14.29 | 100 |
| 2023-11-07 | 13.62 | $14.18 | 100 |
| 2023-11-06 | 13.58 | $14.17 | 2900 |
| 2023-11-03 | 13.53 | $13.94 | 300 |
| 2023-11-02 | 13.52 | $13.55 | 100 |
| 2023-11-01 | 13.54 | $13.37 | 400 |
| 2023-10-31 | 13.58 | $13.31 | 100 |
| 2023-10-30 | 13.64 | $13.40 | 100 |
| 2023-10-27 | 13.69 | $13.24 | 1300 |
| 2023-10-26 | 13.76 | $13.25 | 300 |
| 2023-10-25 | 13.83 | $13.25 | 100 |
| 2023-10-24 | 13.91 | $13.57 | 500 |
| 2023-10-23 | 13.96 | $13.12 | 500 |
| 2023-10-20 | 14.07 | $13.22 | 100 |
| 2023-10-19 | 14.16 | $13.44 | 100 |
| 2023-10-18 | 14.24 | $13.61 | 100 |
| 2023-10-17 | 14.31 | $13.97 | 200 |
| 2023-10-16 | 14.34 | $14.17 | 200 |
| 2023-10-13 | 14.36 | $14.18 | 100 |
| 2023-10-12 | 14.37 | $14.35 | 100 |
| 2023-10-11 | 14.37 | $14.73 | 100 |
| 2023-10-10 | 14.34 | $14.60 | 800 |
| 2023-10-09 | 14.31 | $14.36 | 200 |
| 2023-10-06 | 14.31 | $14.48 | 1100 |
| 2023-10-05 | 14.30 | $14.17 | — |
| 2023-10-04 | 14.32 | $14.14 | 100 |
| 2023-10-03 | 14.34 | $14.23 | 100 |
| 2023-10-02 | 14.36 | $14.32 | 300 |
| 2023-09-29 | 14.38 | $14.42 | 600 |
| 2023-09-28 | 14.39 | $14.34 | 200 |
| 2023-09-27 | 14.41 | $14.33 | 900 |
| 2023-09-26 | 14.44 | $14.35 | 100 |
| 2023-09-25 | 14.46 | $14.40 | 100 |
| 2023-09-22 | 14.49 | $14.43 | 500 |
| 2023-09-21 | 14.51 | $13.92 | 100 |
| 2023-09-20 | 14.59 | $14.17 | 400 |
| 2023-09-19 | 14.64 | $14.30 | 200 |
| 2023-09-18 | 14.69 | $14.42 | 700 |
| 2023-09-15 | 14.72 | $14.40 | 1100 |
| 2023-09-14 | 14.76 | $14.52 | 700 |
| 2023-09-13 | 14.79 | $14.51 | 100 |
| 2023-09-12 | 14.82 | $14.54 | 1600 |
| 2023-09-11 | 14.85 | $14.68 | 500 |
| 2023-09-08 | 14.87 | $14.34 | 1000 |
| 2023-09-07 | 14.93 | $14.50 | 1200 |
| 2023-09-06 | 14.99 | $14.90 | 600 |
| 2023-09-05 | 15.00 | $14.95 | 100 |
| 2023-09-01 | 15.02 | $15.28 | 1400 |
| 2023-08-31 | 15.02 | $15.11 | 100 |
| 2023-08-30 | 15.03 | $15.30 | 100 |
| 2023-08-29 | 15.03 | $15.34 | 100 |
| 2023-08-28 | 15.03 | $15.00 | 1900 |
| 2023-08-25 | 15.07 | $14.62 | 100 |
| 2023-08-24 | 15.15 | $14.85 | 100 |
| 2023-08-23 | 15.22 | $14.73 | 800 |
| 2023-08-22 | 15.30 | $14.69 | 300 |
| 2023-08-21 | 15.39 | $14.56 | 600 |
| 2023-08-18 | 15.50 | $14.51 | 200 |
| 2023-08-17 | 15.63 | $14.97 | 100 |
| 2023-08-16 | 15.71 | $14.76 | 600 |
| 2023-08-15 | 15.81 | $15.08 | 200 |
| 2023-08-14 | 15.89 | $15.43 | 800 |
| 2023-08-11 | 15.93 | $15.35 | 600 |
| 2023-08-10 | 15.99 | $15.77 | 3900 |
| 2023-08-09 | 16.00 | $15.78 | 100 |
| 2023-08-08 | 16.02 | $15.86 | 900 |
| 2023-08-07 | 16.03 | $16.10 | 100 |
| 2023-08-04 | 16.01 | $16.16 | 200 |
| 2023-08-03 | 15.98 | $16.23 | 900 |
| 2023-08-02 | 15.93 | $15.75 | 700 |
| 2023-08-01 | 15.93 | $16.32 | 200 |
| 2023-07-31 | 15.88 | $16.61 | 100 |
| 2023-07-28 | 15.78 | $16.48 | 3600 |
| 2023-07-27 | 15.70 | $15.72 | 300 |
| 2023-07-26 | 15.68 | $16.00 | 300 |
| 2023-07-25 | 15.64 | $15.96 | 400 |
| 2023-07-24 | 15.60 | $15.90 | 1000 |
| 2023-07-21 | 15.56 | $15.43 | 100 |
| 2023-07-20 | 15.57 | $15.49 | 100 |
| 2023-07-19 | 15.58 | $15.73 | 100 |
| 2023-07-18 | 15.56 | $15.46 | 200 |
| 2023-07-17 | 15.58 | $15.86 | 1300 |
| 2023-07-14 | 15.56 | $16.06 | 100 |
| 2023-07-13 | 15.53 | $16.21 | 1500 |
| 2023-07-12 | 15.48 | $15.79 | 900 |
| 2023-07-11 | 15.48 | $15.37 | 800 |
| 2023-07-10 | 15.51 | $15.32 | 4300 |
| 2023-07-07 | 15.55 | $15.23 | 300 |
| 2023-07-06 | 15.60 | $14.94 | — |
| 2023-07-05 | 15.68 | $15.23 | 1200 |
| 2023-07-03 | 15.73 | $15.33 | 400 |
| 2023-06-30 | 15.78 | $15.27 | 100 |
| 2023-06-29 | 15.82 | $15.30 | 200 |
| 2023-06-28 | 15.87 | $15.58 | 600 |
| 2023-06-27 | 15.88 | $15.77 | 700 |
| 2023-06-26 | 15.87 | $15.32 | 200 |
| 2023-06-23 | 15.90 | $15.53 | 500 |
| 2023-06-22 | 15.91 | $15.79 | 700 |
| 2023-06-21 | 15.88 | $15.85 | 300 |
| 2023-06-20 | 15.85 | $16.37 | 3500 |
| 2023-06-16 | 15.76 | $16.66 | 200 |
| 2023-06-15 | 15.64 | $16.68 | 600 |
| 2023-06-14 | 15.52 | $16.63 | 6200 |
| 2023-06-13 | 15.39 | $16.19 | 100 |
| 2023-06-12 | 15.30 | $15.77 | 100 |
| 2023-06-09 | 15.25 | $15.80 | 1200 |
| 2023-06-08 | 15.20 | $15.50 | 400 |
| 2023-06-07 | 15.18 | $15.43 | 100 |
| 2023-06-06 | 15.17 | $15.57 | 500 |
| 2023-06-05 | 15.15 | $15.37 | 2400 |
| 2023-06-02 | 15.15 | $15.44 | 2400 |
| 2023-06-01 | 15.15 | $15.20 | 300 |
| 2023-05-31 | 15.18 | $14.71 | 800 |
| 2023-05-30 | 15.26 | $14.71 | 300 |
| 2023-05-26 | 15.35 | $14.81 | 100 |
| 2023-05-25 | 15.44 | $14.48 | 100 |
| 2023-05-24 | 15.57 | $14.75 | 1100 |
| 2023-05-23 | 15.68 | $14.95 | 700 |
| 2023-05-22 | 15.77 | $15.37 | 100 |
| 2023-05-19 | 15.82 | $15.23 | 7400 |
| 2023-05-18 | 15.90 | $15.26 | 900 |
| 2023-05-17 | 15.97 | $15.57 | 600 |
| 2023-05-16 | 16.02 | $15.67 | 1700 |
| 2023-05-15 | 16.07 | $15.93 | 500 |
| 2023-05-12 | 16.10 | $15.48 | 400 |
| 2023-05-11 | 16.17 | $16.04 | 700 |
| 2023-05-10 | 16.20 | $15.67 | 400 |
| 2023-05-09 | 16.26 | $15.89 | 200 |
| 2023-05-08 | 16.31 | $16.33 | 2800 |
| 2023-05-05 | 16.32 | $16.54 | 600 |
| 2023-05-04 | 16.32 | $16.61 | 600 |
| 2023-05-03 | 16.31 | $16.08 | 1700 |
| 2023-05-02 | 16.35 | $16.05 | 1100 |
| 2023-05-01 | 16.41 | $16.43 | 400 |
| 2023-04-28 | 16.43 | $16.48 | 16000 |
| 2023-04-27 | 16.46 | $15.92 | 2000 |
| 2023-04-26 | 16.54 | $15.92 | 5900 |
| 2023-04-25 | 16.63 | $15.78 | 700 |
| 2023-04-24 | 16.73 | $16.13 | 13900 |
| 2023-04-21 | 16.81 | $16.13 | 700 |
| 2023-04-20 | 16.89 | $16.53 | 600 |
| 2023-04-19 | 16.93 | $16.55 | 500 |
| 2023-04-18 | 16.97 | $16.68 | 200 |
| 2023-04-17 | 16.99 | $16.75 | 5700 |
| 2023-04-14 | 17.00 | $16.74 | 800 |
| 2023-04-13 | 17.00 | $17.00 | 300 |
| 2023-04-12 | 16.97 | $16.89 | 900 |
| 2023-04-11 | 16.94 | $16.84 | 800 |
| 2023-04-10 | 16.91 | $16.82 | 1700 |
| 2023-04-06 | 16.88 | $17.00 | 1700 |
| 2023-04-05 | 16.81 | $17.21 | 800 |
| 2023-04-04 | 16.72 | $17.54 | 7500 |
| 2023-04-03 | 16.59 | $17.71 | 7600 |
| 2023-03-31 | 16.44 | $17.20 | 400 |
| 2023-03-30 | 16.33 | $17.06 | 400 |
| 2023-03-29 | 16.23 | $17.08 | 400 |
| 2023-03-28 | 16.12 | $17.12 | 1000 |
| 2023-03-27 | 16.00 | $16.87 | 900 |
| 2023-03-24 | 15.89 | $16.97 | 15900 |
| 2023-03-23 | 15.77 | $16.85 | 2900 |
| 2023-03-22 | 15.65 | $16.23 | 900 |
| 2023-03-21 | 15.59 | $16.18 | 8900 |
| 2023-03-20 | 15.53 | $16.01 | 100 |
| 2023-03-17 | 15.48 | $15.69 | 800 |
| 2023-03-16 | 15.47 | $15.34 | 1800 |
| 2023-03-15 | 15.50 | $14.97 | 2600 |
| 2023-03-14 | 15.57 | $15.37 | 400 |
| 2023-03-13 | 15.61 | $15.30 | 900 |
| 2023-03-10 | 15.66 | $15.07 | 500 |
| 2023-03-09 | 15.74 | $15.04 | 1900 |
| 2023-03-08 | 15.83 | $15.61 | 600 |
| 2023-03-07 | 15.87 | $15.54 | 1000 |
| 2023-03-06 | 15.92 | $16.07 | 100 |
| 2023-03-03 | 15.92 | $16.41 | 3500 |
| 2023-03-02 | 15.90 | $16.34 | 2600 |
| 2023-03-01 | 15.88 | $15.80 | 800 |
| 2023-02-28 | 15.92 | $15.21 | 400 |
| 2023-02-27 | 16.02 | $15.31 | 1100 |
| 2023-02-24 | 16.12 | $15.10 | 10000 |
| 2023-02-23 | 16.26 | $15.54 | 2200 |
| 2023-02-22 | 16.35 | $15.69 | 400 |
| 2023-02-21 | 16.44 | $15.77 | 900 |
| 2023-02-17 | 16.52 | $15.85 | 1500 |
| 2023-02-16 | 16.60 | $16.43 | 100 |
| 2023-02-15 | 16.62 | $16.33 | 2100 |
| 2023-02-14 | 16.65 | $16.41 | 1100 |
| 2023-02-13 | 16.67 | $16.64 | 200 |
| 2023-02-10 | 16.67 | $16.27 | 3300 |
| 2023-02-09 | 16.70 | $16.76 | 11500 |
| 2023-02-08 | 16.69 | $16.36 | 500 |
| 2023-02-07 | 16.71 | $16.84 | 100 |
| 2023-02-06 | 16.68 | $16.52 | 4900 |
| 2023-02-03 | 16.68 | $16.55 | 5000 |
| 2023-02-02 | 16.68 | $17.07 | 5300 |
| 2023-02-01 | 16.63 | $17.05 | 2100 |
| 2023-01-31 | 16.56 | $16.39 | 2500 |
| 2023-01-30 | 16.56 | $16.65 | 8700 |
| 2023-01-27 | 16.51 | $17.12 | 300 |
| 2023-01-26 | 16.41 | $17.26 | 2100 |
| 2023-01-25 | 16.28 | $16.76 | 1200 |
| 2023-01-24 | 16.18 | $16.80 | 2400 |
| 2023-01-23 | 16.07 | $16.80 | 500 |
| 2023-01-20 | 15.94 | $16.61 | 2600 |
| 2023-01-19 | 15.82 | $16.15 | 100 |
| 2023-01-18 | 15.73 | $15.89 | 1300 |
| 2023-01-17 | 15.66 | $16.02 | 8000 |
| 2023-01-13 | 15.56 | $16.53 | 2100 |
| 2023-01-12 | 15.40 | $16.15 | 200 |
| 2023-01-11 | 15.27 | $16.39 | 1300 |
| 2023-01-10 | 15.10 | $16.32 | 300 |
| 2023-01-09 | 14.94 | $16.18 | 1400 |
| 2023-01-06 | 14.77 | $16.16 | 1200 |
| 2023-01-05 | 14.59 | $16.36 | 4000 |
| 2023-01-04 | 14.39 | $16.16 | 1500 |
| 2023-01-03 | 14.19 | $15.25 | 2800 |
| 2022-12-30 | 14.06 | $14.36 | 1200 |
| 2022-12-29 | 14.02 | $14.48 | 100 |
| 2022-12-28 | 13.95 | $13.99 | 900 |
| 2022-12-27 | 13.93 | $14.53 | 600 |
| 2022-12-23 | 13.84 | $14.00 | 4600 |
| 2022-12-22 | 13.79 | $14.05 | 300 |
| 2022-12-21 | 13.72 | $14.01 | 300 |
| 2022-12-20 | 13.65 | $13.47 | 3300 |
| 2022-12-19 | 13.62 | $13.65 | 1800 |
| 2022-12-16 | 13.57 | $13.82 | 800 |
| 2022-12-15 | 13.50 | $13.89 | 200 |
| 2022-12-14 | 13.41 | $14.36 | 600 |
| 2022-12-13 | 13.27 | $14.23 | 800 |
| 2022-12-12 | 13.13 | $13.89 | 2900 |
| 2022-12-09 | 13.01 | $14.12 | 1700 |
| 2022-12-08 | 12.86 | $14.10 | 100 |
| 2022-12-07 | 12.69 | $13.54 | 200 |
| 2022-12-06 | 12.56 | $13.62 | 100 |
| 2022-12-05 | 12.42 | $13.53 | 200 |
| 2022-12-02 | 12.27 | $13.48 | — |
| 2022-12-01 | 12.11 | $12.88 | 400 |
| 2022-11-30 | 12.00 | $13.00 | 400 |
| 2022-11-29 | 11.86 | $12.33 | 200 |
| 2022-11-28 | 11.77 | $11.74 | 400 |
| 2022-11-25 | 11.73 | $11.61 | 400 |
| 2022-11-23 | 11.69 | $12.01 | 100 |
| 2022-11-22 | 11.61 | $11.89 | 2600 |
| 2022-11-21 | 11.53 | $11.98 | 900 |
| 2022-11-18 | 11.42 | $12.32 | 200 |
| 2022-11-17 | 11.28 | $12.63 | 1700 |
| 2022-11-16 | 11.10 | $12.29 | — |
| 2022-11-15 | 10.94 | $12.58 | 2500 |
| 2022-11-14 | 10.75 | $11.75 | 2200 |
| 2022-11-11 | 10.64 | $11.66 | 100 |
| 2022-11-10 | 10.53 | $11.17 | 100 |
| 2022-11-09 | 10.47 | $10.54 | 300 |
| 2022-11-08 | 10.48 | $11.05 | 1500 |
| 2022-11-07 | 10.43 | $11.17 | 200 |
| 2022-11-04 | 10.38 | $11.17 | 1200 |
| 2022-11-03 | 10.33 | $10.44 | 100 |
| 2022-11-02 | 10.36 | $10.35 | 800 |
| 2022-11-01 | 10.41 | $10.18 | 500 |
| 2022-10-31 | 10.49 | $9.62 | 2900 |
| 2022-10-28 | 10.63 | $9.63 | 1100 |
| 2022-10-27 | 10.78 | $10.02 | 800 |
| 2022-10-26 | 10.90 | $10.33 | 2800 |
| 2022-10-25 | 11.01 | $9.70 | 4200 |
| 2022-10-24 | 11.19 | $9.60 | 2500 |
| 2022-10-21 | 11.39 | $10.61 | 800 |
| 2022-10-20 | 11.50 | $10.71 | 1000 |
| 2022-10-19 | 11.61 | $10.76 | 800 |
| 2022-10-18 | 11.73 | $11.31 | 16300 |
| 2022-10-17 | 11.81 | $11.35 | 2500 |
| 2022-10-14 | 11.89 | $11.07 | 1100 |
| 2022-10-13 | 12.00 | $11.17 | 400 |
| 2022-10-12 | 12.12 | $11.24 | 100 |
| 2022-10-11 | 12.25 | $11.25 | 100 |
| 2022-10-10 | 12.38 | $11.61 | 1000 |
| 2022-10-07 | 12.50 | $11.99 | 200 |
| 2022-10-06 | 12.59 | $12.51 | 100 |
| 2022-10-05 | 12.63 | $12.64 | 300 |
| 2022-10-04 | 12.67 | $12.59 | 700 |
| 2022-10-03 | 12.73 | $12.04 | 200 |
| 2022-09-30 | 12.84 | $11.91 | 1800 |
| 2022-09-29 | 12.99 | $12.07 | 2100 |
| 2022-09-28 | 13.13 | $12.51 | 100 |
| 2022-09-27 | 13.23 | $12.39 | 1500 |
| 2022-09-26 | 13.36 | $12.42 | 700 |
| 2022-09-23 | 13.50 | $12.40 | 100 |
| 2022-09-22 | 13.66 | $12.75 | 1900 |
| 2022-09-21 | 13.79 | $12.80 | 1400 |
| 2022-09-20 | 13.93 | $13.19 | 100 |
| 2022-09-19 | 14.03 | $13.23 | 100 |
| 2022-09-16 | 14.14 | $13.31 | 200 |
| 2022-09-15 | 14.25 | $13.68 | 1600 |
| 2022-09-14 | 14.32 | $13.80 | 100 |
| 2022-09-13 | 14.40 | $13.84 | 100 |
| 2022-09-12 | 14.47 | $14.28 | 700 |
| 2022-09-09 | 14.50 | $14.10 | 100 |
| 2022-09-08 | 14.56 | $13.87 | 200 |
| 2022-09-07 | 14.65 | $14.22 | 3000 |
| 2022-09-06 | 14.70 | $14.05 | 900 |
| 2022-09-02 | 14.78 | $14.52 | 1700 |
| 2022-09-01 | 14.81 | $14.65 | 100 |
| 2022-08-31 | 14.83 | $14.82 | 700 |
| 2022-08-30 | 14.83 | $14.41 | 1100 |
| 2022-08-29 | 14.88 | $14.82 | 300 |
| 2022-08-26 | 14.89 | $15.06 | 100 |
| 2022-08-25 | 14.87 | $15.35 | 200 |
| 2022-08-24 | 14.83 | $14.64 | 2000 |
| 2022-08-23 | 14.86 | $14.70 | 500 |
| 2022-08-22 | 14.88 | $14.65 | 400 |
| 2022-08-19 | 14.92 | $14.54 | 2400 |
| 2022-08-18 | 14.98 | $14.56 | 400 |
| 2022-08-17 | 15.04 | $14.87 | 100 |
| 2022-08-16 | 15.07 | $14.96 | 100 |
| 2022-08-15 | 15.10 | $15.12 | 1700 |
| 2022-08-12 | 15.11 | $15.19 | 400 |
| 2022-08-11 | 15.12 | $15.18 | 900 |
| 2022-08-10 | 15.12 | $14.87 | 400 |
| 2022-08-09 | 15.16 | $14.80 | 100 |
| 2022-08-08 | 15.21 | $14.92 | 3100 |
| 2022-08-05 | 15.25 | $14.93 | 100 |
| 2022-08-04 | 15.30 | $14.99 | 100 |
| 2022-08-03 | 15.34 | $14.90 | 600 |
| 2022-08-02 | 15.40 | $14.72 | 900 |
| 2022-08-01 | 15.49 | $14.75 | 3100 |
| 2022-07-29 | 15.58 | $15.12 | 700 |
| 2022-07-28 | 15.64 | $15.64 | 2000 |
| 2022-07-27 | 15.66 | $15.76 | 4600 |
| 2022-07-26 | 15.68 | $15.52 | 100 |
| 2022-07-25 | 15.72 | $15.65 | 2400 |
| 2022-07-22 | 15.76 | $15.61 | 100 |
| 2022-07-21 | 15.80 | $16.07 | 100 |
| 2022-07-20 | 15.81 | $15.65 | 200 |
| 2022-07-19 | 15.85 | $15.70 | 200 |
| 2022-07-18 | 15.90 | $15.33 | 1000 |
| 2022-07-15 | 15.98 | $14.93 | 100 |
| 2022-07-14 | 16.11 | $15.18 | 100 |
| 2022-07-13 | 16.22 | $15.48 | 100 |
| 2022-07-12 | 16.31 | $15.40 | 800 |
| 2022-07-11 | 16.41 | $15.39 | 3600 |
| 2022-07-08 | 16.52 | $16.22 | 2000 |
| 2022-07-07 | 16.55 | $16.39 | 1300 |
| 2022-07-06 | 16.57 | $16.11 | 1900 |
| 2022-07-05 | 16.62 | $16.58 | 1000 |
| 2022-07-01 | 16.62 | $16.69 | 300 |
| 2022-06-30 | 16.61 | $16.60 | 1400 |
| 2022-06-29 | 16.60 | $16.62 | 100 |
| 2022-06-28 | 16.59 | $16.92 | 600 |
| 2022-06-27 | 16.54 | $16.99 | 1000 |
| 2022-06-24 | 16.48 | $16.91 | 300 |
| 2022-06-23 | 16.42 | $16.51 | 200 |
| 2022-06-22 | 16.38 | $16.28 | 1000 |
| 2022-06-21 | 16.36 | $16.68 | 1200 |
| 2022-06-17 | 16.29 | $16.22 | 2100 |
| 2022-06-16 | 16.26 | $16.15 | 300 |
| 2022-06-15 | 16.23 | $16.70 | 3300 |
| 2022-06-14 | 16.14 | $16.48 | 4600 |
| 2022-06-13 | 16.06 | $15.84 | 2200 |
| 2022-06-10 | 16.04 | $16.69 | 2600 |
| 2022-06-09 | 15.92 | $16.64 | 22900 |
| 2022-06-08 | 15.80 | $17.31 | 20800 |
| 2022-06-07 | 15.59 | $17.04 | 3200 |
| 2022-06-06 | 15.39 | $16.58 | 3000 |
| 2022-06-03 | 15.23 | $16.04 | 800 |
| 2022-06-02 | 15.11 | $16.27 | 1000 |
| 2022-06-01 | 14.96 | $15.72 | 2800 |
| 2022-05-31 | 14.87 | $15.91 | 2900 |
| 2022-05-27 | 14.75 | $15.47 | 100 |
| 2022-05-26 | 14.67 | $15.37 | 1000 |
| 2022-05-25 | 14.60 | $14.66 | 2600 |
| 2022-05-24 | 14.59 | $14.33 | 1100 |
| 2022-05-23 | 14.62 | $14.99 | 100 |
| 2022-05-20 | 14.57 | $15.08 | 200 |
| 2022-05-19 | 14.51 | $15.06 | 100 |
| 2022-05-18 | 14.45 | $14.66 | 100 |
| 2022-05-17 | 14.43 | $15.01 | 600 |
| 2022-05-16 | 14.37 | $14.60 | 400 |
| 2022-05-13 | 14.36 | $14.47 | 500 |
| 2022-05-12 | 14.36 | $13.87 | 1200 |
| 2022-05-11 | 14.43 | $13.78 | 100 |
| 2022-05-10 | 14.52 | $13.83 | 100 |
| 2022-05-09 | 14.61 | $13.60 | 900 |
| 2022-05-06 | 14.73 | $14.16 | 2600 |
| 2022-05-05 | 14.81 | $14.67 | — |
| 2022-05-04 | 14.85 | $15.52 | 100 |
| 2022-05-03 | 14.82 | $15.33 | 100 |
| 2022-05-02 | 14.82 | $15.24 | 100 |
| 2022-04-29 | 14.83 | $15.16 | 600 |
| 2022-04-28 | 14.85 | $14.33 | 500 |
| 2022-04-27 | 14.96 | $14.20 | 2100 |
| 2022-04-26 | 15.10 | $13.69 | 400 |
| 2022-04-25 | 15.30 | $13.71 | 800 |
| 2022-04-22 | 15.51 | $14.16 | 600 |
| 2022-04-21 | 15.68 | $14.17 | 900 |
| 2022-04-20 | 15.87 | $14.89 | 300 |
| 2022-04-19 | 16.00 | $15.21 | 1500 |
| 2022-04-18 | 16.10 | $15.08 | 2100 |
| 2022-04-14 | 16.23 | $15.53 | 100 |
| 2022-04-13 | 16.31 | $15.78 | 900 |
| 2022-04-12 | 16.36 | $15.61 | 100 |
| 2022-04-11 | 16.43 | $15.72 | 1000 |
| 2022-04-08 | 16.47 | $15.90 | 900 |
| 2022-04-07 | 16.49 | $16.20 | 100 |
| 2022-04-06 | 16.47 | $16.73 | 1300 |
| 2022-04-05 | 16.40 | $16.97 | 300 |
| 2022-04-04 | 16.30 | $17.48 | 3000 |
| 2022-04-01 | 16.14 | $16.71 | 3300 |
| 2022-03-31 | 16.06 | $15.92 | 1600 |
| 2022-03-30 | 16.05 | $16.46 | 100 |
| 2022-03-29 | 16.00 | $16.70 | 1600 |
| 2022-03-28 | 15.94 | $16.44 | 700 |
| 2022-03-25 | 15.90 | $16.15 | 7500 |
| 2022-03-24 | 15.91 | $16.59 | 400 |
| 2022-03-23 | 15.87 | $16.98 | 3100 |
| 2022-03-22 | 15.80 | $16.89 | 2900 |
| 2022-03-21 | 15.75 | $15.97 | 2600 |
| 2022-03-18 | 15.80 | $16.52 | 1300 |
| 2022-03-17 | 15.80 | $15.68 | 19200 |
| 2022-03-16 | 15.91 | $16.45 | 7200 |
| 2022-03-15 | 15.95 | $13.08 | 13100 |
| 2022-03-14 | 16.34 | $13.15 | 9400 |
| 2022-03-11 | 16.76 | $14.37 | 6000 |
| 2022-03-10 | 17.08 | $15.23 | 700 |
| 2022-03-09 | 17.33 | $16.07 | 500 |
| 2022-03-08 | 17.52 | $15.56 | 600 |
| 2022-03-07 | 17.78 | $15.80 | 1200 |
| 2022-03-04 | 18.02 | $16.50 | 11200 |
| 2022-03-03 | 18.21 | $17.05 | 600 |
| 2022-03-02 | 18.35 | $17.68 | 2300 |
| 2022-03-01 | 18.44 | $17.91 | 500 |
| 2022-02-28 | 18.52 | $17.79 | 700 |
| 2022-02-25 | 18.61 | $18.09 | 1800 |
| 2022-02-24 | 18.67 | $17.79 | 4200 |
| 2022-02-23 | 18.76 | $17.84 | 800 |
| 2022-02-22 | 18.85 | $17.89 | 18100 |
| 2022-02-18 | 18.94 | $18.79 | 1100 |
| 2022-02-17 | 18.94 | $19.16 | 200 |
| 2022-02-16 | 18.92 | $19.35 | — |
| 2022-02-15 | 18.88 | $19.25 | 900 |
| 2022-02-14 | 18.85 | $18.67 | 1100 |
| 2022-02-11 | 18.88 | $18.75 | 2600 |
| 2022-02-10 | 18.91 | $19.32 | 700 |
| 2022-02-09 | 18.89 | $19.42 | 2200 |
| 2022-02-08 | 18.86 | $18.86 | 400 |
| 2022-02-07 | 18.89 | $18.37 | 1600 |
| 2022-02-04 | 18.97 | $18.80 | 2200 |
| 2022-02-03 | 19.02 | $18.65 | 100 |
| 2022-02-02 | 19.09 | $18.92 | 300 |
| 2022-02-01 | 19.13 | $19.25 | 900 |
| 2022-01-31 | 19.15 | $19.15 | 4700 |
| 2022-01-28 | 19.17 | $18.00 | 1400 |
| 2022-01-27 | 19.32 | $17.91 | 500 |
| 2022-01-26 | 19.48 | $18.40 | 300 |
| 2022-01-25 | 19.59 | $18.71 | 300 |
| 2022-01-24 | 19.68 | $18.94 | 3700 |
| 2022-01-21 | 19.74 | $19.32 | 300 |
| 2022-01-20 | 19.78 | $20.00 | 300 |
| 2022-01-19 | 19.74 | $19.80 | 100 |
| 2022-01-18 | 19.72 | $19.57 | 800 |
| 2022-01-14 | 19.71 | $19.87 | 1000 |
| 2022-01-13 | 19.68 | $19.55 | 100 |
| 2022-01-12 | 19.68 | $20.41 | 200 |
| 2022-01-11 | 19.59 | $20.13 | 5700 |
| 2022-01-10 | 19.53 | $19.91 | 600 |
| 2022-01-07 | 19.49 | $19.84 | 1800 |
| 2022-01-06 | 19.45 | $19.70 | 200 |
| 2022-01-05 | 19.43 | $19.46 | 300 |
| 2022-01-04 | 19.43 | $19.71 | 300 |
| 2022-01-03 | 19.41 | $19.82 | 2400 |
| 2021-12-31 | 19.37 | $19.76 | 1700 |
| 2021-12-30 | 19.34 | $19.75 | 3800 |
| 2021-12-29 | 19.31 | $18.52 | 3800 |
| 2021-12-28 | 19.40 | $19.04 | 700 |
| 2021-12-27 | 19.45 | $19.26 | 1900 |
| 2021-12-23 | 19.48 | $19.44 | 1500 |
| 2021-12-22 | 19.51 | $19.49 | 900 |
| 2021-12-21 | 19.54 | $19.36 | 1100 |
| 2021-12-20 | 19.58 | $18.58 | 3100 |
| 2021-12-17 | 19.72 | $19.27 | 600 |
| 2021-12-16 | 19.80 | $19.46 | 300 |
| 2021-12-15 | 19.87 | $19.38 | 5500 |
| 2021-12-14 | 19.96 | $19.76 | 400 |
| 2021-12-13 | 20.03 | $19.93 | 4500 |
| 2021-12-10 | 20.09 | $20.03 | 1700 |
| 2021-12-09 | 20.15 | $19.88 | 2400 |
| 2021-12-08 | 20.23 | $19.87 | 3500 |
| 2021-12-07 | 20.31 | $19.68 | 300 |
| 2021-12-06 | 20.42 | $19.20 | 1600 |
| 2021-12-03 | 20.58 | $18.73 | 1600 |
| 2021-12-02 | 20.80 | $19.47 | 700 |
| 2021-12-01 | 20.95 | $19.94 | 400 |
| 2021-11-30 | 21.06 | $20.10 | 7000 |
| 2021-11-29 | 21.16 | $20.20 | 1800 |
| 2021-11-26 | 21.25 | $20.61 | 500 |
| 2021-11-24 | 21.30 | $21.17 | 600 |
| 2021-11-23 | 21.30 | $20.97 | 4800 |
| 2021-11-22 | 21.32 | $21.04 | 2500 |
| 2021-11-19 | 21.33 | $21.25 | 900 |
| 2021-11-18 | 21.32 | $21.16 | 18400 |
| 2021-11-17 | 21.32 | $21.85 | 2900 |
| 2021-11-16 | 21.26 | $22.08 | 17300 |
| 2021-11-15 | 21.17 | $22.06 | 5700 |
| 2021-11-12 | 21.08 | $22.00 | 2400 |
| 2021-11-11 | 20.99 | $21.80 | 700 |
| 2021-11-10 | 20.91 | $21.07 | 1200 |
| 2021-11-09 | 20.90 | $20.79 | 5200 |
| 2021-11-08 | 20.92 | $20.97 | 1500 |
| 2021-11-05 | 20.91 | $20.67 | 500 |
| 2021-11-04 | 20.94 | $20.68 | 3800 |
| 2021-11-03 | 20.97 | $20.88 | 1600 |
| 2021-11-02 | 20.97 | $20.54 | 1900 |
| 2021-11-01 | 20.99 | $21.19 | 2400 |
| 2021-10-29 | 20.95 | $20.39 | 6100 |
| 2021-10-28 | 20.97 | $20.73 | 1800 |
| 2021-10-27 | 20.96 | $20.64 | 500 |
| 2021-10-26 | 20.95 | $20.84 | 3900 |
| 2021-10-25 | 20.92 | $21.45 | 3100 |
| 2021-10-22 | 20.82 | $21.61 | 5800 |
| 2021-10-21 | 20.70 | $21.65 | 800 |
| 2021-10-20 | 20.57 | $21.64 | 1400 |
| 2021-10-19 | 20.43 | $21.48 | 700 |
| 2021-10-18 | 20.29 | $20.87 | 2000 |
| 2021-10-15 | 20.21 | $20.77 | 3700 |
| 2021-10-14 | 20.14 | $20.74 | 500 |
| 2021-10-13 | 20.06 | $20.93 | 1900 |
| 2021-10-12 | 19.97 | $20.54 | 300 |
| 2021-10-11 | 19.91 | $20.83 | 2400 |
| 2021-10-08 | 19.83 | $20.72 | 1000 |
| 2021-10-07 | 19.76 | $20.45 | 2200 |
| 2021-10-06 | 19.72 | $19.46 | 1900 |
| 2021-10-05 | 19.79 | $19.31 | 1600 |
| 2021-10-04 | 19.88 | $19.07 | 2500 |
| 2021-10-01 | 20.01 | $19.57 | 700 |
| 2021-09-30 | 20.09 | $19.85 | 4300 |
| 2021-09-29 | 20.16 | $19.37 | 700 |
| 2021-09-28 | 20.28 | $19.62 | 2500 |
| 2021-09-27 | 20.38 | $19.96 | 3500 |
| 2021-09-24 | 20.44 | $19.75 | 100 |
| 2021-09-23 | 20.53 | $20.11 | 3600 |
| 2021-09-22 | 20.58 | $19.99 | 1200 |
| 2021-09-21 | 20.65 | $19.62 | 1700 |
| 2021-09-20 | 20.76 | $19.44 | 3200 |
| 2021-09-17 | 20.88 | $20.16 | 1100 |
| 2021-09-16 | 20.92 | $20.29 | 1700 |
| 2021-09-15 | 20.95 | $20.55 | 1800 |
| 2021-09-14 | 20.94 | $20.80 | 1100 |
| 2021-09-13 | 20.91 | $21.25 | 2900 |
| 2021-09-10 | 20.83 | $21.23 | 2100 |
| 2021-09-09 | 20.74 | $21.41 | 1200 |
| 2021-09-08 | 20.64 | $21.90 | 5400 |
| 2021-09-07 | 20.48 | $22.02 | 2800 |
| 2021-09-03 | 20.31 | $21.23 | 1100 |
| 2021-09-02 | 20.20 | $21.23 | 1100 |
| 2021-09-01 | 20.10 | $21.35 | 11300 |
| 2021-08-31 | 19.98 | $20.45 | 4100 |
| 2021-08-30 | 19.95 | $19.81 | 9000 |
| 2021-08-27 | 19.99 | $20.08 | 1100 |
| 2021-08-26 | 20.01 | $20.40 | 300 |
| 2021-08-25 | 20.01 | $20.60 | 1400 |
| 2021-08-24 | 20.00 | $20.62 | 3300 |
| 2021-08-23 | 19.98 | $19.61 | 4700 |
| 2021-08-20 | 20.07 | $18.92 | 3700 |
| 2021-08-19 | 20.25 | $18.86 | 6300 |
| 2021-08-18 | 20.46 | $19.13 | 500 |
| 2021-08-17 | 20.66 | $18.98 | 26600 |
| 2021-08-16 | 20.91 | $19.59 | 2600 |
| 2021-08-13 | 21.11 | $20.07 | 700 |
| 2021-08-12 | 21.30 | $20.42 | 2000 |
| 2021-08-11 | 21.47 | $20.87 | 1700 |
| 2021-08-10 | 21.62 | $20.88 | 1200 |
| 2021-08-09 | 21.79 | $20.90 | 700 |
| 2021-08-06 | 21.97 | $20.33 | 1500 |
| 2021-08-05 | 22.22 | $20.56 | 5000 |
| 2021-08-04 | 22.47 | $21.03 | 1600 |
| 2021-08-03 | 22.70 | $21.05 | 9000 |
| 2021-08-02 | 22.94 | $22.01 | 1600 |
| 2021-07-30 | 23.11 | $21.60 | 900 |
| 2021-07-29 | 23.33 | $21.83 | 4300 |
| 2021-07-28 | 23.56 | $21.88 | 1700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.19
2024-03-05
Close Price
$12.25
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.72
Average
15.86
Maximum
22.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 12.19 | $12.25 | — |
| 2024-03-04 | 12.19 | $12.25 | — |
| 2024-03-01 | 12.18 | $12.25 | — |
| 2024-02-29 | 12.18 | $12.25 | — |
| 2024-02-28 | 12.17 | $12.25 | — |
| 2024-02-27 | 12.17 | $12.25 | — |
| 2024-02-26 | 12.16 | $12.25 | — |
| 2024-02-23 | 12.16 | $12.25 | — |
| 2024-02-22 | 12.15 | $12.25 | — |
| 2024-02-21 | 12.15 | $12.25 | — |
| 2024-02-20 | 12.14 | $12.25 | — |
| 2024-02-16 | 12.14 | $12.25 | 319 |
| 2024-02-15 | 12.13 | $12.29 | 631 |
| 2024-02-14 | 12.12 | $12.24 | 1544 |
| 2024-02-13 | 12.11 | $12.24 | 2334 |
| 2024-02-12 | 12.10 | $12.25 | 1605 |
| 2024-02-09 | 12.10 | $12.33 | 813 |
| 2024-02-08 | 12.07 | $12.26 | 22922 |
| 2024-02-07 | 12.06 | $12.23 | 20290 |
| 2024-02-06 | 12.06 | $12.33 | 39270 |
| 2024-02-05 | 12.04 | $12.29 | 265 |
| 2024-02-02 | 12.02 | $12.28 | 3472 |
| 2024-02-01 | 12.00 | $12.26 | 389 |
| 2024-01-31 | 11.99 | $12.30 | 482 |
| 2024-01-30 | 11.96 | $12.30 | 161 |
| 2024-01-29 | 11.94 | $12.27 | 12706 |
| 2024-01-26 | 11.92 | $12.24 | 2344 |
| 2024-01-25 | 11.91 | $12.33 | 3594 |
| 2024-01-24 | 11.88 | $12.34 | 1375 |
| 2024-01-23 | 11.85 | $12.02 | 7456 |
| 2024-01-22 | 11.88 | $11.41 | 1688 |
| 2024-01-19 | 12.05 | $11.91 | 125 |
| 2024-01-18 | 12.14 | $11.85 | 234 |
| 2024-01-17 | 12.27 | $11.77 | 574 |
| 2024-01-16 | 12.43 | $12.07 | 238 |
| 2024-01-12 | 12.56 | $12.41 | 154 |
| 2024-01-11 | 12.64 | $12.56 | 1292 |
| 2024-01-10 | 12.71 | $12.34 | 970 |
| 2024-01-09 | 12.84 | $12.45 | 574 |
| 2024-01-08 | 12.96 | $12.69 | 190 |
| 2024-01-05 | 13.06 | $12.82 | 3541 |
| 2024-01-04 | 13.14 | $13.02 | 553 |
| 2024-01-03 | 13.20 | $13.15 | 782 |
| 2024-01-02 | 13.25 | $13.00 | 20 |
| 2023-12-29 | 13.33 | $13.31 | 113 |
| 2023-12-28 | 13.37 | $13.07 | 2627 |
| 2023-12-27 | 13.46 | $12.89 | 11156 |
| 2023-12-26 | 13.60 | $13.08 | 7500 |
| 2023-12-22 | 13.73 | $13.02 | 10900 |
| 2023-12-21 | 13.89 | $13.94 | 100 |
| 2023-12-20 | 13.89 | $13.64 | 1000 |
| 2023-12-19 | 13.95 | $14.05 | 500 |
| 2023-12-18 | 13.93 | $13.79 | 400 |
| 2023-12-15 | 13.96 | $14.01 | 400 |
| 2023-12-14 | 13.96 | $14.08 | 1400 |
| 2023-12-13 | 13.93 | $14.07 | 200 |
| 2023-12-12 | 13.91 | $14.03 | 100 |
| 2023-12-11 | 13.89 | $13.95 | 1400 |
| 2023-12-08 | 13.89 | $13.75 | 100 |
| 2023-12-07 | 13.92 | $13.86 | 1100 |
| 2023-12-06 | 13.94 | $13.66 | 100 |
| 2023-12-05 | 14.01 | $13.53 | 200 |
| 2023-12-04 | 14.11 | $13.79 | 200 |
| 2023-12-01 | 14.18 | $14.01 | 100 |
| 2023-11-30 | 14.21 | $13.91 | 100 |
| 2023-11-29 | 14.26 | $13.92 | 100 |
| 2023-11-28 | 14.32 | $14.11 | 1500 |
| 2023-11-27 | 14.36 | $14.26 | 300 |
| 2023-11-24 | 14.36 | $14.45 | 200 |
| 2023-11-22 | 14.32 | $14.49 | 400 |
| 2023-11-21 | 14.27 | $14.43 | 1300 |
| 2023-11-20 | 14.22 | $14.61 | 600 |
| 2023-11-17 | 14.12 | $14.30 | 800 |
| 2023-11-16 | 14.08 | $14.21 | 100 |
| 2023-11-15 | 14.04 | $14.56 | 100 |
| 2023-11-14 | 13.93 | $14.39 | 300 |
| 2023-11-13 | 13.83 | $14.12 | 600 |
| 2023-11-10 | 13.78 | $13.95 | 100 |
| 2023-11-09 | 13.75 | $14.04 | 100 |
| 2023-11-08 | 13.70 | $14.29 | 100 |
| 2023-11-07 | 13.59 | $14.18 | 100 |
| 2023-11-06 | 13.48 | $14.17 | 2900 |
| 2023-11-03 | 13.36 | $13.94 | 300 |
| 2023-11-02 | 13.27 | $13.55 | 100 |
| 2023-11-01 | 13.26 | $13.37 | 400 |
| 2023-10-31 | 13.28 | $13.31 | 100 |
| 2023-10-30 | 13.32 | $13.40 | 100 |
| 2023-10-27 | 13.34 | $13.24 | 1300 |
| 2023-10-26 | 13.41 | $13.25 | 300 |
| 2023-10-25 | 13.49 | $13.25 | 100 |
| 2023-10-24 | 13.59 | $13.57 | 500 |
| 2023-10-23 | 13.63 | $13.12 | 500 |
| 2023-10-20 | 13.78 | $13.22 | 100 |
| 2023-10-19 | 13.93 | $13.44 | 100 |
| 2023-10-18 | 14.06 | $13.61 | 100 |
| 2023-10-17 | 14.18 | $13.97 | 200 |
| 2023-10-16 | 14.24 | $14.17 | 200 |
| 2023-10-13 | 14.28 | $14.18 | 100 |
| 2023-10-12 | 14.31 | $14.35 | 100 |
| 2023-10-11 | 14.32 | $14.73 | 100 |
| 2023-10-10 | 14.25 | $14.60 | 800 |
| 2023-10-09 | 14.19 | $14.36 | 200 |
| 2023-10-06 | 14.18 | $14.48 | 1100 |
| 2023-10-05 | 14.14 | $14.17 | — |
| 2023-10-04 | 14.16 | $14.14 | 100 |
| 2023-10-03 | 14.19 | $14.23 | 100 |
| 2023-10-02 | 14.21 | $14.32 | 300 |
| 2023-09-29 | 14.22 | $14.42 | 600 |
| 2023-09-28 | 14.21 | $14.34 | 200 |
| 2023-09-27 | 14.21 | $14.33 | 900 |
| 2023-09-26 | 14.22 | $14.35 | 100 |
| 2023-09-25 | 14.23 | $14.40 | 100 |
| 2023-09-22 | 14.23 | $14.43 | 500 |
| 2023-09-21 | 14.22 | $13.92 | 100 |
| 2023-09-20 | 14.32 | $14.17 | 400 |
| 2023-09-19 | 14.39 | $14.30 | 200 |
| 2023-09-18 | 14.45 | $14.42 | 700 |
| 2023-09-15 | 14.49 | $14.40 | 1100 |
| 2023-09-14 | 14.54 | $14.52 | 700 |
| 2023-09-13 | 14.58 | $14.51 | 100 |
| 2023-09-12 | 14.63 | $14.54 | 1600 |
| 2023-09-11 | 14.68 | $14.68 | 500 |
| 2023-09-08 | 14.71 | $14.34 | 1000 |
| 2023-09-07 | 14.82 | $14.50 | 1200 |
| 2023-09-06 | 14.92 | $14.90 | 600 |
| 2023-09-05 | 14.95 | $14.95 | 100 |
| 2023-09-01 | 14.97 | $15.28 | 1400 |
| 2023-08-31 | 14.93 | $15.11 | 100 |
| 2023-08-30 | 14.91 | $15.30 | 100 |
| 2023-08-29 | 14.86 | $15.34 | 100 |
| 2023-08-28 | 14.79 | $15.00 | 1900 |
| 2023-08-25 | 14.79 | $14.62 | 100 |
| 2023-08-24 | 14.87 | $14.85 | 100 |
| 2023-08-23 | 14.91 | $14.73 | 800 |
| 2023-08-22 | 14.98 | $14.69 | 300 |
| 2023-08-21 | 15.08 | $14.56 | 600 |
| 2023-08-18 | 15.23 | $14.51 | 200 |
| 2023-08-17 | 15.40 | $14.97 | 100 |
| 2023-08-16 | 15.51 | $14.76 | 600 |
| 2023-08-15 | 15.69 | $15.08 | 200 |
| 2023-08-14 | 15.82 | $15.43 | 800 |
| 2023-08-11 | 15.91 | $15.35 | 600 |
| 2023-08-10 | 16.02 | $15.77 | 3900 |
| 2023-08-09 | 16.06 | $15.78 | 100 |
| 2023-08-08 | 16.10 | $15.86 | 900 |
| 2023-08-07 | 16.14 | $16.10 | 100 |
| 2023-08-04 | 16.13 | $16.16 | 200 |
| 2023-08-03 | 16.10 | $16.23 | 900 |
| 2023-08-02 | 16.05 | $15.75 | 700 |
| 2023-08-01 | 16.10 | $16.32 | 200 |
| 2023-07-31 | 16.03 | $16.61 | 100 |
| 2023-07-28 | 15.89 | $16.48 | 3600 |
| 2023-07-27 | 15.76 | $15.72 | 300 |
| 2023-07-26 | 15.76 | $16.00 | 300 |
| 2023-07-25 | 15.70 | $15.96 | 400 |
| 2023-07-24 | 15.64 | $15.90 | 1000 |
| 2023-07-21 | 15.59 | $15.43 | 100 |
| 2023-07-20 | 15.62 | $15.49 | 100 |
| 2023-07-19 | 15.65 | $15.73 | 100 |
| 2023-07-18 | 15.63 | $15.46 | 200 |
| 2023-07-17 | 15.67 | $15.86 | 1300 |
| 2023-07-14 | 15.62 | $16.06 | 100 |
| 2023-07-13 | 15.53 | $16.21 | 1500 |
| 2023-07-12 | 15.39 | $15.79 | 900 |
| 2023-07-11 | 15.32 | $15.37 | 800 |
| 2023-07-10 | 15.33 | $15.32 | 4300 |
| 2023-07-07 | 15.35 | $15.23 | 300 |
| 2023-07-06 | 15.39 | $14.94 | — |
| 2023-07-05 | 15.50 | $15.23 | 1200 |
| 2023-07-03 | 15.57 | $15.33 | 400 |
| 2023-06-30 | 15.63 | $15.27 | 100 |
| 2023-06-29 | 15.71 | $15.30 | 200 |
| 2023-06-28 | 15.80 | $15.58 | 600 |
| 2023-06-27 | 15.84 | $15.77 | 700 |
| 2023-06-26 | 15.85 | $15.32 | 200 |
| 2023-06-23 | 15.95 | $15.53 | 500 |
| 2023-06-22 | 16.03 | $15.79 | 700 |
| 2023-06-21 | 16.06 | $15.85 | 300 |
| 2023-06-20 | 16.08 | $16.37 | 3500 |
| 2023-06-16 | 16.00 | $16.66 | 200 |
| 2023-06-15 | 15.84 | $16.68 | 600 |
| 2023-06-14 | 15.65 | $16.63 | 6200 |
| 2023-06-13 | 15.45 | $16.19 | 100 |
| 2023-06-12 | 15.30 | $15.77 | 100 |
| 2023-06-09 | 15.22 | $15.80 | 1200 |
| 2023-06-08 | 15.11 | $15.50 | 400 |
| 2023-06-07 | 15.06 | $15.43 | 100 |
| 2023-06-06 | 15.02 | $15.57 | 500 |
| 2023-06-05 | 14.94 | $15.37 | 2400 |
| 2023-06-02 | 14.89 | $15.44 | 2400 |
| 2023-06-01 | 14.82 | $15.20 | 300 |
| 2023-05-31 | 14.80 | $14.71 | 800 |
| 2023-05-30 | 14.87 | $14.71 | 300 |
| 2023-05-26 | 14.97 | $14.81 | 100 |
| 2023-05-25 | 15.05 | $14.48 | 100 |
| 2023-05-24 | 15.23 | $14.75 | 1100 |
| 2023-05-23 | 15.38 | $14.95 | 700 |
| 2023-05-22 | 15.51 | $15.37 | 100 |
| 2023-05-19 | 15.57 | $15.23 | 7400 |
| 2023-05-18 | 15.68 | $15.26 | 900 |
| 2023-05-17 | 15.80 | $15.57 | 600 |
| 2023-05-16 | 15.88 | $15.67 | 1700 |
| 2023-05-15 | 15.95 | $15.93 | 500 |
| 2023-05-12 | 15.97 | $15.48 | 400 |
| 2023-05-11 | 16.10 | $16.04 | 700 |
| 2023-05-10 | 16.13 | $15.67 | 400 |
| 2023-05-09 | 16.24 | $15.89 | 200 |
| 2023-05-08 | 16.33 | $16.33 | 2800 |
| 2023-05-05 | 16.33 | $16.54 | 600 |
| 2023-05-04 | 16.29 | $16.61 | 600 |
| 2023-05-03 | 16.24 | $16.08 | 1700 |
| 2023-05-02 | 16.28 | $16.05 | 1100 |
| 2023-05-01 | 16.34 | $16.43 | 400 |
| 2023-04-28 | 16.34 | $16.48 | 16000 |
| 2023-04-27 | 16.31 | $15.92 | 2000 |
| 2023-04-26 | 16.41 | $15.92 | 5900 |
| 2023-04-25 | 16.52 | $15.78 | 700 |
| 2023-04-24 | 16.68 | $16.13 | 13900 |
| 2023-04-21 | 16.78 | $16.13 | 700 |
| 2023-04-20 | 16.91 | $16.53 | 600 |
| 2023-04-19 | 16.97 | $16.55 | 500 |
| 2023-04-18 | 17.03 | $16.68 | 200 |
| 2023-04-17 | 17.08 | $16.75 | 5700 |
| 2023-04-14 | 17.11 | $16.74 | 800 |
| 2023-04-13 | 17.15 | $17.00 | 300 |
| 2023-04-12 | 17.15 | $16.89 | 900 |
| 2023-04-11 | 17.16 | $16.84 | 800 |
| 2023-04-10 | 17.18 | $16.82 | 1700 |
| 2023-04-06 | 17.21 | $17.00 | 1700 |
| 2023-04-05 | 17.20 | $17.21 | 800 |
| 2023-04-04 | 17.14 | $17.54 | 7500 |
| 2023-04-03 | 17.00 | $17.71 | 7600 |
| 2023-03-31 | 16.80 | $17.20 | 400 |
| 2023-03-30 | 16.68 | $17.06 | 400 |
| 2023-03-29 | 16.56 | $17.08 | 400 |
| 2023-03-28 | 16.41 | $17.12 | 1000 |
| 2023-03-27 | 16.24 | $16.87 | 900 |
| 2023-03-24 | 16.08 | $16.97 | 15900 |
| 2023-03-23 | 15.88 | $16.85 | 2900 |
| 2023-03-22 | 15.68 | $16.23 | 900 |
| 2023-03-21 | 15.57 | $16.18 | 8900 |
| 2023-03-20 | 15.45 | $16.01 | 100 |
| 2023-03-17 | 15.35 | $15.69 | 800 |
| 2023-03-16 | 15.31 | $15.34 | 1800 |
| 2023-03-15 | 15.33 | $14.97 | 2600 |
| 2023-03-14 | 15.44 | $15.37 | 400 |
| 2023-03-13 | 15.48 | $15.30 | 900 |
| 2023-03-10 | 15.55 | $15.07 | 500 |
| 2023-03-09 | 15.67 | $15.04 | 1900 |
| 2023-03-08 | 15.82 | $15.61 | 600 |
| 2023-03-07 | 15.88 | $15.54 | 1000 |
| 2023-03-06 | 15.96 | $16.07 | 100 |
| 2023-03-03 | 15.94 | $16.41 | 3500 |
| 2023-03-02 | 15.85 | $16.34 | 2600 |
| 2023-03-01 | 15.76 | $15.80 | 800 |
| 2023-02-28 | 15.77 | $15.21 | 400 |
| 2023-02-27 | 15.91 | $15.31 | 1100 |
| 2023-02-24 | 16.04 | $15.10 | 10000 |
| 2023-02-23 | 16.25 | $15.54 | 2200 |
| 2023-02-22 | 16.39 | $15.69 | 400 |
| 2023-02-21 | 16.52 | $15.77 | 900 |
| 2023-02-17 | 16.66 | $15.85 | 1500 |
| 2023-02-16 | 16.80 | $16.43 | 100 |
| 2023-02-15 | 16.84 | $16.33 | 2100 |
| 2023-02-14 | 16.91 | $16.41 | 1100 |
| 2023-02-13 | 16.96 | $16.64 | 200 |
| 2023-02-10 | 16.98 | $16.27 | 3300 |
| 2023-02-09 | 17.07 | $16.76 | 11500 |
| 2023-02-08 | 17.07 | $16.36 | 500 |
| 2023-02-07 | 17.15 | $16.84 | 100 |
| 2023-02-06 | 17.13 | $16.52 | 4900 |
| 2023-02-03 | 17.18 | $16.55 | 5000 |
| 2023-02-02 | 17.23 | $17.07 | 5300 |
| 2023-02-01 | 17.17 | $17.05 | 2100 |
| 2023-01-31 | 17.10 | $16.39 | 2500 |
| 2023-01-30 | 17.15 | $16.65 | 8700 |
| 2023-01-27 | 17.15 | $17.12 | 300 |
| 2023-01-26 | 17.05 | $17.26 | 2100 |
| 2023-01-25 | 16.90 | $16.76 | 1200 |
| 2023-01-24 | 16.82 | $16.80 | 2400 |
| 2023-01-23 | 16.71 | $16.80 | 500 |
| 2023-01-20 | 16.58 | $16.61 | 2600 |
| 2023-01-19 | 16.46 | $16.15 | 100 |
| 2023-01-18 | 16.42 | $15.89 | 1300 |
| 2023-01-17 | 16.42 | $16.02 | 8000 |
| 2023-01-13 | 16.39 | $16.53 | 2100 |
| 2023-01-12 | 16.24 | $16.15 | 200 |
| 2023-01-11 | 16.13 | $16.39 | 1300 |
| 2023-01-10 | 15.96 | $16.32 | 300 |
| 2023-01-09 | 15.76 | $16.18 | 1400 |
| 2023-01-06 | 15.56 | $16.16 | 1200 |
| 2023-01-05 | 15.32 | $16.36 | 4000 |
| 2023-01-04 | 15.00 | $16.16 | 1500 |
| 2023-01-03 | 14.67 | $15.25 | 2800 |
| 2022-12-30 | 14.46 | $14.36 | 1200 |
| 2022-12-29 | 14.41 | $14.48 | 100 |
| 2022-12-28 | 14.33 | $13.99 | 900 |
| 2022-12-27 | 14.32 | $14.53 | 600 |
| 2022-12-23 | 14.20 | $14.00 | 4600 |
| 2022-12-22 | 14.17 | $14.05 | 300 |
| 2022-12-21 | 14.12 | $14.01 | 300 |
| 2022-12-20 | 14.06 | $13.47 | 3300 |
| 2022-12-19 | 14.11 | $13.65 | 1800 |
| 2022-12-16 | 14.12 | $13.82 | 800 |
| 2022-12-15 | 14.09 | $13.89 | 200 |
| 2022-12-14 | 14.04 | $14.36 | 600 |
| 2022-12-13 | 13.87 | $14.23 | 800 |
| 2022-12-12 | 13.70 | $13.89 | 2900 |
| 2022-12-09 | 13.58 | $14.12 | 1700 |
| 2022-12-08 | 13.38 | $14.10 | 100 |
| 2022-12-07 | 13.14 | $13.54 | 200 |
| 2022-12-06 | 12.98 | $13.62 | 100 |
| 2022-12-05 | 12.78 | $13.53 | 200 |
| 2022-12-02 | 12.56 | $13.48 | — |
| 2022-12-01 | 12.32 | $12.88 | 400 |
| 2022-11-30 | 12.16 | $13.00 | 400 |
| 2022-11-29 | 11.94 | $12.33 | 200 |
| 2022-11-28 | 11.83 | $11.74 | 400 |
| 2022-11-25 | 11.83 | $11.61 | 400 |
| 2022-11-23 | 11.85 | $12.01 | 100 |
| 2022-11-22 | 11.79 | $11.89 | 2600 |
| 2022-11-21 | 11.74 | $11.98 | 900 |
| 2022-11-18 | 11.67 | $12.32 | 200 |
| 2022-11-17 | 11.51 | $12.63 | 1700 |
| 2022-11-16 | 11.26 | $12.29 | — |
| 2022-11-15 | 11.04 | $12.58 | 2500 |
| 2022-11-14 | 10.73 | $11.75 | 2200 |
| 2022-11-11 | 10.54 | $11.66 | 100 |
| 2022-11-10 | 10.35 | $11.17 | 100 |
| 2022-11-09 | 10.22 | $10.54 | 300 |
| 2022-11-08 | 10.22 | $11.05 | 1500 |
| 2022-11-07 | 10.10 | $11.17 | 200 |
| 2022-11-04 | 9.95 | $11.17 | 1200 |
| 2022-11-03 | 9.78 | $10.44 | 100 |
| 2022-11-02 | 9.74 | $10.35 | 800 |
| 2022-11-01 | 9.72 | $10.18 | 500 |
| 2022-10-31 | 9.73 | $9.62 | 2900 |
| 2022-10-28 | 9.87 | $9.63 | 1100 |
| 2022-10-27 | 10.04 | $10.02 | 800 |
| 2022-10-26 | 10.15 | $10.33 | 2800 |
| 2022-10-25 | 10.23 | $9.70 | 4200 |
| 2022-10-24 | 10.46 | $9.60 | 2500 |
| 2022-10-21 | 10.74 | $10.61 | 800 |
| 2022-10-20 | 10.87 | $10.71 | 1000 |
| 2022-10-19 | 11.00 | $10.76 | 800 |
| 2022-10-18 | 11.15 | $11.31 | 16300 |
| 2022-10-17 | 11.21 | $11.35 | 2500 |
| 2022-10-14 | 11.28 | $11.07 | 1100 |
| 2022-10-13 | 11.42 | $11.17 | 400 |
| 2022-10-12 | 11.57 | $11.24 | 100 |
| 2022-10-11 | 11.73 | $11.25 | 100 |
| 2022-10-10 | 11.92 | $11.61 | 1000 |
| 2022-10-07 | 12.06 | $11.99 | 200 |
| 2022-10-06 | 12.16 | $12.51 | 100 |
| 2022-10-05 | 12.16 | $12.64 | 300 |
| 2022-10-04 | 12.14 | $12.59 | 700 |
| 2022-10-03 | 12.14 | $12.04 | 200 |
| 2022-09-30 | 12.25 | $11.91 | 1800 |
| 2022-09-29 | 12.41 | $12.07 | 2100 |
| 2022-09-28 | 12.57 | $12.51 | 100 |
| 2022-09-27 | 12.67 | $12.39 | 1500 |
| 2022-09-26 | 12.81 | $12.42 | 700 |
| 2022-09-23 | 12.97 | $12.40 | 100 |
| 2022-09-22 | 13.17 | $12.75 | 1900 |
| 2022-09-21 | 13.33 | $12.80 | 1400 |
| 2022-09-20 | 13.50 | $13.19 | 100 |
| 2022-09-19 | 13.63 | $13.23 | 100 |
| 2022-09-16 | 13.77 | $13.31 | 200 |
| 2022-09-15 | 13.92 | $13.68 | 1600 |
| 2022-09-14 | 14.01 | $13.80 | 100 |
| 2022-09-13 | 14.10 | $13.84 | 100 |
| 2022-09-12 | 14.20 | $14.28 | 700 |
| 2022-09-09 | 14.22 | $14.10 | 100 |
| 2022-09-08 | 14.28 | $13.87 | 200 |
| 2022-09-07 | 14.41 | $14.22 | 3000 |
| 2022-09-06 | 14.48 | $14.05 | 900 |
| 2022-09-02 | 14.61 | $14.52 | 1700 |
| 2022-09-01 | 14.65 | $14.65 | 100 |
| 2022-08-31 | 14.68 | $14.82 | 700 |
| 2022-08-30 | 14.67 | $14.41 | 1100 |
| 2022-08-29 | 14.75 | $14.82 | 300 |
| 2022-08-26 | 14.76 | $15.06 | 100 |
| 2022-08-25 | 14.72 | $15.35 | 200 |
| 2022-08-24 | 14.62 | $14.64 | 2000 |
| 2022-08-23 | 14.65 | $14.70 | 500 |
| 2022-08-22 | 14.68 | $14.65 | 400 |
| 2022-08-19 | 14.72 | $14.54 | 2400 |
| 2022-08-18 | 14.79 | $14.56 | 400 |
| 2022-08-17 | 14.87 | $14.87 | 100 |
| 2022-08-16 | 14.91 | $14.96 | 100 |
| 2022-08-15 | 14.92 | $15.12 | 1700 |
| 2022-08-12 | 14.91 | $15.19 | 400 |
| 2022-08-11 | 14.89 | $15.18 | 900 |
| 2022-08-10 | 14.87 | $14.87 | 400 |
| 2022-08-09 | 14.91 | $14.80 | 100 |
| 2022-08-08 | 14.97 | $14.92 | 3100 |
| 2022-08-05 | 15.02 | $14.93 | 100 |
| 2022-08-04 | 15.07 | $14.99 | 100 |
| 2022-08-03 | 15.13 | $14.90 | 600 |
| 2022-08-02 | 15.21 | $14.72 | 900 |
| 2022-08-01 | 15.35 | $14.75 | 3100 |
| 2022-07-29 | 15.51 | $15.12 | 700 |
| 2022-07-28 | 15.61 | $15.64 | 2000 |
| 2022-07-27 | 15.62 | $15.76 | 4600 |
| 2022-07-26 | 15.61 | $15.52 | 100 |
| 2022-07-25 | 15.65 | $15.65 | 2400 |
| 2022-07-22 | 15.67 | $15.61 | 100 |
| 2022-07-21 | 15.70 | $16.07 | 100 |
| 2022-07-20 | 15.64 | $15.65 | 200 |
| 2022-07-19 | 15.66 | $15.70 | 200 |
| 2022-07-18 | 15.67 | $15.33 | 1000 |
| 2022-07-15 | 15.77 | $14.93 | 100 |
| 2022-07-14 | 15.96 | $15.18 | 100 |
| 2022-07-13 | 16.13 | $15.48 | 100 |
| 2022-07-12 | 16.27 | $15.40 | 800 |
| 2022-07-11 | 16.45 | $15.39 | 3600 |
| 2022-07-08 | 16.66 | $16.22 | 2000 |
| 2022-07-07 | 16.72 | $16.39 | 1300 |
| 2022-07-06 | 16.76 | $16.11 | 1900 |
| 2022-07-05 | 16.85 | $16.58 | 1000 |
| 2022-07-01 | 16.87 | $16.69 | 300 |
| 2022-06-30 | 16.86 | $16.60 | 1400 |
| 2022-06-29 | 16.87 | $16.62 | 100 |
| 2022-06-28 | 16.87 | $16.92 | 600 |
| 2022-06-27 | 16.80 | $16.99 | 1000 |
| 2022-06-24 | 16.71 | $16.91 | 300 |
| 2022-06-23 | 16.61 | $16.51 | 200 |
| 2022-06-22 | 16.59 | $16.28 | 1000 |
| 2022-06-21 | 16.60 | $16.68 | 1200 |
| 2022-06-17 | 16.53 | $16.22 | 2100 |
| 2022-06-16 | 16.54 | $16.15 | 300 |
| 2022-06-15 | 16.57 | $16.70 | 3300 |
| 2022-06-14 | 16.48 | $16.48 | 4600 |
| 2022-06-13 | 16.42 | $15.84 | 2200 |
| 2022-06-10 | 16.48 | $16.69 | 2600 |
| 2022-06-09 | 16.37 | $16.64 | 22900 |
| 2022-06-08 | 16.25 | $17.31 | 20800 |
| 2022-06-07 | 15.97 | $17.04 | 3200 |
| 2022-06-06 | 15.69 | $16.58 | 3000 |
| 2022-06-03 | 15.47 | $16.04 | 800 |
| 2022-06-02 | 15.32 | $16.27 | 1000 |
| 2022-06-01 | 15.10 | $15.72 | 2800 |
| 2022-05-31 | 14.96 | $15.91 | 2900 |
| 2022-05-27 | 14.76 | $15.47 | 100 |
| 2022-05-26 | 14.62 | $15.37 | 1000 |
| 2022-05-25 | 14.48 | $14.66 | 2600 |
| 2022-05-24 | 14.46 | $14.33 | 1100 |
| 2022-05-23 | 14.51 | $14.99 | 100 |
| 2022-05-20 | 14.44 | $15.08 | 200 |
| 2022-05-19 | 14.33 | $15.06 | 100 |
| 2022-05-18 | 14.22 | $14.66 | 100 |
| 2022-05-17 | 14.17 | $15.01 | 600 |
| 2022-05-16 | 14.04 | $14.60 | 400 |
| 2022-05-13 | 13.98 | $14.47 | 500 |
| 2022-05-12 | 13.94 | $13.87 | 1200 |
| 2022-05-11 | 14.03 | $13.78 | 100 |
| 2022-05-10 | 14.15 | $13.83 | 100 |
| 2022-05-09 | 14.28 | $13.60 | 900 |
| 2022-05-06 | 14.49 | $14.16 | 2600 |
| 2022-05-05 | 14.61 | $14.67 | — |
| 2022-05-04 | 14.65 | $15.52 | 100 |
| 2022-05-03 | 14.52 | $15.33 | 100 |
| 2022-05-02 | 14.41 | $15.24 | 100 |
| 2022-04-29 | 14.31 | $15.16 | 600 |
| 2022-04-28 | 14.21 | $14.33 | 500 |
| 2022-04-27 | 14.28 | $14.20 | 2100 |
| 2022-04-26 | 14.39 | $13.69 | 400 |
| 2022-04-25 | 14.63 | $13.71 | 800 |
| 2022-04-22 | 14.90 | $14.16 | 600 |
| 2022-04-21 | 15.13 | $14.17 | 900 |
| 2022-04-20 | 15.40 | $14.89 | 300 |
| 2022-04-19 | 15.56 | $15.21 | 1500 |
| 2022-04-18 | 15.68 | $15.08 | 2100 |
| 2022-04-14 | 15.85 | $15.53 | 100 |
| 2022-04-13 | 15.95 | $15.78 | 900 |
| 2022-04-12 | 16.02 | $15.61 | 100 |
| 2022-04-11 | 16.14 | $15.72 | 1000 |
| 2022-04-08 | 16.26 | $15.90 | 900 |
| 2022-04-07 | 16.35 | $16.20 | 100 |
| 2022-04-06 | 16.40 | $16.73 | 1300 |
| 2022-04-05 | 16.35 | $16.97 | 300 |
| 2022-04-04 | 16.24 | $17.48 | 3000 |
| 2022-04-01 | 16.01 | $16.71 | 3300 |
| 2022-03-31 | 15.91 | $15.92 | 1600 |
| 2022-03-30 | 15.95 | $16.46 | 100 |
| 2022-03-29 | 15.89 | $16.70 | 1600 |
| 2022-03-28 | 15.78 | $16.44 | 700 |
| 2022-03-25 | 15.71 | $16.15 | 7500 |
| 2022-03-24 | 15.68 | $16.59 | 400 |
| 2022-03-23 | 15.57 | $16.98 | 3100 |
| 2022-03-22 | 15.36 | $16.89 | 2900 |
| 2022-03-21 | 15.14 | $15.97 | 2600 |
| 2022-03-18 | 15.08 | $16.52 | 1300 |
| 2022-03-17 | 14.90 | $15.68 | 19200 |
| 2022-03-16 | 14.89 | $16.45 | 7200 |
| 2022-03-15 | 14.71 | $13.08 | 13100 |
| 2022-03-14 | 15.22 | $13.15 | 9400 |
| 2022-03-11 | 15.81 | $14.37 | 6000 |
| 2022-03-10 | 16.24 | $15.23 | 700 |
| 2022-03-09 | 16.57 | $16.07 | 500 |
| 2022-03-08 | 16.77 | $15.56 | 600 |
| 2022-03-07 | 17.12 | $15.80 | 1200 |
| 2022-03-04 | 17.49 | $16.50 | 11200 |
| 2022-03-03 | 17.76 | $17.05 | 600 |
| 2022-03-02 | 17.97 | $17.68 | 2300 |
| 2022-03-01 | 18.08 | $17.91 | 500 |
| 2022-02-28 | 18.16 | $17.79 | 700 |
| 2022-02-25 | 18.28 | $18.09 | 1800 |
| 2022-02-24 | 18.37 | $17.79 | 4200 |
| 2022-02-23 | 18.53 | $17.84 | 800 |
| 2022-02-22 | 18.70 | $17.89 | 18100 |
| 2022-02-18 | 18.90 | $18.79 | 1100 |
| 2022-02-17 | 18.93 | $19.16 | 200 |
| 2022-02-16 | 18.90 | $19.35 | — |
| 2022-02-15 | 18.82 | $19.25 | 900 |
| 2022-02-14 | 18.75 | $18.67 | 1100 |
| 2022-02-11 | 18.80 | $18.75 | 2600 |
| 2022-02-10 | 18.83 | $19.32 | 700 |
| 2022-02-09 | 18.75 | $19.42 | 2200 |
| 2022-02-08 | 18.64 | $18.86 | 400 |
| 2022-02-07 | 18.63 | $18.37 | 1600 |
| 2022-02-04 | 18.73 | $18.80 | 2200 |
| 2022-02-03 | 18.75 | $18.65 | 100 |
| 2022-02-02 | 18.81 | $18.92 | 300 |
| 2022-02-01 | 18.82 | $19.25 | 900 |
| 2022-01-31 | 18.77 | $19.15 | 4700 |
| 2022-01-28 | 18.73 | $18.00 | 1400 |
| 2022-01-27 | 18.93 | $17.91 | 500 |
| 2022-01-26 | 19.19 | $18.40 | 300 |
| 2022-01-25 | 19.38 | $18.71 | 300 |
| 2022-01-24 | 19.54 | $18.94 | 3700 |
| 2022-01-21 | 19.68 | $19.32 | 300 |
| 2022-01-20 | 19.76 | $20.00 | 300 |
| 2022-01-19 | 19.71 | $19.80 | 100 |
| 2022-01-18 | 19.69 | $19.57 | 800 |
| 2022-01-14 | 19.72 | $19.87 | 1000 |
| 2022-01-13 | 19.69 | $19.55 | 100 |
| 2022-01-12 | 19.73 | $20.41 | 200 |
| 2022-01-11 | 19.59 | $20.13 | 5700 |
| 2022-01-10 | 19.49 | $19.91 | 600 |
| 2022-01-07 | 19.41 | $19.84 | 1800 |
| 2022-01-06 | 19.34 | $19.70 | 200 |
| 2022-01-05 | 19.30 | $19.46 | 300 |
| 2022-01-04 | 19.29 | $19.71 | 300 |
| 2022-01-03 | 19.23 | $19.82 | 2400 |
| 2021-12-31 | 19.15 | $19.76 | 1700 |
| 2021-12-30 | 19.06 | $19.75 | 3800 |
| 2021-12-29 | 18.97 | $18.52 | 3800 |
| 2021-12-28 | 19.12 | $19.04 | 700 |
| 2021-12-27 | 19.19 | $19.26 | 1900 |
| 2021-12-23 | 19.23 | $19.44 | 1500 |
| 2021-12-22 | 19.23 | $19.49 | 900 |
| 2021-12-21 | 19.23 | $19.36 | 1100 |
| 2021-12-20 | 19.27 | $18.58 | 3100 |
| 2021-12-17 | 19.47 | $19.27 | 600 |
| 2021-12-16 | 19.56 | $19.46 | 300 |
| 2021-12-15 | 19.63 | $19.38 | 5500 |
| 2021-12-14 | 19.74 | $19.76 | 400 |
| 2021-12-13 | 19.78 | $19.93 | 4500 |
| 2021-12-10 | 19.79 | $20.03 | 1700 |
| 2021-12-09 | 19.79 | $19.88 | 2400 |
| 2021-12-08 | 19.82 | $19.87 | 3500 |
| 2021-12-07 | 19.86 | $19.68 | 300 |
| 2021-12-06 | 19.95 | $19.20 | 1600 |
| 2021-12-03 | 20.15 | $18.73 | 1600 |
| 2021-12-02 | 20.49 | $19.47 | 700 |
| 2021-12-01 | 20.74 | $19.94 | 400 |
| 2021-11-30 | 20.92 | $20.10 | 7000 |
| 2021-11-29 | 21.09 | $20.20 | 1800 |
| 2021-11-26 | 21.28 | $20.61 | 500 |
| 2021-11-24 | 21.41 | $21.17 | 600 |
| 2021-11-23 | 21.43 | $20.97 | 4800 |
| 2021-11-22 | 21.51 | $21.04 | 2500 |
| 2021-11-19 | 21.58 | $21.25 | 900 |
| 2021-11-18 | 21.61 | $21.16 | 18400 |
| 2021-11-17 | 21.67 | $21.85 | 2900 |
| 2021-11-16 | 21.59 | $22.08 | 17300 |
| 2021-11-15 | 21.45 | $22.06 | 5700 |
| 2021-11-12 | 21.29 | $22.00 | 2400 |
| 2021-11-11 | 21.11 | $21.80 | 700 |
| 2021-11-10 | 20.94 | $21.07 | 1200 |
| 2021-11-09 | 20.90 | $20.79 | 5200 |
| 2021-11-08 | 20.91 | $20.97 | 1500 |
| 2021-11-05 | 20.89 | $20.67 | 500 |
| 2021-11-04 | 20.92 | $20.68 | 3800 |
| 2021-11-03 | 20.96 | $20.88 | 1600 |
| 2021-11-02 | 20.96 | $20.54 | 1900 |
| 2021-11-01 | 21.03 | $21.19 | 2400 |
| 2021-10-29 | 20.97 | $20.39 | 6100 |
| 2021-10-28 | 21.07 | $20.73 | 1800 |
| 2021-10-27 | 21.12 | $20.64 | 500 |
| 2021-10-26 | 21.19 | $20.84 | 3900 |
| 2021-10-25 | 21.22 | $21.45 | 3100 |
| 2021-10-22 | 21.13 | $21.61 | 5800 |
| 2021-10-21 | 21.00 | $21.65 | 800 |
| 2021-10-20 | 20.83 | $21.64 | 1400 |
| 2021-10-19 | 20.63 | $21.48 | 700 |
| 2021-10-18 | 20.43 | $20.87 | 2000 |
| 2021-10-15 | 20.34 | $20.77 | 3700 |
| 2021-10-14 | 20.24 | $20.74 | 500 |
| 2021-10-13 | 20.14 | $20.93 | 1900 |
| 2021-10-12 | 19.98 | $20.54 | 300 |
| 2021-10-11 | 19.88 | $20.83 | 2400 |
| 2021-10-08 | 19.71 | $20.72 | 1000 |
| 2021-10-07 | 19.53 | $20.45 | 2200 |
| 2021-10-06 | 19.38 | $19.46 | 1900 |
| 2021-10-05 | 19.42 | $19.31 | 1600 |
| 2021-10-04 | 19.50 | $19.07 | 2500 |
| 2021-10-01 | 19.64 | $19.57 | 700 |
| 2021-09-30 | 19.71 | $19.85 | 4300 |
| 2021-09-29 | 19.73 | $19.37 | 700 |
| 2021-09-28 | 19.85 | $19.62 | 2500 |
| 2021-09-27 | 19.95 | $19.96 | 3500 |
| 2021-09-24 | 19.99 | $19.75 | 100 |
| 2021-09-23 | 20.08 | $20.11 | 3600 |
| 2021-09-22 | 20.12 | $19.99 | 1200 |
| 2021-09-21 | 20.19 | $19.62 | 1700 |
| 2021-09-20 | 20.35 | $19.44 | 3200 |
| 2021-09-17 | 20.58 | $20.16 | 1100 |
| 2021-09-16 | 20.69 | $20.29 | 1700 |
| 2021-09-15 | 20.79 | $20.55 | 1800 |
| 2021-09-14 | 20.86 | $20.80 | 1100 |
| 2021-09-13 | 20.89 | $21.25 | 2900 |
| 2021-09-10 | 20.82 | $21.23 | 2100 |
| 2021-09-09 | 20.75 | $21.41 | 1200 |
| 2021-09-08 | 20.63 | $21.90 | 5400 |
| 2021-09-07 | 20.40 | $22.02 | 2800 |
| 2021-09-03 | 20.10 | $21.23 | 1100 |
| 2021-09-02 | 19.92 | $21.23 | 1100 |
| 2021-09-01 | 19.71 | $21.35 | 11300 |
| 2021-08-31 | 19.46 | $20.45 | 4100 |
| 2021-08-30 | 19.35 | $19.81 | 9000 |
| 2021-08-27 | 19.37 | $20.08 | 1100 |
| 2021-08-26 | 19.34 | $20.40 | 300 |
| 2021-08-25 | 19.25 | $20.60 | 1400 |
| 2021-08-24 | 19.11 | $20.62 | 3300 |
| 2021-08-23 | 18.94 | $19.61 | 4700 |
| 2021-08-20 | 18.97 | $18.92 | 3700 |
| 2021-08-19 | 19.17 | $18.86 | 6300 |
| 2021-08-18 | 19.41 | $19.13 | 500 |
| 2021-08-17 | 19.65 | $18.98 | 26600 |
| 2021-08-16 | 19.96 | $19.59 | 2600 |
| 2021-08-13 | 20.20 | $20.07 | 700 |
| 2021-08-12 | 20.39 | $20.42 | 2000 |
| 2021-08-11 | 20.54 | $20.87 | 1700 |
| 2021-08-10 | 20.64 | $20.88 | 1200 |
| 2021-08-09 | 20.75 | $20.90 | 700 |
| 2021-08-06 | 20.88 | $20.33 | 1500 |
| 2021-08-05 | 21.17 | $20.56 | 5000 |
| 2021-08-04 | 21.46 | $21.03 | 1600 |
| 2021-08-03 | 21.70 | $21.05 | 9000 |
| 2021-08-02 | 21.99 | $22.01 | 1600 |
| 2021-07-30 | 22.13 | $21.60 | 900 |
| 2021-07-29 | 22.38 | $21.83 | 4300 |
| 2021-07-28 | 22.64 | $21.88 | 1700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.29
2024-03-05
Close Price
$12.25
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.56
Average
15.86
Maximum
21.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 12.29 | $12.25 | — |
| 2024-03-04 | 12.29 | $12.25 | — |
| 2024-03-01 | 12.29 | $12.25 | — |
| 2024-02-29 | 12.29 | $12.25 | — |
| 2024-02-28 | 12.29 | $12.25 | — |
| 2024-02-27 | 12.29 | $12.25 | — |
| 2024-02-26 | 12.28 | $12.25 | — |
| 2024-02-23 | 12.28 | $12.25 | — |
| 2024-02-22 | 12.28 | $12.25 | — |
| 2024-02-21 | 12.28 | $12.25 | — |
| 2024-02-20 | 12.28 | $12.25 | — |
| 2024-02-16 | 12.27 | $12.25 | 319 |
| 2024-02-15 | 12.27 | $12.29 | 631 |
| 2024-02-14 | 12.25 | $12.24 | 1544 |
| 2024-02-13 | 12.25 | $12.24 | 2334 |
| 2024-02-12 | 12.24 | $12.25 | 1605 |
| 2024-02-09 | 12.23 | $12.33 | 813 |
| 2024-02-08 | 12.20 | $12.26 | 22922 |
| 2024-02-07 | 12.18 | $12.23 | 20290 |
| 2024-02-06 | 12.17 | $12.33 | 39270 |
| 2024-02-05 | 12.13 | $12.29 | 265 |
| 2024-02-02 | 12.10 | $12.28 | 3472 |
| 2024-02-01 | 12.06 | $12.26 | 389 |
| 2024-01-31 | 12.03 | $12.30 | 482 |
| 2024-01-30 | 11.98 | $12.30 | 161 |
| 2024-01-29 | 11.92 | $12.27 | 12706 |
| 2024-01-26 | 11.86 | $12.24 | 2344 |
| 2024-01-25 | 11.81 | $12.33 | 3594 |
| 2024-01-24 | 11.73 | $12.34 | 1375 |
| 2024-01-23 | 11.63 | $12.02 | 7456 |
| 2024-01-22 | 11.63 | $11.41 | 1688 |
| 2024-01-19 | 11.82 | $11.91 | 125 |
| 2024-01-18 | 11.90 | $11.85 | 234 |
| 2024-01-17 | 12.03 | $11.77 | 574 |
| 2024-01-16 | 12.22 | $12.07 | 238 |
| 2024-01-12 | 12.37 | $12.41 | 154 |
| 2024-01-11 | 12.44 | $12.56 | 1292 |
| 2024-01-10 | 12.50 | $12.34 | 970 |
| 2024-01-09 | 12.64 | $12.45 | 574 |
| 2024-01-08 | 12.79 | $12.69 | 190 |
| 2024-01-05 | 12.89 | $12.82 | 3541 |
| 2024-01-04 | 12.98 | $13.02 | 553 |
| 2024-01-03 | 13.04 | $13.15 | 782 |
| 2024-01-02 | 13.07 | $13.00 | 20 |
| 2023-12-29 | 13.17 | $13.31 | 113 |
| 2023-12-28 | 13.18 | $13.07 | 2627 |
| 2023-12-27 | 13.29 | $12.89 | 11156 |
| 2023-12-26 | 13.47 | $13.08 | 7500 |
| 2023-12-22 | 13.64 | $13.02 | 10900 |
| 2023-12-21 | 13.87 | $13.94 | 100 |
| 2023-12-20 | 13.86 | $13.64 | 1000 |
| 2023-12-19 | 13.94 | $14.05 | 500 |
| 2023-12-18 | 13.91 | $13.79 | 400 |
| 2023-12-15 | 13.96 | $14.01 | 400 |
| 2023-12-14 | 13.95 | $14.08 | 1400 |
| 2023-12-13 | 13.91 | $14.07 | 200 |
| 2023-12-12 | 13.87 | $14.03 | 100 |
| 2023-12-11 | 13.83 | $13.95 | 1400 |
| 2023-12-08 | 13.82 | $13.75 | 100 |
| 2023-12-07 | 13.86 | $13.86 | 1100 |
| 2023-12-06 | 13.88 | $13.66 | 100 |
| 2023-12-05 | 13.97 | $13.53 | 200 |
| 2023-12-04 | 14.12 | $13.79 | 200 |
| 2023-12-01 | 14.22 | $14.01 | 100 |
| 2023-11-30 | 14.27 | $13.91 | 100 |
| 2023-11-29 | 14.37 | $13.92 | 100 |
| 2023-11-28 | 14.47 | $14.11 | 1500 |
| 2023-11-27 | 14.54 | $14.26 | 300 |
| 2023-11-24 | 14.58 | $14.45 | 200 |
| 2023-11-22 | 14.55 | $14.49 | 400 |
| 2023-11-21 | 14.51 | $14.43 | 1300 |
| 2023-11-20 | 14.46 | $14.61 | 600 |
| 2023-11-17 | 14.35 | $14.30 | 800 |
| 2023-11-16 | 14.31 | $14.21 | 100 |
| 2023-11-15 | 14.29 | $14.56 | 100 |
| 2023-11-14 | 14.15 | $14.39 | 300 |
| 2023-11-13 | 14.02 | $14.12 | 600 |
| 2023-11-10 | 13.96 | $13.95 | 100 |
| 2023-11-09 | 13.93 | $14.04 | 100 |
| 2023-11-08 | 13.87 | $14.29 | 100 |
| 2023-11-07 | 13.71 | $14.18 | 100 |
| 2023-11-06 | 13.56 | $14.17 | 2900 |
| 2023-11-03 | 13.38 | $13.94 | 300 |
| 2023-11-02 | 13.23 | $13.55 | 100 |
| 2023-11-01 | 13.18 | $13.37 | 400 |
| 2023-10-31 | 13.18 | $13.31 | 100 |
| 2023-10-30 | 13.20 | $13.40 | 100 |
| 2023-10-27 | 13.21 | $13.24 | 1300 |
| 2023-10-26 | 13.28 | $13.25 | 300 |
| 2023-10-25 | 13.36 | $13.25 | 100 |
| 2023-10-24 | 13.46 | $13.57 | 500 |
| 2023-10-23 | 13.50 | $13.12 | 500 |
| 2023-10-20 | 13.68 | $13.22 | 100 |
| 2023-10-19 | 13.89 | $13.44 | 100 |
| 2023-10-18 | 14.06 | $13.61 | 100 |
| 2023-10-17 | 14.23 | $13.97 | 200 |
| 2023-10-16 | 14.32 | $14.17 | 200 |
| 2023-10-13 | 14.37 | $14.18 | 100 |
| 2023-10-12 | 14.42 | $14.35 | 100 |
| 2023-10-11 | 14.44 | $14.73 | 100 |
| 2023-10-10 | 14.34 | $14.60 | 800 |
| 2023-10-09 | 14.25 | $14.36 | 200 |
| 2023-10-06 | 14.23 | $14.48 | 1100 |
| 2023-10-05 | 14.16 | $14.17 | — |
| 2023-10-04 | 14.18 | $14.14 | 100 |
| 2023-10-03 | 14.22 | $14.23 | 100 |
| 2023-10-02 | 14.24 | $14.32 | 300 |
| 2023-09-29 | 14.24 | $14.42 | 600 |
| 2023-09-28 | 14.20 | $14.34 | 200 |
| 2023-09-27 | 14.19 | $14.33 | 900 |
| 2023-09-26 | 14.19 | $14.35 | 100 |
| 2023-09-25 | 14.18 | $14.40 | 100 |
| 2023-09-22 | 14.15 | $14.43 | 500 |
| 2023-09-21 | 14.12 | $13.92 | 100 |
| 2023-09-20 | 14.25 | $14.17 | 400 |
| 2023-09-19 | 14.32 | $14.30 | 200 |
| 2023-09-18 | 14.38 | $14.42 | 700 |
| 2023-09-15 | 14.42 | $14.40 | 1100 |
| 2023-09-14 | 14.47 | $14.52 | 700 |
| 2023-09-13 | 14.51 | $14.51 | 100 |
| 2023-09-12 | 14.56 | $14.54 | 1600 |
| 2023-09-11 | 14.61 | $14.68 | 500 |
| 2023-09-08 | 14.63 | $14.34 | 1000 |
| 2023-09-07 | 14.77 | $14.50 | 1200 |
| 2023-09-06 | 14.90 | $14.90 | 600 |
| 2023-09-05 | 14.92 | $14.95 | 100 |
| 2023-09-01 | 14.94 | $15.28 | 1400 |
| 2023-08-31 | 14.87 | $15.11 | 100 |
| 2023-08-30 | 14.83 | $15.30 | 100 |
| 2023-08-29 | 14.73 | $15.34 | 100 |
| 2023-08-28 | 14.59 | $15.00 | 1900 |
| 2023-08-25 | 14.55 | $14.62 | 100 |
| 2023-08-24 | 14.62 | $14.85 | 100 |
| 2023-08-23 | 14.63 | $14.73 | 800 |
| 2023-08-22 | 14.70 | $14.69 | 300 |
| 2023-08-21 | 14.80 | $14.56 | 600 |
| 2023-08-18 | 14.97 | $14.51 | 200 |
| 2023-08-17 | 15.19 | $14.97 | 100 |
| 2023-08-16 | 15.33 | $14.76 | 600 |
| 2023-08-15 | 15.56 | $15.08 | 200 |
| 2023-08-14 | 15.75 | $15.43 | 800 |
| 2023-08-11 | 15.86 | $15.35 | 600 |
| 2023-08-10 | 16.03 | $15.77 | 3900 |
| 2023-08-09 | 16.10 | $15.78 | 100 |
| 2023-08-08 | 16.17 | $15.86 | 900 |
| 2023-08-07 | 16.24 | $16.10 | 100 |
| 2023-08-04 | 16.24 | $16.16 | 200 |
| 2023-08-03 | 16.23 | $16.23 | 900 |
| 2023-08-02 | 16.18 | $15.75 | 700 |
| 2023-08-01 | 16.27 | $16.32 | 200 |
| 2023-07-31 | 16.20 | $16.61 | 100 |
| 2023-07-28 | 16.01 | $16.48 | 3600 |
| 2023-07-27 | 15.83 | $15.72 | 300 |
| 2023-07-26 | 15.84 | $16.00 | 300 |
| 2023-07-25 | 15.77 | $15.96 | 400 |
| 2023-07-24 | 15.69 | $15.90 | 1000 |
| 2023-07-21 | 15.61 | $15.43 | 100 |
| 2023-07-20 | 15.67 | $15.49 | 100 |
| 2023-07-19 | 15.71 | $15.73 | 100 |
| 2023-07-18 | 15.69 | $15.46 | 200 |
| 2023-07-17 | 15.75 | $15.86 | 1300 |
| 2023-07-14 | 15.70 | $16.06 | 100 |
| 2023-07-13 | 15.57 | $16.21 | 1500 |
| 2023-07-12 | 15.36 | $15.79 | 900 |
| 2023-07-11 | 15.25 | $15.37 | 800 |
| 2023-07-10 | 15.24 | $15.32 | 4300 |
| 2023-07-07 | 15.25 | $15.23 | 300 |
| 2023-07-06 | 15.30 | $14.94 | — |
| 2023-07-05 | 15.45 | $15.23 | 1200 |
| 2023-07-03 | 15.54 | $15.33 | 400 |
| 2023-06-30 | 15.62 | $15.27 | 100 |
| 2023-06-29 | 15.73 | $15.30 | 200 |
| 2023-06-28 | 15.87 | $15.58 | 600 |
| 2023-06-27 | 15.94 | $15.77 | 700 |
| 2023-06-26 | 15.96 | $15.32 | 200 |
| 2023-06-23 | 16.14 | $15.53 | 500 |
| 2023-06-22 | 16.28 | $15.79 | 700 |
| 2023-06-21 | 16.36 | $15.85 | 300 |
| 2023-06-20 | 16.44 | $16.37 | 3500 |
| 2023-06-16 | 16.36 | $16.66 | 200 |
| 2023-06-15 | 16.17 | $16.68 | 600 |
| 2023-06-14 | 15.93 | $16.63 | 6200 |
| 2023-06-13 | 15.65 | $16.19 | 100 |
| 2023-06-12 | 15.45 | $15.77 | 100 |
| 2023-06-09 | 15.33 | $15.80 | 1200 |
| 2023-06-08 | 15.18 | $15.50 | 400 |
| 2023-06-07 | 15.09 | $15.43 | 100 |
| 2023-06-06 | 15.01 | $15.57 | 500 |
| 2023-06-05 | 14.88 | $15.37 | 2400 |
| 2023-06-02 | 14.78 | $15.44 | 2400 |
| 2023-06-01 | 14.64 | $15.20 | 300 |
| 2023-05-31 | 14.55 | $14.71 | 800 |
| 2023-05-30 | 14.61 | $14.71 | 300 |
| 2023-05-26 | 14.70 | $14.81 | 100 |
| 2023-05-25 | 14.77 | $14.48 | 100 |
| 2023-05-24 | 14.98 | $14.75 | 1100 |
| 2023-05-23 | 15.15 | $14.95 | 700 |
| 2023-05-22 | 15.30 | $15.37 | 100 |
| 2023-05-19 | 15.36 | $15.23 | 7400 |
| 2023-05-18 | 15.48 | $15.26 | 900 |
| 2023-05-17 | 15.63 | $15.57 | 600 |
| 2023-05-16 | 15.71 | $15.67 | 1700 |
| 2023-05-15 | 15.78 | $15.93 | 500 |
| 2023-05-12 | 15.79 | $15.48 | 400 |
| 2023-05-11 | 15.95 | $16.04 | 700 |
| 2023-05-10 | 15.97 | $15.67 | 400 |
| 2023-05-09 | 16.11 | $15.89 | 200 |
| 2023-05-08 | 16.22 | $16.33 | 2800 |
| 2023-05-05 | 16.21 | $16.54 | 600 |
| 2023-05-04 | 16.14 | $16.61 | 600 |
| 2023-05-03 | 16.04 | $16.08 | 1700 |
| 2023-05-02 | 16.08 | $16.05 | 1100 |
| 2023-05-01 | 16.14 | $16.43 | 400 |
| 2023-04-28 | 16.10 | $16.48 | 16000 |
| 2023-04-27 | 16.04 | $15.92 | 2000 |
| 2023-04-26 | 16.15 | $15.92 | 5900 |
| 2023-04-25 | 16.28 | $15.78 | 700 |
| 2023-04-24 | 16.49 | $16.13 | 13900 |
| 2023-04-21 | 16.64 | $16.13 | 700 |
| 2023-04-20 | 16.82 | $16.53 | 600 |
| 2023-04-19 | 16.91 | $16.55 | 500 |
| 2023-04-18 | 17.01 | $16.68 | 200 |
| 2023-04-17 | 17.09 | $16.75 | 5700 |
| 2023-04-14 | 17.16 | $16.74 | 800 |
| 2023-04-13 | 17.25 | $17.00 | 300 |
| 2023-04-12 | 17.26 | $16.89 | 900 |
| 2023-04-11 | 17.31 | $16.84 | 800 |
| 2023-04-10 | 17.39 | $16.82 | 1700 |
| 2023-04-06 | 17.47 | $17.00 | 1700 |
| 2023-04-05 | 17.51 | $17.21 | 800 |
| 2023-04-04 | 17.49 | $17.54 | 7500 |
| 2023-04-03 | 17.34 | $17.71 | 7600 |
| 2023-03-31 | 17.11 | $17.20 | 400 |
| 2023-03-30 | 16.97 | $17.06 | 400 |
| 2023-03-29 | 16.84 | $17.08 | 400 |
| 2023-03-28 | 16.67 | $17.12 | 1000 |
| 2023-03-27 | 16.45 | $16.87 | 900 |
| 2023-03-24 | 16.25 | $16.97 | 15900 |
| 2023-03-23 | 15.97 | $16.85 | 2900 |
| 2023-03-22 | 15.68 | $16.23 | 900 |
| 2023-03-21 | 15.51 | $16.18 | 8900 |
| 2023-03-20 | 15.32 | $16.01 | 100 |
| 2023-03-17 | 15.15 | $15.69 | 800 |
| 2023-03-16 | 15.05 | $15.34 | 1800 |
| 2023-03-15 | 15.05 | $14.97 | 2600 |
| 2023-03-14 | 15.16 | $15.37 | 400 |
| 2023-03-13 | 15.18 | $15.30 | 900 |
| 2023-03-10 | 15.23 | $15.07 | 500 |
| 2023-03-09 | 15.37 | $15.04 | 1900 |
| 2023-03-08 | 15.56 | $15.61 | 600 |
| 2023-03-07 | 15.61 | $15.54 | 1000 |
| 2023-03-06 | 15.70 | $16.07 | 100 |
| 2023-03-03 | 15.65 | $16.41 | 3500 |
| 2023-03-02 | 15.47 | $16.34 | 2600 |
| 2023-03-01 | 15.29 | $15.80 | 800 |
| 2023-02-28 | 15.25 | $15.21 | 400 |
| 2023-02-27 | 15.39 | $15.31 | 1100 |
| 2023-02-24 | 15.53 | $15.10 | 10000 |
| 2023-02-23 | 15.78 | $15.54 | 2200 |
| 2023-02-22 | 15.95 | $15.69 | 400 |
| 2023-02-21 | 16.11 | $15.77 | 900 |
| 2023-02-17 | 16.28 | $15.85 | 1500 |
| 2023-02-16 | 16.47 | $16.43 | 100 |
| 2023-02-15 | 16.51 | $16.33 | 2100 |
| 2023-02-14 | 16.60 | $16.41 | 1100 |
| 2023-02-13 | 16.67 | $16.64 | 200 |
| 2023-02-10 | 16.69 | $16.27 | 3300 |
| 2023-02-09 | 16.82 | $16.76 | 11500 |
| 2023-02-08 | 16.83 | $16.36 | 500 |
| 2023-02-07 | 16.96 | $16.84 | 100 |
| 2023-02-06 | 16.96 | $16.52 | 4900 |
| 2023-02-03 | 17.05 | $16.55 | 5000 |
| 2023-02-02 | 17.15 | $17.07 | 5300 |
| 2023-02-01 | 17.10 | $17.05 | 2100 |
| 2023-01-31 | 17.04 | $16.39 | 2500 |
| 2023-01-30 | 17.16 | $16.65 | 8700 |
| 2023-01-27 | 17.21 | $17.12 | 300 |
| 2023-01-26 | 17.12 | $17.26 | 2100 |
| 2023-01-25 | 16.95 | $16.76 | 1200 |
| 2023-01-24 | 16.89 | $16.80 | 2400 |
| 2023-01-23 | 16.79 | $16.80 | 500 |
| 2023-01-20 | 16.66 | $16.61 | 2600 |
| 2023-01-19 | 16.56 | $16.15 | 100 |
| 2023-01-18 | 16.56 | $15.89 | 1300 |
| 2023-01-17 | 16.63 | $16.02 | 8000 |
| 2023-01-13 | 16.66 | $16.53 | 2100 |
| 2023-01-12 | 16.52 | $16.15 | 200 |
| 2023-01-11 | 16.45 | $16.39 | 1300 |
| 2023-01-10 | 16.28 | $16.32 | 300 |
| 2023-01-09 | 16.09 | $16.18 | 1400 |
| 2023-01-06 | 15.87 | $16.16 | 1200 |
| 2023-01-05 | 15.61 | $16.36 | 4000 |
| 2023-01-04 | 15.21 | $16.16 | 1500 |
| 2023-01-03 | 14.77 | $15.25 | 2800 |
| 2022-12-30 | 14.52 | $14.36 | 1200 |
| 2022-12-29 | 14.48 | $14.48 | 100 |
| 2022-12-28 | 14.39 | $13.99 | 900 |
| 2022-12-27 | 14.43 | $14.53 | 600 |
| 2022-12-23 | 14.30 | $14.00 | 4600 |
| 2022-12-22 | 14.30 | $14.05 | 300 |
| 2022-12-21 | 14.28 | $14.01 | 300 |
| 2022-12-20 | 14.25 | $13.47 | 3300 |
| 2022-12-19 | 14.38 | $13.65 | 1800 |
| 2022-12-16 | 14.46 | $13.82 | 800 |
| 2022-12-15 | 14.50 | $13.89 | 200 |
| 2022-12-14 | 14.52 | $14.36 | 600 |
| 2022-12-13 | 14.37 | $14.23 | 800 |
| 2022-12-12 | 14.21 | $13.89 | 2900 |
| 2022-12-09 | 14.12 | $14.12 | 1700 |
| 2022-12-08 | 13.92 | $14.10 | 100 |
| 2022-12-07 | 13.66 | $13.54 | 200 |
| 2022-12-06 | 13.52 | $13.62 | 100 |
| 2022-12-05 | 13.31 | $13.53 | 200 |
| 2022-12-02 | 13.07 | $13.48 | — |
| 2022-12-01 | 12.78 | $12.88 | 400 |
| 2022-11-30 | 12.60 | $13.00 | 400 |
| 2022-11-29 | 12.35 | $12.33 | 200 |
| 2022-11-28 | 12.24 | $11.74 | 400 |
| 2022-11-25 | 12.29 | $11.61 | 400 |
| 2022-11-23 | 12.38 | $12.01 | 100 |
| 2022-11-22 | 12.36 | $11.89 | 2600 |
| 2022-11-21 | 12.36 | $11.98 | 900 |
| 2022-11-18 | 12.33 | $12.32 | 200 |
| 2022-11-17 | 12.17 | $12.63 | 1700 |
| 2022-11-16 | 11.88 | $12.29 | — |
| 2022-11-15 | 11.62 | $12.58 | 2500 |
| 2022-11-14 | 11.20 | $11.75 | 2200 |
| 2022-11-11 | 10.96 | $11.66 | 100 |
| 2022-11-10 | 10.68 | $11.17 | 100 |
| 2022-11-09 | 10.51 | $10.54 | 300 |
| 2022-11-08 | 10.50 | $11.05 | 1500 |
| 2022-11-07 | 10.33 | $11.17 | 200 |
| 2022-11-04 | 10.09 | $11.17 | 1200 |
| 2022-11-03 | 9.80 | $10.44 | 100 |
| 2022-11-02 | 9.70 | $10.35 | 800 |
| 2022-11-01 | 9.60 | $10.18 | 500 |
| 2022-10-31 | 9.56 | $9.62 | 2900 |
| 2022-10-28 | 9.69 | $9.63 | 1100 |
| 2022-10-27 | 9.86 | $10.02 | 800 |
| 2022-10-26 | 9.96 | $10.33 | 2800 |
| 2022-10-25 | 10.00 | $9.70 | 4200 |
| 2022-10-24 | 10.26 | $9.60 | 2500 |
| 2022-10-21 | 10.62 | $10.61 | 800 |
| 2022-10-20 | 10.75 | $10.71 | 1000 |
| 2022-10-19 | 10.88 | $10.76 | 800 |
| 2022-10-18 | 11.04 | $11.31 | 16300 |
| 2022-10-17 | 11.07 | $11.35 | 2500 |
| 2022-10-14 | 11.11 | $11.07 | 1100 |
| 2022-10-13 | 11.26 | $11.17 | 400 |
| 2022-10-12 | 11.41 | $11.24 | 100 |
| 2022-10-11 | 11.59 | $11.25 | 100 |
| 2022-10-10 | 11.81 | $11.61 | 1000 |
| 2022-10-07 | 11.98 | $11.99 | 200 |
| 2022-10-06 | 12.08 | $12.51 | 100 |
| 2022-10-05 | 12.04 | $12.64 | 300 |
| 2022-10-04 | 11.95 | $12.59 | 700 |
| 2022-10-03 | 11.88 | $12.04 | 200 |
| 2022-09-30 | 11.98 | $11.91 | 1800 |
| 2022-09-29 | 12.15 | $12.07 | 2100 |
| 2022-09-28 | 12.31 | $12.51 | 100 |
| 2022-09-27 | 12.39 | $12.39 | 1500 |
| 2022-09-26 | 12.53 | $12.42 | 700 |
| 2022-09-23 | 12.71 | $12.40 | 100 |
| 2022-09-22 | 12.93 | $12.75 | 1900 |
| 2022-09-21 | 13.11 | $12.80 | 1400 |
| 2022-09-20 | 13.32 | $13.19 | 100 |
| 2022-09-19 | 13.46 | $13.23 | 100 |
| 2022-09-16 | 13.63 | $13.31 | 200 |
| 2022-09-15 | 13.81 | $13.68 | 1600 |
| 2022-09-14 | 13.92 | $13.80 | 100 |
| 2022-09-13 | 14.02 | $13.84 | 100 |
| 2022-09-12 | 14.13 | $14.28 | 700 |
| 2022-09-09 | 14.14 | $14.10 | 100 |
| 2022-09-08 | 14.21 | $13.87 | 200 |
| 2022-09-07 | 14.37 | $14.22 | 3000 |
| 2022-09-06 | 14.45 | $14.05 | 900 |
| 2022-09-02 | 14.62 | $14.52 | 1700 |
| 2022-09-01 | 14.67 | $14.65 | 100 |
| 2022-08-31 | 14.70 | $14.82 | 700 |
| 2022-08-30 | 14.69 | $14.41 | 1100 |
| 2022-08-29 | 14.80 | $14.82 | 300 |
| 2022-08-26 | 14.80 | $15.06 | 100 |
| 2022-08-25 | 14.74 | $15.35 | 200 |
| 2022-08-24 | 14.57 | $14.64 | 2000 |
| 2022-08-23 | 14.59 | $14.70 | 500 |
| 2022-08-22 | 14.61 | $14.65 | 400 |
| 2022-08-19 | 14.65 | $14.54 | 2400 |
| 2022-08-18 | 14.73 | $14.56 | 400 |
| 2022-08-17 | 14.83 | $14.87 | 100 |
| 2022-08-16 | 14.86 | $14.96 | 100 |
| 2022-08-15 | 14.87 | $15.12 | 1700 |
| 2022-08-12 | 14.83 | $15.19 | 400 |
| 2022-08-11 | 14.77 | $15.18 | 900 |
| 2022-08-10 | 14.70 | $14.87 | 400 |
| 2022-08-09 | 14.72 | $14.80 | 100 |
| 2022-08-08 | 14.77 | $14.92 | 3100 |
| 2022-08-05 | 14.81 | $14.93 | 100 |
| 2022-08-04 | 14.85 | $14.99 | 100 |
| 2022-08-03 | 14.89 | $14.90 | 600 |
| 2022-08-02 | 14.98 | $14.72 | 900 |
| 2022-08-01 | 15.14 | $14.75 | 3100 |
| 2022-07-29 | 15.34 | $15.12 | 700 |
| 2022-07-28 | 15.47 | $15.64 | 2000 |
| 2022-07-27 | 15.46 | $15.76 | 4600 |
| 2022-07-26 | 15.42 | $15.52 | 100 |
| 2022-07-25 | 15.44 | $15.65 | 2400 |
| 2022-07-22 | 15.44 | $15.61 | 100 |
| 2022-07-21 | 15.45 | $16.07 | 100 |
| 2022-07-20 | 15.33 | $15.65 | 200 |
| 2022-07-19 | 15.31 | $15.70 | 200 |
| 2022-07-18 | 15.28 | $15.33 | 1000 |
| 2022-07-15 | 15.37 | $14.93 | 100 |
| 2022-07-14 | 15.62 | $15.18 | 100 |
| 2022-07-13 | 15.83 | $15.48 | 100 |
| 2022-07-12 | 16.01 | $15.40 | 800 |
| 2022-07-11 | 16.25 | $15.39 | 3600 |
| 2022-07-08 | 16.55 | $16.22 | 2000 |
| 2022-07-07 | 16.65 | $16.39 | 1300 |
| 2022-07-06 | 16.71 | $16.11 | 1900 |
| 2022-07-05 | 16.87 | $16.58 | 1000 |
| 2022-07-01 | 16.92 | $16.69 | 300 |
| 2022-06-30 | 16.93 | $16.60 | 1400 |
| 2022-06-29 | 16.97 | $16.62 | 100 |
| 2022-06-28 | 17.01 | $16.92 | 600 |
| 2022-06-27 | 16.96 | $16.99 | 1000 |
| 2022-06-24 | 16.86 | $16.91 | 300 |
| 2022-06-23 | 16.76 | $16.51 | 200 |
| 2022-06-22 | 16.76 | $16.28 | 1000 |
| 2022-06-21 | 16.82 | $16.68 | 1200 |
| 2022-06-17 | 16.77 | $16.22 | 2100 |
| 2022-06-16 | 16.84 | $16.15 | 300 |
| 2022-06-15 | 16.93 | $16.70 | 3300 |
| 2022-06-14 | 16.87 | $16.48 | 4600 |
| 2022-06-13 | 16.85 | $15.84 | 2200 |
| 2022-06-10 | 17.02 | $16.69 | 2600 |
| 2022-06-09 | 16.95 | $16.64 | 22900 |
| 2022-06-08 | 16.86 | $17.31 | 20800 |
| 2022-06-07 | 16.53 | $17.04 | 3200 |
| 2022-06-06 | 16.20 | $16.58 | 3000 |
| 2022-06-03 | 15.94 | $16.04 | 800 |
| 2022-06-02 | 15.78 | $16.27 | 1000 |
| 2022-06-01 | 15.51 | $15.72 | 2800 |
| 2022-05-31 | 15.34 | $15.91 | 2900 |
| 2022-05-27 | 15.08 | $15.47 | 100 |
| 2022-05-26 | 14.90 | $15.37 | 1000 |
| 2022-05-25 | 14.71 | $14.66 | 2600 |
| 2022-05-24 | 14.70 | $14.33 | 1100 |
| 2022-05-23 | 14.79 | $14.99 | 100 |
| 2022-05-20 | 14.69 | $15.08 | 200 |
| 2022-05-19 | 14.54 | $15.06 | 100 |
| 2022-05-18 | 14.37 | $14.66 | 100 |
| 2022-05-17 | 14.29 | $15.01 | 600 |
| 2022-05-16 | 14.09 | $14.60 | 400 |
| 2022-05-13 | 13.97 | $14.47 | 500 |
| 2022-05-12 | 13.88 | $13.87 | 1200 |
| 2022-05-11 | 13.97 | $13.78 | 100 |
| 2022-05-10 | 14.11 | $13.83 | 100 |
| 2022-05-09 | 14.27 | $13.60 | 900 |
| 2022-05-06 | 14.55 | $14.16 | 2600 |
| 2022-05-05 | 14.72 | $14.67 | — |
| 2022-05-04 | 14.76 | $15.52 | 100 |
| 2022-05-03 | 14.55 | $15.33 | 100 |
| 2022-05-02 | 14.37 | $15.24 | 100 |
| 2022-04-29 | 14.17 | $15.16 | 600 |
| 2022-04-28 | 13.97 | $14.33 | 500 |
| 2022-04-27 | 14.00 | $14.20 | 2100 |
| 2022-04-26 | 14.08 | $13.69 | 400 |
| 2022-04-25 | 14.36 | $13.71 | 800 |
| 2022-04-22 | 14.71 | $14.16 | 600 |
| 2022-04-21 | 14.99 | $14.17 | 900 |
| 2022-04-20 | 15.34 | $14.89 | 300 |
| 2022-04-19 | 15.55 | $15.21 | 1500 |
| 2022-04-18 | 15.71 | $15.08 | 2100 |
| 2022-04-14 | 15.95 | $15.53 | 100 |
| 2022-04-13 | 16.09 | $15.78 | 900 |
| 2022-04-12 | 16.20 | $15.61 | 100 |
| 2022-04-11 | 16.38 | $15.72 | 1000 |
| 2022-04-08 | 16.56 | $15.90 | 900 |
| 2022-04-07 | 16.73 | $16.20 | 100 |
| 2022-04-06 | 16.84 | $16.73 | 1300 |
| 2022-04-05 | 16.80 | $16.97 | 300 |
| 2022-04-04 | 16.67 | $17.48 | 3000 |
| 2022-04-01 | 16.35 | $16.71 | 3300 |
| 2022-03-31 | 16.21 | $15.92 | 1600 |
| 2022-03-30 | 16.28 | $16.46 | 100 |
| 2022-03-29 | 16.21 | $16.70 | 1600 |
| 2022-03-28 | 16.04 | $16.44 | 700 |
| 2022-03-25 | 15.92 | $16.15 | 7500 |
| 2022-03-24 | 15.88 | $16.59 | 400 |
| 2022-03-23 | 15.69 | $16.98 | 3100 |
| 2022-03-22 | 15.34 | $16.89 | 2900 |
| 2022-03-21 | 14.96 | $15.97 | 2600 |
| 2022-03-18 | 14.79 | $16.52 | 1300 |
| 2022-03-17 | 14.43 | $15.68 | 19200 |
| 2022-03-16 | 14.28 | $16.45 | 7200 |
| 2022-03-15 | 13.88 | $13.08 | 13100 |
| 2022-03-14 | 14.48 | $13.15 | 9400 |
| 2022-03-11 | 15.20 | $14.37 | 6000 |
| 2022-03-10 | 15.72 | $15.23 | 700 |
| 2022-03-09 | 16.10 | $16.07 | 500 |
| 2022-03-08 | 16.31 | $15.56 | 600 |
| 2022-03-07 | 16.74 | $15.80 | 1200 |
| 2022-03-04 | 17.20 | $16.50 | 11200 |
| 2022-03-03 | 17.55 | $17.05 | 600 |
| 2022-03-02 | 17.81 | $17.68 | 2300 |
| 2022-03-01 | 17.94 | $17.91 | 500 |
| 2022-02-28 | 18.02 | $17.79 | 700 |
| 2022-02-25 | 18.17 | $18.09 | 1800 |
| 2022-02-24 | 18.26 | $17.79 | 4200 |
| 2022-02-23 | 18.47 | $17.84 | 800 |
| 2022-02-22 | 18.71 | $17.89 | 18100 |
| 2022-02-18 | 18.99 | $18.79 | 1100 |
| 2022-02-17 | 19.05 | $19.16 | 200 |
| 2022-02-16 | 19.00 | $19.35 | — |
| 2022-02-15 | 18.89 | $19.25 | 900 |
| 2022-02-14 | 18.78 | $18.67 | 1100 |
| 2022-02-11 | 18.84 | $18.75 | 2600 |
| 2022-02-10 | 18.88 | $19.32 | 700 |
| 2022-02-09 | 18.76 | $19.42 | 2200 |
| 2022-02-08 | 18.58 | $18.86 | 400 |
| 2022-02-07 | 18.54 | $18.37 | 1600 |
| 2022-02-04 | 18.65 | $18.80 | 2200 |
| 2022-02-03 | 18.66 | $18.65 | 100 |
| 2022-02-02 | 18.72 | $18.92 | 300 |
| 2022-02-01 | 18.71 | $19.25 | 900 |
| 2022-01-31 | 18.60 | $19.15 | 4700 |
| 2022-01-28 | 18.50 | $18.00 | 1400 |
| 2022-01-27 | 18.76 | $17.91 | 500 |
| 2022-01-26 | 19.10 | $18.40 | 300 |
| 2022-01-25 | 19.37 | $18.71 | 300 |
| 2022-01-24 | 19.60 | $18.94 | 3700 |
| 2022-01-21 | 19.80 | $19.32 | 300 |
| 2022-01-20 | 19.93 | $20.00 | 300 |
| 2022-01-19 | 19.88 | $19.80 | 100 |
| 2022-01-18 | 19.87 | $19.57 | 800 |
| 2022-01-14 | 19.93 | $19.87 | 1000 |
| 2022-01-13 | 19.91 | $19.55 | 100 |
| 2022-01-12 | 19.98 | $20.41 | 200 |
| 2022-01-11 | 19.80 | $20.13 | 5700 |
| 2022-01-10 | 19.66 | $19.91 | 600 |
| 2022-01-07 | 19.56 | $19.84 | 1800 |
| 2022-01-06 | 19.46 | $19.70 | 200 |
| 2022-01-05 | 19.39 | $19.46 | 300 |
| 2022-01-04 | 19.38 | $19.71 | 300 |
| 2022-01-03 | 19.29 | $19.82 | 2400 |
| 2021-12-31 | 19.14 | $19.76 | 1700 |
| 2021-12-30 | 18.99 | $19.75 | 3800 |
| 2021-12-29 | 18.82 | $18.52 | 3800 |
| 2021-12-28 | 19.00 | $19.04 | 700 |
| 2021-12-27 | 19.07 | $19.26 | 1900 |
| 2021-12-23 | 19.08 | $19.44 | 1500 |
| 2021-12-22 | 19.05 | $19.49 | 900 |
| 2021-12-21 | 19.01 | $19.36 | 1100 |
| 2021-12-20 | 19.00 | $18.58 | 3100 |
| 2021-12-17 | 19.25 | $19.27 | 600 |
| 2021-12-16 | 19.34 | $19.46 | 300 |
| 2021-12-15 | 19.40 | $19.38 | 5500 |
| 2021-12-14 | 19.51 | $19.76 | 400 |
| 2021-12-13 | 19.52 | $19.93 | 4500 |
| 2021-12-10 | 19.49 | $20.03 | 1700 |
| 2021-12-09 | 19.43 | $19.88 | 2400 |
| 2021-12-08 | 19.42 | $19.87 | 3500 |
| 2021-12-07 | 19.41 | $19.68 | 300 |
| 2021-12-06 | 19.47 | $19.20 | 1600 |
| 2021-12-03 | 19.70 | $18.73 | 1600 |
| 2021-12-02 | 20.15 | $19.47 | 700 |
| 2021-12-01 | 20.46 | $19.94 | 400 |
| 2021-11-30 | 20.69 | $20.10 | 7000 |
| 2021-11-29 | 20.93 | $20.20 | 1800 |
| 2021-11-26 | 21.20 | $20.61 | 500 |
| 2021-11-24 | 21.39 | $21.17 | 600 |
| 2021-11-23 | 21.44 | $20.97 | 4800 |
| 2021-11-22 | 21.56 | $21.04 | 2500 |
| 2021-11-19 | 21.68 | $21.25 | 900 |
| 2021-11-18 | 21.77 | $21.16 | 18400 |
| 2021-11-17 | 21.89 | $21.85 | 2900 |
| 2021-11-16 | 21.81 | $22.08 | 17300 |
| 2021-11-15 | 21.64 | $22.06 | 5700 |
| 2021-11-12 | 21.43 | $22.00 | 2400 |
| 2021-11-11 | 21.19 | $21.80 | 700 |
| 2021-11-10 | 20.96 | $21.07 | 1200 |
| 2021-11-09 | 20.91 | $20.79 | 5200 |
| 2021-11-08 | 20.94 | $20.97 | 1500 |
| 2021-11-05 | 20.91 | $20.67 | 500 |
| 2021-11-04 | 20.97 | $20.68 | 3800 |
| 2021-11-03 | 21.04 | $20.88 | 1600 |
| 2021-11-02 | 21.05 | $20.54 | 1900 |
| 2021-11-01 | 21.18 | $21.19 | 2400 |
| 2021-10-29 | 21.12 | $20.39 | 6100 |
| 2021-10-28 | 21.29 | $20.73 | 1800 |
| 2021-10-27 | 21.40 | $20.64 | 500 |
| 2021-10-26 | 21.55 | $20.84 | 3900 |
| 2021-10-25 | 21.66 | $21.45 | 3100 |
| 2021-10-22 | 21.59 | $21.61 | 5800 |
| 2021-10-21 | 21.45 | $21.65 | 800 |
| 2021-10-20 | 21.26 | $21.64 | 1400 |
| 2021-10-19 | 21.03 | $21.48 | 700 |
| 2021-10-18 | 20.78 | $20.87 | 2000 |
| 2021-10-15 | 20.68 | $20.77 | 3700 |
| 2021-10-14 | 20.57 | $20.74 | 500 |
| 2021-10-13 | 20.45 | $20.93 | 1900 |
| 2021-10-12 | 20.25 | $20.54 | 300 |
| 2021-10-11 | 20.11 | $20.83 | 2400 |
| 2021-10-08 | 19.86 | $20.72 | 1000 |
| 2021-10-07 | 19.59 | $20.45 | 2200 |
| 2021-10-06 | 19.35 | $19.46 | 1900 |
| 2021-10-05 | 19.38 | $19.31 | 1600 |
| 2021-10-04 | 19.47 | $19.07 | 2500 |
| 2021-10-01 | 19.65 | $19.57 | 700 |
| 2021-09-30 | 19.73 | $19.85 | 4300 |
| 2021-09-29 | 19.73 | $19.37 | 700 |
| 2021-09-28 | 19.90 | $19.62 | 2500 |
| 2021-09-27 | 20.02 | $19.96 | 3500 |
| 2021-09-24 | 20.07 | $19.75 | 100 |
| 2021-09-23 | 20.20 | $20.11 | 3600 |
| 2021-09-22 | 20.25 | $19.99 | 1200 |
| 2021-09-21 | 20.34 | $19.62 | 1700 |
| 2021-09-20 | 20.58 | $19.44 | 3200 |
| 2021-09-17 | 20.93 | $20.16 | 1100 |
| 2021-09-16 | 21.12 | $20.29 | 1700 |
| 2021-09-15 | 21.31 | $20.55 | 1800 |
| 2021-09-14 | 21.46 | $20.80 | 1100 |
| 2021-09-13 | 21.55 | $21.25 | 2900 |
| 2021-09-10 | 21.52 | $21.23 | 2100 |
| 2021-09-09 | 21.48 | $21.41 | 1200 |
| 2021-09-08 | 21.37 | $21.90 | 5400 |
| 2021-09-07 | 21.08 | $22.02 | 2800 |
| 2021-09-03 | 20.68 | $21.23 | 1100 |
| 2021-09-02 | 20.44 | $21.23 | 1100 |
| 2021-09-01 | 20.16 | $21.35 | 11300 |
| 2021-08-31 | 19.77 | $20.45 | 4100 |
| 2021-08-30 | 19.60 | $19.81 | 9000 |
| 2021-08-27 | 19.59 | $20.08 | 1100 |
| 2021-08-26 | 19.52 | $20.40 | 300 |
| 2021-08-25 | 19.33 | $20.60 | 1400 |
| 2021-08-24 | 19.05 | $20.62 | 3300 |
| 2021-08-23 | 18.72 | $19.61 | 4700 |
| 2021-08-20 | 18.66 | $18.92 | 3700 |
| 2021-08-19 | 18.83 | $18.86 | 6300 |
| 2021-08-18 | 19.07 | $19.13 | 500 |
| 2021-08-17 | 19.30 | $18.98 | 26600 |
| 2021-08-16 | 19.64 | $19.59 | 2600 |
| 2021-08-13 | 19.89 | $20.07 | 700 |
| 2021-08-12 | 20.06 | $20.42 | 2000 |
| 2021-08-11 | 20.18 | $20.87 | 1700 |
| 2021-08-10 | 20.19 | $20.88 | 1200 |
| 2021-08-09 | 20.23 | $20.90 | 700 |
| 2021-08-06 | 20.30 | $20.33 | 1500 |
| 2021-08-05 | 20.58 | $20.56 | 5000 |
| 2021-08-04 | 20.87 | $21.03 | 1600 |
| 2021-08-03 | 21.10 | $21.05 | 9000 |
| 2021-08-02 | 21.40 | $22.01 | 1600 |
| 2021-07-30 | 21.47 | $21.60 | 900 |
| 2021-07-29 | 21.71 | $21.83 | 4300 |
| 2021-07-28 | 21.95 | $21.88 | 1700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.33
2024-03-05
Close Price
$12.25
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.20
Average
46.40
Maximum
71.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 43.33 | $12.25 | — |
| 2024-03-04 | 43.33 | $12.25 | — |
| 2024-03-01 | 43.33 | $12.25 | — |
| 2024-02-29 | 43.33 | $12.25 | — |
| 2024-02-28 | 43.33 | $12.25 | — |
| 2024-02-27 | 43.33 | $12.25 | — |
| 2024-02-26 | 43.33 | $12.25 | — |
| 2024-02-23 | 43.33 | $12.25 | — |
| 2024-02-22 | 43.33 | $12.25 | — |
| 2024-02-21 | 43.33 | $12.25 | — |
| 2024-02-20 | 43.33 | $12.25 | — |
| 2024-02-16 | 43.33 | $12.25 | 319 |
| 2024-02-15 | 44.15 | $12.29 | 631 |
| 2024-02-14 | 43.01 | $12.24 | 1544 |
| 2024-02-13 | 42.90 | $12.24 | 2334 |
| 2024-02-12 | 43.07 | $12.25 | 1605 |
| 2024-02-09 | 44.34 | $12.33 | 813 |
| 2024-02-08 | 42.94 | $12.26 | 22922 |
| 2024-02-07 | 42.43 | $12.23 | 20290 |
| 2024-02-06 | 43.73 | $12.33 | 39270 |
| 2024-02-05 | 43.01 | $12.29 | 265 |
| 2024-02-02 | 42.96 | $12.28 | 3472 |
| 2024-02-01 | 42.61 | $12.26 | 389 |
| 2024-01-31 | 43.07 | $12.30 | 482 |
| 2024-01-30 | 43.04 | $12.30 | 161 |
| 2024-01-29 | 42.67 | $12.27 | 12706 |
| 2024-01-26 | 42.21 | $12.24 | 2344 |
| 2024-01-25 | 43.06 | $12.33 | 3594 |
| 2024-01-24 | 43.15 | $12.34 | 1375 |
| 2024-01-23 | 39.00 | $12.02 | 7456 |
| 2024-01-22 | 29.74 | $11.41 | 1688 |
| 2024-01-19 | 33.78 | $11.91 | 125 |
| 2024-01-18 | 32.76 | $11.85 | 234 |
| 2024-01-17 | 31.23 | $11.77 | 574 |
| 2024-01-16 | 33.68 | $12.07 | 238 |
| 2024-01-12 | 36.84 | $12.41 | 154 |
| 2024-01-11 | 38.29 | $12.56 | 1292 |
| 2024-01-10 | 34.64 | $12.34 | 970 |
| 2024-01-09 | 35.64 | $12.45 | 574 |
| 2024-01-08 | 37.95 | $12.69 | 190 |
| 2024-01-05 | 39.21 | $12.82 | 3541 |
| 2024-01-04 | 41.20 | $13.02 | 553 |
| 2024-01-03 | 42.62 | $13.15 | 782 |
| 2024-01-02 | 40.44 | $13.00 | 20 |
| 2023-12-29 | 43.69 | $13.31 | 113 |
| 2023-12-28 | 40.12 | $13.07 | 2627 |
| 2023-12-27 | 37.42 | $12.89 | 11156 |
| 2023-12-26 | 39.22 | $13.08 | 7500 |
| 2023-12-22 | 38.31 | $13.02 | 10900 |
| 2023-12-21 | 49.00 | $13.94 | 100 |
| 2023-12-20 | 44.17 | $13.64 | 1000 |
| 2023-12-19 | 50.36 | $14.05 | 500 |
| 2023-12-18 | 45.79 | $13.79 | 400 |
| 2023-12-15 | 49.45 | $14.01 | 400 |
| 2023-12-14 | 50.67 | $14.08 | 1400 |
| 2023-12-13 | 50.50 | $14.07 | 200 |
| 2023-12-12 | 49.86 | $14.03 | 100 |
| 2023-12-11 | 48.59 | $13.95 | 1400 |
| 2023-12-08 | 45.31 | $13.75 | 100 |
| 2023-12-07 | 46.87 | $13.86 | 1100 |
| 2023-12-06 | 43.50 | $13.66 | 100 |
| 2023-12-05 | 41.20 | $13.53 | 200 |
| 2023-12-04 | 44.66 | $13.79 | 200 |
| 2023-12-01 | 47.89 | $14.01 | 100 |
| 2023-11-30 | 46.21 | $13.91 | 100 |
| 2023-11-29 | 46.35 | $13.92 | 100 |
| 2023-11-28 | 49.08 | $14.11 | 1500 |
| 2023-11-27 | 51.34 | $14.26 | 300 |
| 2023-11-24 | 54.36 | $14.45 | 200 |
| 2023-11-22 | 55.00 | $14.49 | 400 |
| 2023-11-21 | 54.23 | $14.43 | 1300 |
| 2023-11-20 | 57.03 | $14.61 | 600 |
| 2023-11-17 | 53.06 | $14.30 | 800 |
| 2023-11-16 | 51.84 | $14.21 | 100 |
| 2023-11-15 | 57.37 | $14.56 | 100 |
| 2023-11-14 | 55.16 | $14.39 | 300 |
| 2023-11-13 | 51.36 | $14.12 | 600 |
| 2023-11-10 | 48.76 | $13.95 | 100 |
| 2023-11-09 | 50.10 | $14.04 | 100 |
| 2023-11-08 | 54.05 | $14.29 | 100 |
| 2023-11-07 | 52.48 | $14.18 | 100 |
| 2023-11-06 | 52.34 | $14.17 | 2900 |
| 2023-11-03 | 49.06 | $13.94 | 300 |
| 2023-11-02 | 42.72 | $13.55 | 100 |
| 2023-11-01 | 39.41 | $13.37 | 400 |
| 2023-10-31 | 38.28 | $13.31 | 100 |
| 2023-10-30 | 39.32 | $13.40 | 100 |
| 2023-10-27 | 36.39 | $13.24 | 1300 |
| 2023-10-26 | 36.49 | $13.25 | 300 |
| 2023-10-25 | 36.49 | $13.25 | 100 |
| 2023-10-24 | 39.80 | $13.57 | 500 |
| 2023-10-23 | 31.51 | $13.12 | 500 |
| 2023-10-20 | 32.45 | $13.22 | 100 |
| 2023-10-19 | 34.62 | $13.44 | 100 |
| 2023-10-18 | 36.40 | $13.61 | 100 |
| 2023-10-17 | 40.62 | $13.97 | 200 |
| 2023-10-16 | 43.26 | $14.17 | 200 |
| 2023-10-13 | 43.39 | $14.18 | 100 |
| 2023-10-12 | 45.68 | $14.35 | 100 |
| 2023-10-11 | 51.43 | $14.73 | 100 |
| 2023-10-10 | 49.36 | $14.60 | 800 |
| 2023-10-09 | 45.26 | $14.36 | 200 |
| 2023-10-06 | 47.07 | $14.48 | 1100 |
| 2023-10-05 | 41.31 | $14.17 | — |
| 2023-10-04 | 40.72 | $14.14 | 100 |
| 2023-10-03 | 41.93 | $14.23 | 100 |
| 2023-10-02 | 43.14 | $14.32 | 300 |
| 2023-09-29 | 44.50 | $14.42 | 600 |
| 2023-09-28 | 43.14 | $14.34 | 200 |
| 2023-09-27 | 42.97 | $14.33 | 900 |
| 2023-09-26 | 43.21 | $14.35 | 100 |
| 2023-09-25 | 43.79 | $14.40 | 100 |
| 2023-09-22 | 44.13 | $14.43 | 500 |
| 2023-09-21 | 36.16 | $13.92 | 100 |
| 2023-09-20 | 38.73 | $14.17 | 400 |
| 2023-09-19 | 40.15 | $14.30 | 200 |
| 2023-09-18 | 41.47 | $14.42 | 700 |
| 2023-09-15 | 41.16 | $14.40 | 1100 |
| 2023-09-14 | 42.43 | $14.52 | 700 |
| 2023-09-13 | 42.29 | $14.51 | 100 |
| 2023-09-12 | 42.59 | $14.54 | 1600 |
| 2023-09-11 | 43.96 | $14.68 | 500 |
| 2023-09-08 | 39.47 | $14.34 | 1000 |
| 2023-09-07 | 40.94 | $14.50 | 1200 |
| 2023-09-06 | 44.90 | $14.90 | 600 |
| 2023-09-05 | 45.42 | $14.95 | 100 |
| 2023-09-01 | 49.00 | $15.28 | 1400 |
| 2023-08-31 | 46.96 | $15.11 | 100 |
| 2023-08-30 | 49.04 | $15.30 | 100 |
| 2023-08-29 | 49.48 | $15.34 | 100 |
| 2023-08-28 | 45.54 | $15.00 | 1900 |
| 2023-08-25 | 40.62 | $14.62 | 100 |
| 2023-08-24 | 42.84 | $14.85 | 100 |
| 2023-08-23 | 41.25 | $14.73 | 800 |
| 2023-08-22 | 40.72 | $14.69 | 300 |
| 2023-08-21 | 39.04 | $14.56 | 600 |
| 2023-08-18 | 38.41 | $14.51 | 200 |
| 2023-08-17 | 42.27 | $14.97 | 100 |
| 2023-08-16 | 39.64 | $14.76 | 600 |
| 2023-08-15 | 42.44 | $15.08 | 200 |
| 2023-08-14 | 45.80 | $15.43 | 800 |
| 2023-08-11 | 44.86 | $15.35 | 600 |
| 2023-08-10 | 49.15 | $15.77 | 3900 |
| 2023-08-09 | 49.26 | $15.78 | 100 |
| 2023-08-08 | 50.08 | $15.86 | 900 |
| 2023-08-07 | 52.60 | $16.10 | 100 |
| 2023-08-04 | 53.23 | $16.16 | 200 |
| 2023-08-03 | 53.95 | $16.23 | 900 |
| 2023-08-02 | 49.49 | $15.75 | 700 |
| 2023-08-01 | 55.56 | $16.32 | 200 |
| 2023-07-31 | 59.07 | $16.61 | 100 |
| 2023-07-28 | 57.94 | $16.48 | 3600 |
| 2023-07-27 | 50.33 | $15.72 | 300 |
| 2023-07-26 | 53.73 | $16.00 | 300 |
| 2023-07-25 | 53.30 | $15.96 | 400 |
| 2023-07-24 | 52.68 | $15.90 | 1000 |
| 2023-07-21 | 47.45 | $15.43 | 100 |
| 2023-07-20 | 48.09 | $15.49 | 100 |
| 2023-07-19 | 50.71 | $15.73 | 100 |
| 2023-07-18 | 47.67 | $15.46 | 200 |
| 2023-07-17 | 52.20 | $15.86 | 1300 |
| 2023-07-14 | 54.68 | $16.06 | 100 |
| 2023-07-13 | 56.58 | $16.21 | 1500 |
| 2023-07-12 | 52.14 | $15.79 | 900 |
| 2023-07-11 | 46.99 | $15.37 | 800 |
| 2023-07-10 | 46.33 | $15.32 | 4300 |
| 2023-07-07 | 45.18 | $15.23 | 300 |
| 2023-07-06 | 41.31 | $14.94 | — |
| 2023-07-05 | 44.27 | $15.23 | 1200 |
| 2023-07-03 | 45.34 | $15.33 | 400 |
| 2023-06-30 | 44.58 | $15.27 | 100 |
| 2023-06-29 | 44.88 | $15.30 | 200 |
| 2023-06-28 | 47.70 | $15.58 | 600 |
| 2023-06-27 | 49.71 | $15.77 | 700 |
| 2023-06-26 | 44.43 | $15.32 | 200 |
| 2023-06-23 | 46.60 | $15.53 | 500 |
| 2023-06-22 | 49.44 | $15.79 | 700 |
| 2023-06-21 | 50.10 | $15.85 | 300 |
| 2023-06-20 | 56.38 | $16.37 | 3500 |
| 2023-06-16 | 60.39 | $16.66 | 200 |
| 2023-06-15 | 60.67 | $16.68 | 600 |
| 2023-06-14 | 60.23 | $16.63 | 6200 |
| 2023-06-13 | 56.11 | $16.19 | 100 |
| 2023-06-12 | 51.55 | $15.77 | 100 |
| 2023-06-09 | 51.92 | $15.80 | 1200 |
| 2023-06-08 | 48.44 | $15.50 | 400 |
| 2023-06-07 | 47.60 | $15.43 | 100 |
| 2023-06-06 | 49.12 | $15.57 | 500 |
| 2023-06-05 | 46.82 | $15.37 | 2400 |
| 2023-06-02 | 47.53 | $15.44 | 2400 |
| 2023-06-01 | 44.79 | $15.20 | 300 |
| 2023-05-31 | 38.54 | $14.71 | 800 |
| 2023-05-30 | 38.54 | $14.71 | 300 |
| 2023-05-26 | 39.36 | $14.81 | 100 |
| 2023-05-25 | 35.03 | $14.48 | 100 |
| 2023-05-24 | 37.09 | $14.75 | 1100 |
| 2023-05-23 | 38.69 | $14.95 | 700 |
| 2023-05-22 | 42.33 | $15.37 | 100 |
| 2023-05-19 | 40.56 | $15.23 | 7400 |
| 2023-05-18 | 40.82 | $15.26 | 900 |
| 2023-05-17 | 43.51 | $15.57 | 600 |
| 2023-05-16 | 44.40 | $15.67 | 1700 |
| 2023-05-15 | 46.79 | $15.93 | 500 |
| 2023-05-12 | 41.64 | $15.48 | 400 |
| 2023-05-11 | 47.02 | $16.04 | 700 |
| 2023-05-10 | 42.34 | $15.67 | 400 |
| 2023-05-09 | 44.56 | $15.89 | 200 |
| 2023-05-08 | 49.50 | $16.33 | 2800 |
| 2023-05-05 | 52.11 | $16.54 | 600 |
| 2023-05-04 | 53.00 | $16.61 | 600 |
| 2023-05-03 | 46.44 | $16.08 | 1700 |
| 2023-05-02 | 46.04 | $16.05 | 1100 |
| 2023-05-01 | 50.65 | $16.43 | 400 |
| 2023-04-28 | 51.29 | $16.48 | 16000 |
| 2023-04-27 | 43.70 | $15.92 | 2000 |
| 2023-04-26 | 43.70 | $15.92 | 5900 |
| 2023-04-25 | 41.65 | $15.78 | 700 |
| 2023-04-24 | 45.59 | $16.13 | 13900 |
| 2023-04-21 | 45.59 | $16.13 | 700 |
| 2023-04-20 | 50.53 | $16.53 | 600 |
| 2023-04-19 | 50.79 | $16.55 | 500 |
| 2023-04-18 | 52.47 | $16.68 | 200 |
| 2023-04-17 | 53.37 | $16.75 | 5700 |
| 2023-04-14 | 53.26 | $16.74 | 800 |
| 2023-04-13 | 56.52 | $17.00 | 300 |
| 2023-04-12 | 55.42 | $16.89 | 900 |
| 2023-04-11 | 54.93 | $16.84 | 800 |
| 2023-04-10 | 54.74 | $16.82 | 1700 |
| 2023-04-06 | 56.78 | $17.00 | 1700 |
| 2023-04-05 | 59.22 | $17.21 | 800 |
| 2023-04-04 | 63.29 | $17.54 | 7500 |
| 2023-04-03 | 65.49 | $17.71 | 7600 |
| 2023-03-31 | 61.70 | $17.20 | 400 |
| 2023-03-30 | 60.56 | $17.06 | 400 |
| 2023-03-29 | 60.81 | $17.08 | 400 |
| 2023-03-28 | 61.28 | $17.12 | 1000 |
| 2023-03-27 | 59.42 | $16.87 | 900 |
| 2023-03-24 | 60.52 | $16.97 | 15900 |
| 2023-03-23 | 59.67 | $16.85 | 2900 |
| 2023-03-22 | 54.88 | $16.23 | 900 |
| 2023-03-21 | 54.46 | $16.18 | 8900 |
| 2023-03-20 | 53.07 | $16.01 | 100 |
| 2023-03-17 | 50.36 | $15.69 | 800 |
| 2023-03-16 | 47.19 | $15.34 | 1800 |
| 2023-03-15 | 43.56 | $14.97 | 2600 |
| 2023-03-14 | 46.87 | $15.37 | 400 |
| 2023-03-13 | 46.19 | $15.30 | 900 |
| 2023-03-10 | 43.95 | $15.07 | 500 |
| 2023-03-09 | 43.67 | $15.04 | 1900 |
| 2023-03-08 | 48.16 | $15.61 | 600 |
| 2023-03-07 | 47.53 | $15.54 | 1000 |
| 2023-03-06 | 52.08 | $16.07 | 100 |
| 2023-03-03 | 55.30 | $16.41 | 3500 |
| 2023-03-02 | 54.75 | $16.34 | 2600 |
| 2023-03-01 | 50.29 | $15.80 | 800 |
| 2023-02-28 | 44.61 | $15.21 | 400 |
| 2023-02-27 | 45.44 | $15.31 | 1100 |
| 2023-02-24 | 43.32 | $15.10 | 10000 |
| 2023-02-23 | 46.95 | $15.54 | 2200 |
| 2023-02-22 | 48.26 | $15.69 | 400 |
| 2023-02-21 | 48.95 | $15.77 | 900 |
| 2023-02-17 | 49.63 | $15.85 | 1500 |
| 2023-02-16 | 54.84 | $16.43 | 100 |
| 2023-02-15 | 54.05 | $16.33 | 2100 |
| 2023-02-14 | 54.78 | $16.41 | 1100 |
| 2023-02-13 | 56.88 | $16.64 | 200 |
| 2023-02-10 | 54.20 | $16.27 | 3300 |
| 2023-02-09 | 58.79 | $16.76 | 11500 |
| 2023-02-08 | 55.89 | $16.36 | 500 |
| 2023-02-07 | 60.76 | $16.84 | 100 |
| 2023-02-06 | 58.47 | $16.52 | 4900 |
| 2023-02-03 | 58.78 | $16.55 | 5000 |
| 2023-02-02 | 64.31 | $17.07 | 5300 |
| 2023-02-01 | 64.19 | $17.05 | 2100 |
| 2023-01-31 | 59.84 | $16.39 | 2500 |
| 2023-01-30 | 62.69 | $16.65 | 8700 |
| 2023-01-27 | 68.27 | $17.12 | 300 |
| 2023-01-26 | 70.04 | $17.26 | 2100 |
| 2023-01-25 | 67.16 | $16.76 | 1200 |
| 2023-01-24 | 67.65 | $16.80 | 2400 |
| 2023-01-23 | 67.65 | $16.80 | 500 |
| 2023-01-20 | 66.60 | $16.61 | 2600 |
| 2023-01-19 | 63.89 | $16.15 | 100 |
| 2023-01-18 | 62.25 | $15.89 | 1300 |
| 2023-01-17 | 63.63 | $16.02 | 8000 |
| 2023-01-13 | 69.33 | $16.53 | 2100 |
| 2023-01-12 | 67.25 | $16.15 | 200 |
| 2023-01-11 | 70.10 | $16.39 | 1300 |
| 2023-01-10 | 69.75 | $16.32 | 300 |
| 2023-01-09 | 69.05 | $16.18 | 1400 |
| 2023-01-06 | 68.95 | $16.16 | 1200 |
| 2023-01-05 | 71.07 | $16.36 | 4000 |
| 2023-01-04 | 70.20 | $16.16 | 1500 |
| 2023-01-03 | 65.74 | $15.25 | 2800 |
| 2022-12-30 | 60.20 | $14.36 | 1200 |
| 2022-12-29 | 61.48 | $14.48 | 100 |
| 2022-12-28 | 58.03 | $13.99 | 900 |
| 2022-12-27 | 64.02 | $14.53 | 600 |
| 2022-12-23 | 60.19 | $14.00 | 4600 |
| 2022-12-22 | 60.77 | $14.05 | 300 |
| 2022-12-21 | 60.48 | $14.01 | 300 |
| 2022-12-20 | 56.35 | $13.47 | 3300 |
| 2022-12-19 | 58.28 | $13.65 | 1800 |
| 2022-12-16 | 60.13 | $13.82 | 800 |
| 2022-12-15 | 60.88 | $13.89 | 200 |
| 2022-12-14 | 66.18 | $14.36 | 600 |
| 2022-12-13 | 65.39 | $14.23 | 800 |
| 2022-12-12 | 63.25 | $13.89 | 2900 |
| 2022-12-09 | 65.86 | $14.12 | 1700 |
| 2022-12-08 | 65.74 | $14.10 | 100 |
| 2022-12-07 | 62.31 | $13.54 | 200 |
| 2022-12-06 | 63.17 | $13.62 | 100 |
| 2022-12-05 | 62.62 | $13.53 | 200 |
| 2022-12-02 | 62.32 | $13.48 | — |
| 2022-12-01 | 58.57 | $12.88 | 400 |
| 2022-11-30 | 59.70 | $13.00 | 400 |
| 2022-11-29 | 55.10 | $12.33 | 200 |
| 2022-11-28 | 50.37 | $11.74 | 400 |
| 2022-11-25 | 49.25 | $11.61 | 400 |
| 2022-11-23 | 52.73 | $12.01 | 100 |
| 2022-11-22 | 51.75 | $11.89 | 2600 |
| 2022-11-21 | 52.52 | $11.98 | 900 |
| 2022-11-18 | 55.48 | $12.32 | 200 |
| 2022-11-17 | 58.33 | $12.63 | 1700 |
| 2022-11-16 | 55.98 | $12.29 | — |
| 2022-11-15 | 58.66 | $12.58 | 2500 |
| 2022-11-14 | 52.46 | $11.75 | 2200 |
| 2022-11-11 | 51.72 | $11.66 | 100 |
| 2022-11-10 | 47.45 | $11.17 | 100 |
| 2022-11-09 | 41.10 | $10.54 | 300 |
| 2022-11-08 | 45.31 | $11.05 | 1500 |
| 2022-11-07 | 46.37 | $11.17 | 200 |
| 2022-11-04 | 46.37 | $11.17 | 1200 |
| 2022-11-03 | 38.45 | $10.44 | 100 |
| 2022-11-02 | 37.36 | $10.35 | 800 |
| 2022-11-01 | 35.32 | $10.18 | 500 |
| 2022-10-31 | 27.96 | $9.62 | 2900 |
| 2022-10-28 | 28.01 | $9.63 | 1100 |
| 2022-10-27 | 30.17 | $10.02 | 800 |
| 2022-10-26 | 32.04 | $10.33 | 2800 |
| 2022-10-25 | 22.82 | $9.70 | 4200 |
| 2022-10-24 | 21.20 | $9.60 | 2500 |
| 2022-10-21 | 26.52 | $10.61 | 800 |
| 2022-10-20 | 27.16 | $10.71 | 1000 |
| 2022-10-19 | 27.48 | $10.76 | 800 |
| 2022-10-18 | 31.27 | $11.31 | 16300 |
| 2022-10-17 | 31.57 | $11.35 | 2500 |
| 2022-10-14 | 26.89 | $11.07 | 1100 |
| 2022-10-13 | 27.53 | $11.17 | 400 |
| 2022-10-12 | 27.97 | $11.24 | 100 |
| 2022-10-11 | 28.03 | $11.25 | 100 |
| 2022-10-10 | 30.29 | $11.61 | 1000 |
| 2022-10-07 | 32.96 | $11.99 | 200 |
| 2022-10-06 | 37.22 | $12.51 | 100 |
| 2022-10-05 | 38.40 | $12.64 | 300 |
| 2022-10-04 | 37.68 | $12.59 | 700 |
| 2022-10-03 | 28.99 | $12.04 | 200 |
| 2022-09-30 | 26.70 | $11.91 | 1800 |
| 2022-09-29 | 27.74 | $12.07 | 2100 |
| 2022-09-28 | 30.92 | $12.51 | 100 |
| 2022-09-27 | 28.81 | $12.39 | 1500 |
| 2022-09-26 | 29.02 | $12.42 | 700 |
| 2022-09-23 | 28.69 | $12.40 | 100 |
| 2022-09-22 | 31.09 | $12.75 | 1900 |
| 2022-09-21 | 31.45 | $12.80 | 1400 |
| 2022-09-20 | 34.38 | $13.19 | 100 |
| 2022-09-19 | 34.69 | $13.23 | 100 |
| 2022-09-16 | 35.30 | $13.31 | 200 |
| 2022-09-15 | 38.28 | $13.68 | 1600 |
| 2022-09-14 | 39.30 | $13.80 | 100 |
| 2022-09-13 | 39.64 | $13.84 | 100 |
| 2022-09-12 | 43.51 | $14.28 | 700 |
| 2022-09-09 | 41.28 | $14.10 | 100 |
| 2022-09-08 | 38.32 | $13.87 | 200 |
| 2022-09-07 | 41.33 | $14.22 | 3000 |
| 2022-09-06 | 39.13 | $14.05 | 900 |
| 2022-09-02 | 43.41 | $14.52 | 1700 |
| 2022-09-01 | 44.70 | $14.65 | 100 |
| 2022-08-31 | 46.41 | $14.82 | 700 |
| 2022-08-30 | 41.26 | $14.41 | 1100 |
| 2022-08-29 | 45.40 | $14.82 | 300 |
| 2022-08-26 | 48.08 | $15.06 | 100 |
| 2022-08-25 | 51.58 | $15.35 | 200 |
| 2022-08-24 | 41.72 | $14.64 | 2000 |
| 2022-08-23 | 42.42 | $14.70 | 500 |
| 2022-08-22 | 41.65 | $14.65 | 400 |
| 2022-08-19 | 39.98 | $14.54 | 2400 |
| 2022-08-18 | 40.18 | $14.56 | 400 |
| 2022-08-17 | 43.35 | $14.87 | 100 |
| 2022-08-16 | 44.32 | $14.96 | 100 |
| 2022-08-15 | 46.05 | $15.12 | 1700 |
| 2022-08-12 | 46.81 | $15.19 | 400 |
| 2022-08-11 | 46.69 | $15.18 | 900 |
| 2022-08-10 | 42.91 | $14.87 | 400 |
| 2022-08-09 | 42.03 | $14.80 | 100 |
| 2022-08-08 | 43.11 | $14.92 | 3100 |
| 2022-08-05 | 43.20 | $14.93 | 100 |
| 2022-08-04 | 43.71 | $14.99 | 100 |
| 2022-08-03 | 42.75 | $14.90 | 600 |
| 2022-08-02 | 40.83 | $14.72 | 900 |
| 2022-08-01 | 41.05 | $14.75 | 3100 |
| 2022-07-29 | 43.79 | $15.12 | 700 |
| 2022-07-28 | 48.08 | $15.64 | 2000 |
| 2022-07-27 | 49.13 | $15.76 | 4600 |
| 2022-07-26 | 46.92 | $15.52 | 100 |
| 2022-07-25 | 47.99 | $15.65 | 2400 |
| 2022-07-22 | 47.64 | $15.61 | 100 |
| 2022-07-21 | 51.43 | $16.07 | 100 |
| 2022-07-20 | 47.83 | $15.65 | 200 |
| 2022-07-19 | 48.24 | $15.70 | 200 |
| 2022-07-18 | 44.97 | $15.33 | 1000 |
| 2022-07-15 | 41.16 | $14.93 | 100 |
| 2022-07-14 | 42.92 | $15.18 | 100 |
| 2022-07-13 | 45.13 | $15.48 | 100 |
| 2022-07-12 | 44.41 | $15.40 | 800 |
| 2022-07-11 | 44.32 | $15.39 | 3600 |
| 2022-07-08 | 50.58 | $16.22 | 2000 |
| 2022-07-07 | 52.01 | $16.39 | 1300 |
| 2022-07-06 | 49.79 | $16.11 | 1900 |
| 2022-07-05 | 53.76 | $16.58 | 1000 |
| 2022-07-01 | 54.73 | $16.69 | 300 |
| 2022-06-30 | 54.08 | $16.60 | 1400 |
| 2022-06-29 | 54.25 | $16.62 | 100 |
| 2022-06-28 | 56.68 | $16.92 | 600 |
| 2022-06-27 | 57.25 | $16.99 | 1000 |
| 2022-06-24 | 56.78 | $16.91 | 300 |
| 2022-06-23 | 54.39 | $16.51 | 200 |
| 2022-06-22 | 52.97 | $16.28 | 1000 |
| 2022-06-21 | 55.84 | $16.68 | 1200 |
| 2022-06-17 | 53.06 | $16.22 | 2100 |
| 2022-06-16 | 52.63 | $16.15 | 300 |
| 2022-06-15 | 56.50 | $16.70 | 3300 |
| 2022-06-14 | 55.25 | $16.48 | 4600 |
| 2022-06-13 | 51.39 | $15.84 | 2200 |
| 2022-06-10 | 57.67 | $16.69 | 2600 |
| 2022-06-09 | 57.38 | $16.64 | 22900 |
| 2022-06-08 | 62.88 | $17.31 | 20800 |
| 2022-06-07 | 61.47 | $17.04 | 3200 |
| 2022-06-06 | 58.93 | $16.58 | 3000 |
| 2022-06-03 | 55.68 | $16.04 | 800 |
| 2022-06-02 | 57.53 | $16.27 | 1000 |
| 2022-06-01 | 54.07 | $15.72 | 2800 |
| 2022-05-31 | 55.56 | $15.91 | 2900 |
| 2022-05-27 | 52.70 | $15.47 | 100 |
| 2022-05-26 | 52.04 | $15.37 | 1000 |
| 2022-05-25 | 47.02 | $14.66 | 2600 |
| 2022-05-24 | 44.46 | $14.33 | 1100 |
| 2022-05-23 | 48.96 | $14.99 | 100 |
| 2022-05-20 | 49.61 | $15.08 | 200 |
| 2022-05-19 | 49.47 | $15.06 | 100 |
| 2022-05-18 | 46.61 | $14.66 | 100 |
| 2022-05-17 | 48.91 | $15.01 | 600 |
| 2022-05-16 | 45.95 | $14.60 | 400 |
| 2022-05-13 | 44.98 | $14.47 | 500 |
| 2022-05-12 | 40.32 | $13.87 | 1200 |
| 2022-05-11 | 39.60 | $13.78 | 100 |
| 2022-05-10 | 39.85 | $13.83 | 100 |
| 2022-05-09 | 38.10 | $13.60 | 900 |
| 2022-05-06 | 40.85 | $14.16 | 2600 |
| 2022-05-05 | 43.58 | $14.67 | — |
| 2022-05-04 | 48.74 | $15.52 | 100 |
| 2022-05-03 | 47.42 | $15.33 | 100 |
| 2022-05-02 | 46.80 | $15.24 | 100 |
| 2022-04-29 | 46.27 | $15.16 | 600 |
| 2022-04-28 | 40.39 | $14.33 | 500 |
| 2022-04-27 | 39.40 | $14.20 | 2100 |
| 2022-04-26 | 35.42 | $13.69 | 400 |
| 2022-04-25 | 35.51 | $13.71 | 800 |
| 2022-04-22 | 37.47 | $14.16 | 600 |
| 2022-04-21 | 37.52 | $14.17 | 900 |
| 2022-04-20 | 40.78 | $14.89 | 300 |
| 2022-04-19 | 42.34 | $15.21 | 1500 |
| 2022-04-18 | 41.48 | $15.08 | 2100 |
| 2022-04-14 | 43.62 | $15.53 | 100 |
| 2022-04-13 | 44.85 | $15.78 | 900 |
| 2022-04-12 | 43.83 | $15.61 | 100 |
| 2022-04-11 | 44.33 | $15.72 | 1000 |
| 2022-04-08 | 45.14 | $15.90 | 900 |
| 2022-04-07 | 46.47 | $16.20 | 100 |
| 2022-04-06 | 48.90 | $16.73 | 1300 |
| 2022-04-05 | 50.03 | $16.97 | 300 |
| 2022-04-04 | 52.46 | $17.48 | 3000 |
| 2022-04-01 | 48.89 | $16.71 | 3300 |
| 2022-03-31 | 44.86 | $15.92 | 1600 |
| 2022-03-30 | 47.28 | $16.46 | 100 |
| 2022-03-29 | 48.39 | $16.70 | 1600 |
| 2022-03-28 | 47.11 | $16.44 | 700 |
| 2022-03-25 | 45.70 | $16.15 | 7500 |
| 2022-03-24 | 47.53 | $16.59 | 400 |
| 2022-03-23 | 49.20 | $16.98 | 3100 |
| 2022-03-22 | 48.81 | $16.89 | 2900 |
| 2022-03-21 | 44.65 | $15.97 | 2600 |
| 2022-03-18 | 46.81 | $16.52 | 1300 |
| 2022-03-17 | 42.79 | $15.68 | 19200 |
| 2022-03-16 | 45.80 | $16.45 | 7200 |
| 2022-03-15 | 23.38 | $13.08 | 13100 |
| 2022-03-14 | 23.58 | $13.15 | 9400 |
| 2022-03-11 | 27.30 | $14.37 | 6000 |
| 2022-03-10 | 30.52 | $15.23 | 700 |
| 2022-03-09 | 34.28 | $16.07 | 500 |
| 2022-03-08 | 29.25 | $15.56 | 600 |
| 2022-03-07 | 30.29 | $15.80 | 1200 |
| 2022-03-04 | 33.58 | $16.50 | 11200 |
| 2022-03-03 | 36.54 | $17.05 | 600 |
| 2022-03-02 | 40.43 | $17.68 | 2300 |
| 2022-03-01 | 41.97 | $17.91 | 500 |
| 2022-02-28 | 40.85 | $17.79 | 700 |
| 2022-02-25 | 42.82 | $18.09 | 1800 |
| 2022-02-24 | 40.08 | $17.79 | 4200 |
| 2022-02-23 | 40.38 | $17.84 | 800 |
| 2022-02-22 | 40.68 | $17.89 | 18100 |
| 2022-02-18 | 46.49 | $18.79 | 1100 |
| 2022-02-17 | 49.24 | $19.16 | 200 |
| 2022-02-16 | 50.70 | $19.35 | — |
| 2022-02-15 | 49.96 | $19.25 | 900 |
| 2022-02-14 | 45.43 | $18.67 | 1100 |
| 2022-02-11 | 45.97 | $18.75 | 2600 |
| 2022-02-10 | 50.04 | $19.32 | 700 |
| 2022-02-09 | 50.79 | $19.42 | 2200 |
| 2022-02-08 | 46.53 | $18.86 | 400 |
| 2022-02-07 | 42.39 | $18.37 | 1600 |
| 2022-02-04 | 45.32 | $18.80 | 2200 |
| 2022-02-03 | 44.04 | $18.65 | 100 |
| 2022-02-02 | 45.87 | $18.92 | 300 |
| 2022-02-01 | 48.21 | $19.25 | 900 |
| 2022-01-31 | 47.44 | $19.15 | 4700 |
| 2022-01-28 | 37.24 | $18.00 | 1400 |
| 2022-01-27 | 36.32 | $17.91 | 500 |
| 2022-01-26 | 39.30 | $18.40 | 300 |
| 2022-01-25 | 41.33 | $18.71 | 300 |
| 2022-01-24 | 42.90 | $18.94 | 3700 |
| 2022-01-21 | 45.61 | $19.32 | 300 |
| 2022-01-20 | 51.10 | $20.00 | 300 |
| 2022-01-19 | 49.40 | $19.80 | 100 |
| 2022-01-18 | 47.40 | $19.57 | 800 |
| 2022-01-14 | 49.84 | $19.87 | 1000 |
| 2022-01-13 | 47.08 | $19.55 | 100 |
| 2022-01-12 | 54.79 | $20.41 | 200 |
| 2022-01-11 | 52.37 | $20.13 | 5700 |
| 2022-01-10 | 50.40 | $19.91 | 600 |
| 2022-01-07 | 49.77 | $19.84 | 1800 |
| 2022-01-06 | 48.53 | $19.70 | 200 |
| 2022-01-05 | 46.37 | $19.46 | 300 |
| 2022-01-04 | 48.38 | $19.71 | 300 |
| 2022-01-03 | 49.27 | $19.82 | 2400 |
| 2021-12-31 | 48.78 | $19.76 | 1700 |
| 2021-12-30 | 48.70 | $19.75 | 3800 |
| 2021-12-29 | 37.54 | $18.52 | 3800 |
| 2021-12-28 | 41.14 | $19.04 | 700 |
| 2021-12-27 | 42.78 | $19.26 | 1900 |
| 2021-12-23 | 44.15 | $19.44 | 1500 |
| 2021-12-22 | 44.53 | $19.49 | 900 |
| 2021-12-21 | 43.34 | $19.36 | 1100 |
| 2021-12-20 | 35.40 | $18.58 | 3100 |
| 2021-12-17 | 40.12 | $19.27 | 600 |
| 2021-12-16 | 41.57 | $19.46 | 300 |
| 2021-12-15 | 40.71 | $19.38 | 5500 |
| 2021-12-14 | 43.60 | $19.76 | 400 |
| 2021-12-13 | 44.96 | $19.93 | 4500 |
| 2021-12-10 | 45.75 | $20.03 | 1700 |
| 2021-12-09 | 44.35 | $19.88 | 2400 |
| 2021-12-08 | 44.26 | $19.87 | 3500 |
| 2021-12-07 | 42.56 | $19.68 | 300 |
| 2021-12-06 | 38.02 | $19.20 | 1600 |
| 2021-12-03 | 33.11 | $18.73 | 1600 |
| 2021-12-02 | 37.57 | $19.47 | 700 |
| 2021-12-01 | 40.88 | $19.94 | 400 |
| 2021-11-30 | 42.09 | $20.10 | 7000 |
| 2021-11-29 | 42.84 | $20.20 | 1800 |
| 2021-11-26 | 46.02 | $20.61 | 500 |
| 2021-11-24 | 50.94 | $21.17 | 600 |
| 2021-11-23 | 49.09 | $20.97 | 4800 |
| 2021-11-22 | 49.72 | $21.04 | 2500 |
| 2021-11-19 | 51.58 | $21.25 | 900 |
| 2021-11-18 | 50.83 | $21.16 | 18400 |
| 2021-11-17 | 57.29 | $21.85 | 2900 |
| 2021-11-16 | 59.69 | $22.08 | 17300 |
| 2021-11-15 | 59.55 | $22.06 | 5700 |
| 2021-11-12 | 59.15 | $22.00 | 2400 |
| 2021-11-11 | 57.81 | $21.80 | 700 |
| 2021-11-10 | 52.41 | $21.07 | 1200 |
| 2021-11-09 | 50.08 | $20.79 | 5200 |
| 2021-11-08 | 51.62 | $20.97 | 1500 |
| 2021-11-05 | 49.14 | $20.67 | 500 |
| 2021-11-04 | 49.22 | $20.68 | 3800 |
| 2021-11-03 | 50.79 | $20.88 | 1600 |
| 2021-11-02 | 48.12 | $20.54 | 1900 |
| 2021-11-01 | 53.39 | $21.19 | 2400 |
| 2021-10-29 | 46.55 | $20.39 | 6100 |
| 2021-10-28 | 49.48 | $20.73 | 1800 |
| 2021-10-27 | 48.67 | $20.64 | 500 |
| 2021-10-26 | 50.38 | $20.84 | 3900 |
| 2021-10-25 | 56.09 | $21.45 | 3100 |
| 2021-10-22 | 57.72 | $21.61 | 5800 |
| 2021-10-21 | 58.12 | $21.65 | 800 |
| 2021-10-20 | 58.05 | $21.64 | 1400 |
| 2021-10-19 | 56.97 | $21.48 | 700 |
| 2021-10-18 | 52.54 | $20.87 | 2000 |
| 2021-10-15 | 51.76 | $20.77 | 3700 |
| 2021-10-14 | 51.54 | $20.74 | 500 |
| 2021-10-13 | 53.03 | $20.93 | 1900 |
| 2021-10-12 | 50.22 | $20.54 | 300 |
| 2021-10-11 | 52.43 | $20.83 | 2400 |
| 2021-10-08 | 51.67 | $20.72 | 1000 |
| 2021-10-07 | 49.78 | $20.45 | 2200 |
| 2021-10-06 | 41.86 | $19.46 | 1900 |
| 2021-10-05 | 40.52 | $19.31 | 1600 |
| 2021-10-04 | 38.34 | $19.07 | 2500 |
| 2021-10-01 | 41.33 | $19.57 | 700 |
| 2021-09-30 | 43.12 | $19.85 | 4300 |
| 2021-09-29 | 38.81 | $19.37 | 700 |
| 2021-09-28 | 40.32 | $19.62 | 2500 |
| 2021-09-27 | 42.46 | $19.96 | 3500 |
| 2021-09-24 | 40.61 | $19.75 | 100 |
| 2021-09-23 | 42.85 | $20.11 | 3600 |
| 2021-09-22 | 41.83 | $19.99 | 1200 |
| 2021-09-21 | 38.64 | $19.62 | 1700 |
| 2021-09-20 | 37.04 | $19.44 | 3200 |
| 2021-09-17 | 41.11 | $20.16 | 1100 |
| 2021-09-16 | 41.90 | $20.29 | 1700 |
| 2021-09-15 | 43.49 | $20.55 | 1800 |
| 2021-09-14 | 45.05 | $20.80 | 1100 |
| 2021-09-13 | 47.99 | $21.25 | 2900 |
| 2021-09-10 | 47.85 | $21.23 | 2100 |
| 2021-09-09 | 49.01 | $21.41 | 1200 |
| 2021-09-08 | 52.29 | $21.90 | 5400 |
| 2021-09-07 | 53.12 | $22.02 | 2800 |
| 2021-09-03 | 47.97 | $21.23 | 1100 |
| 2021-09-02 | 47.97 | $21.23 | 1100 |
| 2021-09-01 | 48.70 | $21.35 | 11300 |
| 2021-08-31 | 42.44 | $20.45 | 4100 |
| 2021-08-30 | 37.27 | $19.81 | 9000 |
| 2021-08-27 | 38.66 | $20.08 | 1100 |
| 2021-08-26 | 40.36 | $20.40 | 300 |
| 2021-08-25 | 41.44 | $20.60 | 1400 |
| 2021-08-24 | 41.55 | $20.62 | 3300 |
| 2021-08-23 | 33.40 | $19.61 | 4700 |
| 2021-08-20 | 26.78 | $18.92 | 3700 |
| 2021-08-19 | 26.17 | $18.86 | 6300 |
| 2021-08-18 | 27.13 | $19.13 | 500 |
| 2021-08-17 | 25.69 | $18.98 | 26600 |
| 2021-08-16 | 27.82 | $19.59 | 2600 |
| 2021-08-13 | 29.65 | $20.07 | 700 |
| 2021-08-12 | 31.06 | $20.42 | 2000 |
| 2021-08-11 | 32.99 | $20.87 | 1700 |
| 2021-08-10 | 33.03 | $20.88 | 1200 |
| 2021-08-09 | 33.12 | $20.90 | 700 |
| 2021-08-06 | 28.27 | $20.33 | 1500 |
| 2021-08-05 | 29.08 | $20.56 | 5000 |
| 2021-08-04 | 30.78 | $21.03 | 1600 |
| 2021-08-03 | 30.86 | $21.05 | 9000 |
| 2021-08-02 | 34.61 | $22.01 | 1600 |
| 2021-07-30 | 31.22 | $21.60 | 900 |
| 2021-07-29 | 32.11 | $21.83 | 4300 |
| 2021-07-28 | 32.30 | $21.88 | 1700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.86
2024-03-05
Close Price
$12.25
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-05 | -67.86 | $12.25 | — |
| 2024-03-04 | -67.86 | $12.25 | — |
| 2024-03-01 | -67.86 | $12.25 | — |
| 2024-02-29 | -67.86 | $12.25 | — |
| 2024-02-28 | -67.86 | $12.25 | — |
| 2024-02-27 | -67.86 | $12.25 | — |
| 2024-02-26 | -55.88 | $12.25 | — |
| 2024-02-23 | -55.88 | $12.25 | — |
| 2024-02-22 | -55.88 | $12.25 | — |
| 2024-02-21 | -62.50 | $12.25 | — |
| 2024-02-20 | -46.38 | $12.25 | — |
| 2024-02-16 | -20.49 | $12.25 | 319 |
| 2024-02-15 | -16.87 | $12.29 | 631 |
| 2024-02-14 | -20.93 | $12.24 | 1544 |
| 2024-02-13 | -21.31 | $12.24 | 2334 |
| 2024-02-12 | -20.49 | $12.25 | 1605 |
| 2024-02-09 | -13.84 | $12.33 | 813 |
| 2024-02-08 | -26.24 | $12.26 | 22922 |
| 2024-02-07 | -28.22 | $12.23 | 20290 |
| 2024-02-06 | -21.33 | $12.33 | 39270 |
| 2024-02-05 | -28.86 | $12.29 | 265 |
| 2024-02-02 | -38.46 | $12.28 | 3472 |
| 2024-02-01 | -43.38 | $12.26 | 389 |
| 2024-01-31 | -46.28 | $12.30 | 482 |
| 2024-01-30 | -46.35 | $12.30 | 161 |
| 2024-01-29 | -51.09 | $12.27 | 12706 |
| 2024-01-26 | -52.70 | $12.24 | 2344 |
| 2024-01-25 | -48.52 | $12.33 | 3594 |
| 2024-01-24 | -48.03 | $12.34 | 1375 |
| 2024-01-23 | -63.68 | $12.02 | 7456 |
| 2024-01-22 | -94.96 | $11.41 | 1688 |
| 2024-01-19 | -93.20 | $11.91 | 125 |
| 2024-01-18 | -96.10 | $11.85 | 234 |
| 2024-01-17 | -100.00 | $11.77 | 574 |
| 2024-01-16 | -100.00 | $12.07 | 238 |
| 2024-01-12 | -95.94 | $12.41 | 154 |
| 2024-01-11 | -87.71 | $12.56 | 1292 |
| 2024-01-10 | -100.00 | $12.34 | 970 |
| 2024-01-09 | -100.00 | $12.45 | 574 |
| 2024-01-08 | -100.00 | $12.69 | 190 |
| 2024-01-05 | -99.92 | $12.82 | 3541 |
| 2024-01-04 | -87.78 | $13.02 | 553 |
| 2024-01-03 | -77.17 | $13.15 | 782 |
| 2024-01-02 | -88.98 | $13.00 | 20 |
| 2023-12-29 | -64.57 | $13.31 | 113 |
| 2023-12-28 | -83.65 | $13.07 | 2627 |
| 2023-12-27 | -97.29 | $12.89 | 11156 |
| 2023-12-26 | -82.81 | $13.08 | 7500 |
| 2023-12-22 | -89.66 | $13.02 | 10900 |
| 2023-12-21 | -55.43 | $13.94 | 100 |
| 2023-12-20 | -88.78 | $13.64 | 1000 |
| 2023-12-19 | -48.51 | $14.05 | 500 |
| 2023-12-18 | -76.99 | $13.79 | 400 |
| 2023-12-15 | -57.52 | $14.01 | 400 |
| 2023-12-14 | -51.33 | $14.08 | 1400 |
| 2023-12-13 | -52.21 | $14.07 | 200 |
| 2023-12-12 | -55.75 | $14.03 | 100 |
| 2023-12-11 | -62.83 | $13.95 | 1400 |
| 2023-12-08 | -80.53 | $13.75 | 100 |
| 2023-12-07 | -70.80 | $13.86 | 1100 |
| 2023-12-06 | -88.50 | $13.66 | 100 |
| 2023-12-05 | -100.00 | $13.53 | 200 |
| 2023-12-04 | -98.86 | $13.79 | 200 |
| 2023-12-01 | -86.67 | $14.01 | 100 |
| 2023-11-30 | -67.57 | $13.91 | 100 |
| 2023-11-29 | -53.62 | $13.92 | 100 |
| 2023-11-28 | -39.86 | $14.11 | 1500 |
| 2023-11-27 | -28.99 | $14.26 | 300 |
| 2023-11-24 | -14.79 | $14.45 | 200 |
| 2023-11-22 | -11.97 | $14.49 | 400 |
| 2023-11-21 | -16.20 | $14.43 | 1300 |
| 2023-11-20 | -3.52 | $14.61 | 600 |
| 2023-11-17 | -17.45 | $14.30 | 800 |
| 2023-11-16 | -23.49 | $14.21 | 100 |
| 2023-11-15 | 0.00 | $14.56 | 100 |
| 2023-11-14 | 0.00 | $14.39 | 300 |
| 2023-11-13 | -13.93 | $14.12 | 600 |
| 2023-11-10 | -27.87 | $13.95 | 100 |
| 2023-11-09 | -20.49 | $14.04 | 100 |
| 2023-11-08 | -4.69 | $14.29 | 100 |
| 2023-11-07 | -33.13 | $14.18 | 100 |
| 2023-11-06 | -33.73 | $14.17 | 2900 |
| 2023-11-03 | -47.59 | $13.94 | 300 |
| 2023-11-02 | -71.08 | $13.55 | 100 |
| 2023-11-01 | -81.93 | $13.37 | 400 |
| 2023-10-31 | -85.54 | $13.31 | 100 |
| 2023-10-30 | -80.12 | $13.40 | 100 |
| 2023-10-27 | -89.76 | $13.24 | 1300 |
| 2023-10-26 | -89.16 | $13.25 | 300 |
| 2023-10-25 | -89.16 | $13.25 | 100 |
| 2023-10-24 | -69.88 | $13.57 | 500 |
| 2023-10-23 | -96.99 | $13.12 | 500 |
| 2023-10-20 | -100.00 | $13.22 | 100 |
| 2023-10-19 | -100.00 | $13.44 | 100 |
| 2023-10-18 | -100.00 | $13.61 | 100 |
| 2023-10-17 | -93.83 | $13.97 | 200 |
| 2023-10-16 | -69.14 | $14.17 | 200 |
| 2023-10-13 | -67.90 | $14.18 | 100 |
| 2023-10-12 | -46.91 | $14.35 | 100 |
| 2023-10-11 | 0.00 | $14.73 | 100 |
| 2023-10-10 | 0.00 | $14.60 | 800 |
| 2023-10-09 | -31.25 | $14.36 | 200 |
| 2023-10-06 | -29.11 | $14.48 | 1100 |
| 2023-10-05 | -68.35 | $14.17 | — |
| 2023-10-04 | -72.15 | $14.14 | 100 |
| 2023-10-03 | -68.37 | $14.23 | 100 |
| 2023-10-02 | -61.17 | $14.32 | 300 |
| 2023-09-29 | -67.32 | $14.42 | 600 |
| 2023-09-28 | -72.55 | $14.34 | 200 |
| 2023-09-27 | -73.20 | $14.33 | 900 |
| 2023-09-26 | -71.90 | $14.35 | 100 |
| 2023-09-25 | -68.63 | $14.40 | 100 |
| 2023-09-22 | -66.67 | $14.43 | 500 |
| 2023-09-21 | -100.00 | $13.92 | 100 |
| 2023-09-20 | -100.00 | $14.17 | 400 |
| 2023-09-19 | -98.29 | $14.30 | 200 |
| 2023-09-18 | -90.35 | $14.42 | 700 |
| 2023-09-15 | -92.11 | $14.40 | 1100 |
| 2023-09-14 | -81.58 | $14.52 | 700 |
| 2023-09-13 | -82.46 | $14.51 | 100 |
| 2023-09-12 | -79.82 | $14.54 | 1600 |
| 2023-09-11 | -67.54 | $14.68 | 500 |
| 2023-09-08 | -97.37 | $14.34 | 1000 |
| 2023-09-07 | -96.30 | $14.50 | 1200 |
| 2023-09-06 | -72.96 | $14.90 | 600 |
| 2023-09-05 | -69.81 | $14.95 | 100 |
| 2023-09-01 | -50.31 | $15.28 | 1400 |
| 2023-08-31 | -62.13 | $15.11 | 100 |
| 2023-08-30 | -53.11 | $15.30 | 100 |
| 2023-08-29 | -50.85 | $15.34 | 100 |
| 2023-08-28 | -72.54 | $15.00 | 1900 |
| 2023-08-25 | -92.99 | $14.62 | 100 |
| 2023-08-24 | -82.24 | $14.85 | 100 |
| 2023-08-23 | -87.85 | $14.73 | 800 |
| 2023-08-22 | -89.72 | $14.69 | 300 |
| 2023-08-21 | -95.79 | $14.56 | 600 |
| 2023-08-18 | -98.13 | $14.51 | 200 |
| 2023-08-17 | -85.86 | $14.97 | 100 |
| 2023-08-16 | -96.86 | $14.76 | 600 |
| 2023-08-15 | -99.35 | $15.08 | 200 |
| 2023-08-14 | -85.51 | $15.43 | 800 |
| 2023-08-11 | -91.30 | $15.35 | 600 |
| 2023-08-10 | -67.20 | $15.77 | 3900 |
| 2023-08-09 | -66.40 | $15.78 | 100 |
| 2023-08-08 | -60.00 | $15.86 | 900 |
| 2023-08-07 | -36.17 | $16.10 | 100 |
| 2023-08-04 | -31.91 | $16.16 | 200 |
| 2023-08-03 | -26.57 | $16.23 | 900 |
| 2023-08-02 | -51.50 | $15.75 | 700 |
| 2023-08-01 | -17.37 | $16.32 | 200 |
| 2023-07-31 | 0.00 | $16.61 | 100 |
| 2023-07-28 | -1.28 | $16.48 | 3600 |
| 2023-07-27 | -39.06 | $15.72 | 300 |
| 2023-07-26 | -17.19 | $16.00 | 300 |
| 2023-07-25 | -20.31 | $15.96 | 400 |
| 2023-07-24 | -25.00 | $15.90 | 1000 |
| 2023-07-21 | -61.72 | $15.43 | 100 |
| 2023-07-20 | -57.03 | $15.49 | 100 |
| 2023-07-19 | -38.28 | $15.73 | 100 |
| 2023-07-18 | -68.48 | $15.46 | 200 |
| 2023-07-17 | -46.51 | $15.86 | 1300 |
| 2023-07-14 | -36.00 | $16.06 | 100 |
| 2023-07-13 | -27.43 | $16.21 | 1500 |
| 2023-07-12 | -51.43 | $15.79 | 900 |
| 2023-07-11 | -75.43 | $15.37 | 800 |
| 2023-07-10 | -78.29 | $15.32 | 4300 |
| 2023-07-07 | -83.43 | $15.23 | 300 |
| 2023-07-06 | -100.00 | $14.94 | — |
| 2023-07-05 | -97.99 | $15.23 | 1200 |
| 2023-07-03 | -91.28 | $15.33 | 400 |
| 2023-06-30 | -95.30 | $15.27 | 100 |
| 2023-06-29 | -86.88 | $15.30 | 200 |
| 2023-06-28 | -51.63 | $15.58 | 600 |
| 2023-06-27 | -42.79 | $15.77 | 700 |
| 2023-06-26 | -63.72 | $15.32 | 200 |
| 2023-06-23 | -52.49 | $15.53 | 500 |
| 2023-06-22 | -40.72 | $15.79 | 700 |
| 2023-06-21 | -38.01 | $15.85 | 300 |
| 2023-06-20 | -14.48 | $16.37 | 3500 |
| 2023-06-16 | -1.36 | $16.66 | 200 |
| 2023-06-15 | -0.45 | $16.68 | 600 |
| 2023-06-14 | 0.00 | $16.63 | 6200 |
| 2023-06-13 | 0.00 | $16.19 | 100 |
| 2023-06-12 | -11.03 | $15.77 | 100 |
| 2023-06-09 | -8.97 | $15.80 | 1200 |
| 2023-06-08 | -34.62 | $15.50 | 400 |
| 2023-06-07 | -39.10 | $15.43 | 100 |
| 2023-06-06 | -30.13 | $15.57 | 500 |
| 2023-06-05 | -51.89 | $15.37 | 2400 |
| 2023-06-02 | -53.40 | $15.44 | 2400 |
| 2023-06-01 | -66.67 | $15.20 | 300 |
| 2023-05-31 | -89.35 | $14.71 | 800 |
| 2023-05-30 | -89.35 | $14.71 | 300 |
| 2023-05-26 | -85.40 | $14.81 | 100 |
| 2023-05-25 | -100.00 | $14.48 | 100 |
| 2023-05-24 | -98.03 | $14.75 | 1100 |
| 2023-05-23 | -100.00 | $14.95 | 700 |
| 2023-05-22 | -87.82 | $15.37 | 100 |
| 2023-05-19 | -96.79 | $15.23 | 7400 |
| 2023-05-18 | -100.00 | $15.26 | 900 |
| 2023-05-17 | -92.86 | $15.57 | 600 |
| 2023-05-16 | -84.92 | $15.67 | 1700 |
| 2023-05-15 | -64.29 | $15.93 | 500 |
| 2023-05-12 | -100.00 | $15.48 | 400 |
| 2023-05-11 | -62.61 | $16.04 | 700 |
| 2023-05-10 | -95.83 | $15.67 | 400 |
| 2023-05-09 | -88.64 | $15.89 | 200 |
| 2023-05-08 | -55.30 | $16.33 | 2800 |
| 2023-05-05 | -39.39 | $16.54 | 600 |
| 2023-05-04 | -34.09 | $16.61 | 600 |
| 2023-05-03 | -81.32 | $16.08 | 1700 |
| 2023-05-02 | -84.88 | $16.05 | 1100 |
| 2023-05-01 | -66.34 | $16.43 | 400 |
| 2023-04-28 | -63.90 | $16.48 | 16000 |
| 2023-04-27 | -91.22 | $15.92 | 2000 |
| 2023-04-26 | -91.22 | $15.92 | 5900 |
| 2023-04-25 | -98.05 | $15.78 | 700 |
| 2023-04-24 | -92.22 | $16.13 | 13900 |
| 2023-04-21 | -100.00 | $16.13 | 700 |
| 2023-04-20 | -96.92 | $16.53 | 600 |
| 2023-04-19 | -79.49 | $16.55 | 500 |
| 2023-04-18 | -68.52 | $16.68 | 200 |
| 2023-04-17 | -58.43 | $16.75 | 5700 |
| 2023-04-14 | -48.61 | $16.74 | 800 |
| 2023-04-13 | -28.11 | $17.00 | 300 |
| 2023-04-12 | -29.70 | $16.89 | 900 |
| 2023-04-11 | -31.35 | $16.84 | 800 |
| 2023-04-10 | -32.01 | $16.82 | 1700 |
| 2023-04-06 | -26.07 | $17.00 | 1700 |
| 2023-04-05 | -19.14 | $17.21 | 800 |
| 2023-04-04 | -8.25 | $17.54 | 7500 |
| 2023-04-03 | 0.00 | $17.71 | 7600 |
| 2023-03-31 | 0.00 | $17.20 | 400 |
| 2023-03-30 | -4.17 | $17.06 | 400 |
| 2023-03-29 | -3.33 | $17.08 | 400 |
| 2023-03-28 | -1.67 | $17.12 | 1000 |
| 2023-03-27 | -12.08 | $16.87 | 900 |
| 2023-03-24 | -7.92 | $16.97 | 15900 |
| 2023-03-23 | 0.00 | $16.85 | 2900 |
| 2023-03-22 | -13.02 | $16.23 | 900 |
| 2023-03-21 | -15.98 | $16.18 | 8900 |
| 2023-03-20 | -26.04 | $16.01 | 100 |
| 2023-03-17 | -44.97 | $15.69 | 800 |
| 2023-03-16 | -65.68 | $15.34 | 1800 |
| 2023-03-15 | -87.57 | $14.97 | 2600 |
| 2023-03-14 | -72.97 | $15.37 | 400 |
| 2023-03-13 | -80.36 | $15.30 | 900 |
| 2023-03-10 | -94.05 | $15.07 | 500 |
| 2023-03-09 | -96.65 | $15.04 | 1900 |
| 2023-03-08 | -69.38 | $15.61 | 600 |
| 2023-03-07 | -72.73 | $15.54 | 1000 |
| 2023-03-06 | -47.37 | $16.07 | 100 |
| 2023-03-03 | -31.10 | $16.41 | 3500 |
| 2023-03-02 | -38.01 | $16.34 | 2600 |
| 2023-03-01 | -62.44 | $15.80 | 800 |
| 2023-02-28 | -89.14 | $15.21 | 400 |
| 2023-02-27 | -84.62 | $15.31 | 1100 |
| 2023-02-24 | -94.12 | $15.10 | 10000 |
| 2023-02-23 | -97.73 | $15.54 | 2200 |
| 2023-02-22 | -95.73 | $15.69 | 400 |
| 2023-02-21 | -96.13 | $15.77 | 900 |
| 2023-02-17 | -91.56 | $15.85 | 1500 |
| 2023-02-16 | -74.77 | $16.43 | 100 |
| 2023-02-15 | -83.78 | $16.33 | 2100 |
| 2023-02-14 | -62.04 | $16.41 | 1100 |
| 2023-02-13 | -45.26 | $16.64 | 200 |
| 2023-02-10 | -72.26 | $16.27 | 3300 |
| 2023-02-09 | -36.50 | $16.76 | 11500 |
| 2023-02-08 | -65.69 | $16.36 | 500 |
| 2023-02-07 | -30.66 | $16.84 | 100 |
| 2023-02-06 | -54.01 | $16.52 | 4900 |
| 2023-02-03 | -51.82 | $16.55 | 5000 |
| 2023-02-02 | -13.87 | $17.07 | 5300 |
| 2023-02-01 | -13.46 | $17.05 | 2100 |
| 2023-01-31 | -35.95 | $16.39 | 2500 |
| 2023-01-30 | -20.61 | $16.65 | 8700 |
| 2023-01-27 | -4.73 | $17.12 | 300 |
| 2023-01-26 | 0.00 | $17.26 | 2100 |
| 2023-01-25 | -1.42 | $16.76 | 1200 |
| 2023-01-24 | 0.00 | $16.80 | 2400 |
| 2023-01-23 | 0.00 | $16.80 | 500 |
| 2023-01-20 | -2.14 | $16.61 | 2600 |
| 2023-01-19 | -12.42 | $16.15 | 100 |
| 2023-01-18 | -20.92 | $15.89 | 1300 |
| 2023-01-17 | -16.67 | $16.02 | 8000 |
| 2023-01-13 | 0.00 | $16.53 | 2100 |
| 2023-01-12 | -9.15 | $16.15 | 200 |
| 2023-01-11 | -1.02 | $16.39 | 1300 |
| 2023-01-10 | -3.39 | $16.32 | 300 |
| 2023-01-09 | -8.14 | $16.18 | 1400 |
| 2023-01-06 | -7.24 | $16.16 | 1200 |
| 2023-01-05 | -0.34 | $16.36 | 4000 |
| 2023-01-04 | 0.00 | $16.16 | 1500 |
| 2023-01-03 | -3.26 | $15.25 | 2800 |
| 2022-12-30 | -16.04 | $14.36 | 1200 |
| 2022-12-29 | -3.03 | $14.48 | 100 |
| 2022-12-28 | -32.73 | $13.99 | 900 |
| 2022-12-27 | 0.00 | $14.53 | 600 |
| 2022-12-23 | -14.39 | $14.00 | 4600 |
| 2022-12-22 | -11.91 | $14.05 | 300 |
| 2022-12-21 | -13.36 | $14.01 | 300 |
| 2022-12-20 | -32.85 | $13.47 | 3300 |
| 2022-12-19 | -26.35 | $13.65 | 1800 |
| 2022-12-16 | -20.22 | $13.82 | 800 |
| 2022-12-15 | -17.69 | $13.89 | 200 |
| 2022-12-14 | -0.72 | $14.36 | 600 |
| 2022-12-13 | -0.76 | $14.23 | 800 |
| 2022-12-12 | -13.64 | $13.89 | 2900 |
| 2022-12-09 | -4.92 | $14.12 | 1700 |
| 2022-12-08 | 0.00 | $14.10 | 100 |
| 2022-12-07 | -2.60 | $13.54 | 200 |
| 2022-12-06 | 0.00 | $13.62 | 100 |
| 2022-12-05 | -2.92 | $13.53 | 200 |
| 2022-12-02 | 0.00 | $13.48 | — |
| 2022-12-01 | -4.69 | $12.88 | 400 |
| 2022-11-30 | 0.00 | $13.00 | 400 |
| 2022-11-29 | -13.94 | $12.33 | 200 |
| 2022-11-28 | -30.42 | $11.74 | 400 |
| 2022-11-25 | -34.29 | $11.61 | 400 |
| 2022-11-23 | -21.47 | $12.01 | 100 |
| 2022-11-22 | -25.32 | $11.89 | 2600 |
| 2022-11-21 | -22.44 | $11.98 | 900 |
| 2022-11-18 | -10.88 | $12.32 | 200 |
| 2022-11-17 | -1.51 | $12.63 | 1700 |
| 2022-11-16 | -11.78 | $12.29 | — |
| 2022-11-15 | -3.02 | $12.58 | 2500 |
| 2022-11-14 | -2.06 | $11.75 | 2200 |
| 2022-11-11 | 0.00 | $11.66 | 100 |
| 2022-11-10 | -19.64 | $11.17 | 100 |
| 2022-11-09 | -47.77 | $10.54 | 300 |
| 2022-11-08 | -25.00 | $11.05 | 1500 |
| 2022-11-07 | -19.64 | $11.17 | 200 |
| 2022-11-04 | -25.31 | $11.17 | 1200 |
| 2022-11-03 | -59.77 | $10.44 | 100 |
| 2022-11-02 | -68.79 | $10.35 | 800 |
| 2022-11-01 | -75.30 | $10.18 | 500 |
| 2022-10-31 | -92.38 | $9.62 | 2900 |
| 2022-10-28 | -92.07 | $9.63 | 1100 |
| 2022-10-27 | -80.18 | $10.02 | 800 |
| 2022-10-26 | -70.73 | $10.33 | 2800 |
| 2022-10-25 | -89.94 | $9.70 | 4200 |
| 2022-10-24 | -92.99 | $9.60 | 2500 |
| 2022-10-21 | -93.15 | $10.61 | 800 |
| 2022-10-20 | -100.00 | $10.71 | 1000 |
| 2022-10-19 | -100.00 | $10.76 | 800 |
| 2022-10-18 | -80.60 | $11.31 | 16300 |
| 2022-10-17 | -81.06 | $11.35 | 2500 |
| 2022-10-14 | -93.51 | $11.07 | 1100 |
| 2022-10-13 | -89.54 | $11.17 | 400 |
| 2022-10-12 | -100.00 | $11.24 | 100 |
| 2022-10-11 | -100.00 | $11.25 | 100 |
| 2022-10-10 | -100.00 | $11.61 | 1000 |
| 2022-10-07 | -96.62 | $11.99 | 200 |
| 2022-10-06 | -74.68 | $12.51 | 100 |
| 2022-10-05 | -69.20 | $12.64 | 300 |
| 2022-10-04 | -71.31 | $12.59 | 700 |
| 2022-10-03 | -94.51 | $12.04 | 200 |
| 2022-09-30 | -100.00 | $11.91 | 1800 |
| 2022-09-29 | -96.65 | $12.07 | 2100 |
| 2022-09-28 | -94.67 | $12.51 | 100 |
| 2022-09-27 | -99.59 | $12.39 | 1500 |
| 2022-09-26 | -99.24 | $12.42 | 700 |
| 2022-09-23 | -100.00 | $12.40 | 100 |
| 2022-09-22 | -99.62 | $12.75 | 1900 |
| 2022-09-21 | -100.00 | $12.80 | 1400 |
| 2022-09-20 | -98.18 | $13.19 | 100 |
| 2022-09-19 | -96.36 | $13.23 | 100 |
| 2022-09-16 | -99.03 | $13.31 | 200 |
| 2022-09-15 | -100.00 | $13.68 | 1600 |
| 2022-09-14 | -100.00 | $13.80 | 100 |
| 2022-09-13 | -100.00 | $13.84 | 100 |
| 2022-09-12 | -71.81 | $14.28 | 700 |
| 2022-09-09 | -83.89 | $14.10 | 100 |
| 2022-09-08 | -99.35 | $13.87 | 200 |
| 2022-09-07 | -79.87 | $14.22 | 3000 |
| 2022-09-06 | -100.00 | $14.05 | 900 |
| 2022-09-02 | -86.41 | $14.52 | 1700 |
| 2022-09-01 | -73.79 | $14.65 | 100 |
| 2022-08-31 | -57.28 | $14.82 | 700 |
| 2022-08-30 | -97.09 | $14.41 | 1100 |
| 2022-08-29 | -64.13 | $14.82 | 300 |
| 2022-08-26 | -38.04 | $15.06 | 100 |
| 2022-08-25 | -6.52 | $15.35 | 200 |
| 2022-08-24 | -86.96 | $14.64 | 2000 |
| 2022-08-23 | -83.46 | $14.70 | 500 |
| 2022-08-22 | -87.40 | $14.65 | 400 |
| 2022-08-19 | -96.06 | $14.54 | 2400 |
| 2022-08-18 | -94.49 | $14.56 | 400 |
| 2022-08-17 | -75.95 | $14.87 | 100 |
| 2022-08-16 | -70.25 | $14.96 | 100 |
| 2022-08-15 | -60.13 | $15.12 | 1700 |
| 2022-08-12 | -55.70 | $15.19 | 400 |
| 2022-08-11 | -56.33 | $15.18 | 900 |
| 2022-08-10 | -75.95 | $14.87 | 400 |
| 2022-08-09 | -80.38 | $14.80 | 100 |
| 2022-08-08 | -72.78 | $14.92 | 3100 |
| 2022-08-05 | -72.15 | $14.93 | 100 |
| 2022-08-04 | -72.97 | $14.99 | 100 |
| 2022-08-03 | -78.87 | $14.90 | 600 |
| 2022-08-02 | -88.14 | $14.72 | 900 |
| 2022-08-01 | -98.40 | $14.75 | 3100 |
| 2022-07-29 | -89.20 | $15.12 | 700 |
| 2022-07-28 | -59.66 | $15.64 | 2000 |
| 2022-07-27 | -52.84 | $15.76 | 4600 |
| 2022-07-26 | -70.50 | $15.52 | 100 |
| 2022-07-25 | -65.22 | $15.65 | 2400 |
| 2022-07-22 | -67.15 | $15.61 | 100 |
| 2022-07-21 | -44.93 | $16.07 | 100 |
| 2022-07-20 | -65.22 | $15.65 | 200 |
| 2022-07-19 | -62.80 | $15.70 | 200 |
| 2022-07-18 | -80.68 | $15.33 | 1000 |
| 2022-07-15 | -100.00 | $14.93 | 100 |
| 2022-07-14 | -100.00 | $15.18 | 100 |
| 2022-07-13 | -88.89 | $15.48 | 100 |
| 2022-07-12 | -93.57 | $15.40 | 800 |
| 2022-07-11 | -98.77 | $15.39 | 3600 |
| 2022-07-08 | -66.10 | $16.22 | 2000 |
| 2022-07-07 | -66.47 | $16.39 | 1300 |
| 2022-07-06 | -82.94 | $16.11 | 1900 |
| 2022-07-05 | -55.29 | $16.58 | 1000 |
| 2022-07-01 | -48.82 | $16.69 | 300 |
| 2022-06-30 | -54.12 | $16.60 | 1400 |
| 2022-06-29 | -49.18 | $16.62 | 100 |
| 2022-06-28 | -32.79 | $16.92 | 600 |
| 2022-06-27 | -25.85 | $16.99 | 1000 |
| 2022-06-24 | -27.23 | $16.91 | 300 |
| 2022-06-23 | -33.89 | $16.51 | 200 |
| 2022-06-22 | -38.87 | $16.28 | 1000 |
| 2022-06-21 | -26.33 | $16.68 | 1200 |
| 2022-06-17 | -40.75 | $16.22 | 2100 |
| 2022-06-16 | -42.95 | $16.15 | 300 |
| 2022-06-15 | -25.71 | $16.70 | 3300 |
| 2022-06-14 | -32.60 | $16.48 | 4600 |
| 2022-06-13 | -52.66 | $15.84 | 2200 |
| 2022-06-10 | -26.02 | $16.69 | 2600 |
| 2022-06-09 | -23.72 | $16.64 | 22900 |
| 2022-06-08 | -5.62 | $17.31 | 20800 |
| 2022-06-07 | 0.00 | $17.04 | 3200 |
| 2022-06-06 | -9.50 | $16.58 | 3000 |
| 2022-06-03 | -9.71 | $16.04 | 800 |
| 2022-06-02 | -1.44 | $16.27 | 1000 |
| 2022-06-01 | -11.34 | $15.72 | 2800 |
| 2022-05-31 | -3.64 | $15.91 | 2900 |
| 2022-05-27 | -2.51 | $15.47 | 100 |
| 2022-05-26 | -10.68 | $15.37 | 1000 |
| 2022-05-25 | -45.15 | $14.66 | 2600 |
| 2022-05-24 | -61.17 | $14.33 | 1100 |
| 2022-05-23 | -29.13 | $14.99 | 100 |
| 2022-05-20 | -24.76 | $15.08 | 200 |
| 2022-05-19 | -25.73 | $15.06 | 100 |
| 2022-05-18 | -45.15 | $14.66 | 100 |
| 2022-05-17 | -28.16 | $15.01 | 600 |
| 2022-05-16 | -48.06 | $14.60 | 400 |
| 2022-05-13 | -54.37 | $14.47 | 500 |
| 2022-05-12 | -83.50 | $13.87 | 1200 |
| 2022-05-11 | -88.89 | $13.78 | 100 |
| 2022-05-10 | -86.67 | $13.83 | 100 |
| 2022-05-09 | -96.89 | $13.60 | 900 |
| 2022-05-06 | -78.81 | $14.16 | 2600 |
| 2022-05-05 | -60.24 | $14.67 | — |
| 2022-05-04 | -40.76 | $15.52 | 100 |
| 2022-05-03 | -52.82 | $15.33 | 100 |
| 2022-05-02 | -58.75 | $15.24 | 100 |
| 2022-04-29 | -60.84 | $15.16 | 600 |
| 2022-04-28 | -82.51 | $14.33 | 500 |
| 2022-04-27 | -85.90 | $14.20 | 2100 |
| 2022-04-26 | -99.22 | $13.69 | 400 |
| 2022-04-25 | -98.69 | $13.71 | 800 |
| 2022-04-22 | -99.70 | $14.16 | 600 |
| 2022-04-21 | -100.00 | $14.17 | 900 |
| 2022-04-20 | -97.38 | $14.89 | 300 |
| 2022-04-19 | -85.39 | $15.21 | 1500 |
| 2022-04-18 | -96.02 | $15.08 | 2100 |
| 2022-04-14 | -96.08 | $15.53 | 100 |
| 2022-04-13 | -79.17 | $15.78 | 900 |
| 2022-04-12 | -87.04 | $15.61 | 100 |
| 2022-04-11 | -36.35 | $15.72 | 1000 |
| 2022-04-08 | -32.65 | $15.90 | 900 |
| 2022-04-07 | -26.49 | $16.20 | 100 |
| 2022-04-06 | -15.61 | $16.73 | 1300 |
| 2022-04-05 | -10.68 | $16.97 | 300 |
| 2022-04-04 | -0.21 | $17.48 | 3000 |
| 2022-04-01 | -15.32 | $16.71 | 3300 |
| 2022-03-31 | -31.68 | $15.92 | 1600 |
| 2022-03-30 | -20.50 | $16.46 | 100 |
| 2022-03-29 | -19.37 | $16.70 | 1600 |
| 2022-03-28 | -30.29 | $16.44 | 700 |
| 2022-03-25 | -35.58 | $16.15 | 7500 |
| 2022-03-24 | -27.55 | $16.59 | 400 |
| 2022-03-23 | -20.44 | $16.98 | 3100 |
| 2022-03-22 | -22.08 | $16.89 | 2900 |
| 2022-03-21 | -40.07 | $15.97 | 2600 |
| 2022-03-18 | -37.50 | $16.52 | 1300 |
| 2022-03-17 | -53.50 | $15.68 | 19200 |
| 2022-03-16 | -43.09 | $16.45 | 7200 |
| 2022-03-15 | -93.16 | $13.08 | 13100 |
| 2022-03-14 | -99.68 | $13.15 | 9400 |
| 2022-03-11 | -99.80 | $14.37 | 6000 |
| 2022-03-10 | -97.88 | $15.23 | 700 |
| 2022-03-09 | -84.81 | $16.07 | 500 |
| 2022-03-08 | -97.72 | $15.56 | 600 |
| 2022-03-07 | -100.00 | $15.80 | 1200 |
| 2022-03-04 | -98.32 | $16.50 | 11200 |
| 2022-03-03 | -99.16 | $17.05 | 600 |
| 2022-03-02 | -78.03 | $17.68 | 2300 |
| 2022-03-01 | -67.71 | $17.91 | 500 |
| 2022-02-28 | -73.09 | $17.79 | 700 |
| 2022-02-25 | -59.64 | $18.09 | 1800 |
| 2022-02-24 | -73.09 | $17.79 | 4200 |
| 2022-02-23 | -87.29 | $17.84 | 800 |
| 2022-02-22 | -84.53 | $17.89 | 18100 |
| 2022-02-18 | -34.81 | $18.79 | 1100 |
| 2022-02-17 | -28.24 | $19.16 | 200 |
| 2022-02-16 | -36.50 | $19.35 | — |
| 2022-02-15 | -40.15 | $19.25 | 900 |
| 2022-02-14 | -61.31 | $18.67 | 1100 |
| 2022-02-11 | -58.39 | $18.75 | 2600 |
| 2022-02-10 | -37.59 | $19.32 | 700 |
| 2022-02-09 | -38.23 | $19.42 | 2200 |
| 2022-02-08 | -57.34 | $18.86 | 400 |
| 2022-02-07 | -74.06 | $18.37 | 1600 |
| 2022-02-04 | -59.39 | $18.80 | 2200 |
| 2022-02-03 | -64.51 | $18.65 | 100 |
| 2022-02-02 | -55.29 | $18.92 | 300 |
| 2022-02-01 | -44.03 | $19.25 | 900 |
| 2022-01-31 | -47.44 | $19.15 | 4700 |
| 2022-01-28 | -86.69 | $18.00 | 1400 |
| 2022-01-27 | -100.00 | $17.91 | 500 |
| 2022-01-26 | -100.00 | $18.40 | 300 |
| 2022-01-25 | -90.59 | $18.71 | 300 |
| 2022-01-24 | -79.21 | $18.94 | 3700 |
| 2022-01-21 | -60.40 | $19.32 | 300 |
| 2022-01-20 | -26.73 | $20.00 | 300 |
| 2022-01-19 | -36.63 | $19.80 | 100 |
| 2022-01-18 | -47.78 | $19.57 | 800 |
| 2022-01-14 | -33.00 | $19.87 | 1000 |
| 2022-01-13 | -48.77 | $19.55 | 100 |
| 2022-01-12 | -6.40 | $20.41 | 200 |
| 2022-01-11 | -3.57 | $20.13 | 5700 |
| 2022-01-10 | -9.09 | $19.91 | 600 |
| 2022-01-07 | -13.64 | $19.84 | 1800 |
| 2022-01-06 | -22.73 | $19.70 | 200 |
| 2022-01-05 | -38.31 | $19.46 | 300 |
| 2022-01-04 | -22.08 | $19.71 | 300 |
| 2022-01-03 | -14.94 | $19.82 | 2400 |
| 2021-12-31 | -18.83 | $19.76 | 1700 |
| 2021-12-30 | -19.48 | $19.75 | 3800 |
| 2021-12-29 | -99.41 | $18.52 | 3800 |
| 2021-12-28 | -70.06 | $19.04 | 700 |
| 2021-12-27 | -57.63 | $19.26 | 1900 |
| 2021-12-23 | -55.71 | $19.44 | 1500 |
| 2021-12-22 | -63.16 | $19.49 | 900 |
| 2021-12-21 | -68.05 | $19.36 | 1100 |
| 2021-12-20 | -97.37 | $18.58 | 3100 |
| 2021-12-17 | -75.57 | $19.27 | 600 |
| 2021-12-16 | -71.96 | $19.46 | 300 |
| 2021-12-15 | -79.34 | $19.38 | 5500 |
| 2021-12-14 | -69.54 | $19.76 | 400 |
| 2021-12-13 | -64.96 | $19.93 | 4500 |
| 2021-12-10 | -62.26 | $20.03 | 1700 |
| 2021-12-09 | -66.31 | $19.88 | 2400 |
| 2021-12-08 | -66.58 | $19.87 | 3500 |
| 2021-12-07 | -71.70 | $19.68 | 300 |
| 2021-12-06 | -84.64 | $19.20 | 1600 |
| 2021-12-03 | -100.00 | $18.73 | 1600 |
| 2021-12-02 | -96.63 | $19.47 | 700 |
| 2021-12-01 | -100.00 | $19.94 | 400 |
| 2021-11-30 | -98.68 | $20.10 | 7000 |
| 2021-11-29 | -95.11 | $20.20 | 1800 |
| 2021-11-26 | -88.72 | $20.61 | 500 |
| 2021-11-24 | -60.00 | $21.17 | 600 |
| 2021-11-23 | -70.26 | $20.97 | 4800 |
| 2021-11-22 | -66.67 | $21.04 | 2500 |
| 2021-11-19 | -55.90 | $21.25 | 900 |
| 2021-11-18 | -60.51 | $21.16 | 18400 |
| 2021-11-17 | -25.13 | $21.85 | 2900 |
| 2021-11-16 | -13.33 | $22.08 | 17300 |
| 2021-11-15 | -9.24 | $22.06 | 5700 |
| 2021-11-12 | -5.85 | $22.00 | 2400 |
| 2021-11-11 | -17.54 | $21.80 | 700 |
| 2021-11-10 | -60.23 | $21.07 | 1200 |
| 2021-11-09 | -76.61 | $20.79 | 5200 |
| 2021-11-08 | -66.08 | $20.97 | 1500 |
| 2021-11-05 | -83.63 | $20.67 | 500 |
| 2021-11-04 | -83.04 | $20.68 | 3800 |
| 2021-11-03 | -54.46 | $20.88 | 1600 |
| 2021-11-02 | -53.42 | $20.54 | 1900 |
| 2021-11-01 | -31.16 | $21.19 | 2400 |
| 2021-10-29 | -54.29 | $20.39 | 6100 |
| 2021-10-28 | -43.49 | $20.73 | 1800 |
| 2021-10-27 | -46.35 | $20.64 | 500 |
| 2021-10-26 | -40.00 | $20.84 | 3900 |
| 2021-10-25 | -20.63 | $21.45 | 3100 |
| 2021-10-22 | -15.56 | $21.61 | 5800 |
| 2021-10-21 | -1.82 | $21.65 | 800 |
| 2021-10-20 | -2.18 | $21.64 | 1400 |
| 2021-10-19 | 0.00 | $21.48 | 700 |
| 2021-10-18 | -7.69 | $20.87 | 2000 |
| 2021-10-15 | -12.50 | $20.77 | 3700 |
| 2021-10-14 | -13.94 | $20.74 | 500 |
| 2021-10-13 | -4.81 | $20.93 | 1900 |
| 2021-10-12 | -23.56 | $20.54 | 300 |
| 2021-10-11 | -9.62 | $20.83 | 2400 |
| 2021-10-08 | -29.20 | $20.72 | 1000 |
| 2021-10-07 | -42.97 | $20.45 | 2200 |
| 2021-10-06 | -80.61 | $19.46 | 1900 |
| 2021-10-05 | -89.16 | $19.31 | 1600 |
| 2021-10-04 | -96.39 | $19.07 | 2500 |
| 2021-10-01 | -92.47 | $19.57 | 700 |
| 2021-09-30 | -82.88 | $19.85 | 4300 |
| 2021-09-29 | -99.32 | $19.37 | 700 |
| 2021-09-28 | -90.75 | $19.62 | 2500 |
| 2021-09-27 | -79.11 | $19.96 | 3500 |
| 2021-09-24 | -86.30 | $19.75 | 100 |
| 2021-09-23 | -73.97 | $20.11 | 3600 |
| 2021-09-22 | -78.08 | $19.99 | 1200 |
| 2021-09-21 | -90.75 | $19.62 | 1700 |
| 2021-09-20 | -87.62 | $19.44 | 3200 |
| 2021-09-17 | -58.77 | $20.16 | 1100 |
| 2021-09-16 | -55.15 | $20.29 | 1700 |
| 2021-09-15 | -47.91 | $20.55 | 1800 |
| 2021-09-14 | -40.95 | $20.80 | 1100 |
| 2021-09-13 | -28.41 | $21.25 | 2900 |
| 2021-09-10 | -28.97 | $21.23 | 2100 |
| 2021-09-09 | -23.96 | $21.41 | 1200 |
| 2021-09-08 | -10.31 | $21.90 | 5400 |
| 2021-09-07 | -2.05 | $22.02 | 2800 |
| 2021-09-03 | -9.57 | $21.23 | 1100 |
| 2021-09-02 | -9.57 | $21.23 | 1100 |
| 2021-09-01 | -5.32 | $21.35 | 11300 |
| 2021-08-31 | -30.32 | $20.45 | 4100 |
| 2021-08-30 | -57.03 | $19.81 | 9000 |
| 2021-08-27 | -59.54 | $20.08 | 1100 |
| 2021-08-26 | -50.29 | $20.40 | 300 |
| 2021-08-25 | -44.51 | $20.60 | 1400 |
| 2021-08-24 | -43.93 | $20.62 | 3300 |
| 2021-08-23 | -73.12 | $19.61 | 4700 |
| 2021-08-20 | -93.06 | $18.92 | 3700 |
| 2021-08-19 | -97.09 | $18.86 | 6300 |
| 2021-08-18 | -94.92 | $19.13 | 500 |
| 2021-08-17 | -97.83 | $18.98 | 26600 |
| 2021-08-16 | -97.76 | $19.59 | 2600 |
| 2021-08-13 | -100.00 | $20.07 | 700 |
| 2021-08-12 | -95.22 | $20.42 | 2000 |
| 2021-08-11 | -86.05 | $20.87 | 1700 |
| 2021-08-10 | -86.19 | $20.88 | 1200 |
| 2021-08-09 | -85.77 | $20.90 | 700 |
| 2021-08-06 | -97.53 | $20.33 | 1500 |
| 2021-08-05 | -92.78 | $20.56 | 5000 |
| 2021-08-04 | -83.09 | $21.03 | 1600 |
| 2021-08-03 | -82.68 | $21.05 | 9000 |
| 2021-08-02 | -65.71 | $22.01 | 1600 |
| 2021-07-30 | -76.03 | $21.60 | 900 |
| 2021-07-29 | -73.74 | $21.83 | 4300 |
| 2021-07-28 | -74.19 | $21.88 | 1700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.93
2024-03-05
Close Price
$12.25
Average Directional Index - Detailed Analysis
Minimum
7.32
Average
17.11
Maximum
37.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 17.93 | $12.25 | — |
| 2024-03-04 | 18.07 | $12.25 | — |
| 2024-03-01 | 18.22 | $12.25 | — |
| 2024-02-29 | 18.38 | $12.25 | — |
| 2024-02-28 | 18.54 | $12.25 | — |
| 2024-02-27 | 18.72 | $12.25 | — |
| 2024-02-26 | 18.90 | $12.25 | — |
| 2024-02-23 | 19.10 | $12.25 | — |
| 2024-02-22 | 19.30 | $12.25 | — |
| 2024-02-21 | 19.51 | $12.25 | — |
| 2024-02-20 | 19.74 | $12.25 | — |
| 2024-02-16 | 19.98 | $12.25 | 319 |
| 2024-02-15 | 20.23 | $12.29 | 631 |
| 2024-02-14 | 20.48 | $12.24 | 1544 |
| 2024-02-13 | 20.62 | $12.24 | 2334 |
| 2024-02-12 | 20.75 | $12.25 | 1605 |
| 2024-02-09 | 20.90 | $12.33 | 813 |
| 2024-02-08 | 21.16 | $12.26 | 22922 |
| 2024-02-07 | 21.45 | $12.23 | 20290 |
| 2024-02-06 | 21.75 | $12.33 | 39270 |
| 2024-02-05 | 22.16 | $12.29 | 265 |
| 2024-02-02 | 22.31 | $12.28 | 3472 |
| 2024-02-01 | 22.47 | $12.26 | 389 |
| 2024-01-31 | 22.54 | $12.30 | 482 |
| 2024-01-30 | 22.63 | $12.30 | 161 |
| 2024-01-29 | 22.74 | $12.27 | 12706 |
| 2024-01-26 | 22.83 | $12.24 | 2344 |
| 2024-01-25 | 23.03 | $12.33 | 3594 |
| 2024-01-24 | 23.28 | $12.34 | 1375 |
| 2024-01-23 | 23.62 | $12.02 | 7456 |
| 2024-01-22 | 23.33 | $11.41 | 1688 |
| 2024-01-19 | 21.98 | $11.91 | 125 |
| 2024-01-18 | 21.05 | $11.85 | 234 |
| 2024-01-17 | 19.97 | $11.77 | 574 |
| 2024-01-16 | 18.77 | $12.07 | 238 |
| 2024-01-12 | 17.75 | $12.41 | 154 |
| 2024-01-11 | 17.00 | $12.56 | 1292 |
| 2024-01-10 | 16.36 | $12.34 | 970 |
| 2024-01-09 | 15.46 | $12.45 | 574 |
| 2024-01-08 | 14.61 | $12.69 | 190 |
| 2024-01-05 | 13.97 | $12.82 | 3541 |
| 2024-01-04 | 13.42 | $13.02 | 553 |
| 2024-01-03 | 13.04 | $13.15 | 782 |
| 2024-01-02 | 12.81 | $13.00 | 20 |
| 2023-12-29 | 12.27 | $13.31 | 113 |
| 2023-12-28 | 11.99 | $13.07 | 2627 |
| 2023-12-27 | 11.44 | $12.89 | 11156 |
| 2023-12-26 | 10.49 | $13.08 | 7500 |
| 2023-12-22 | 9.49 | $13.02 | 10900 |
| 2023-12-21 | 8.31 | $13.94 | 100 |
| 2023-12-20 | 8.27 | $13.64 | 1000 |
| 2023-12-19 | 8.08 | $14.05 | 500 |
| 2023-12-18 | 8.47 | $13.79 | 400 |
| 2023-12-15 | 8.42 | $14.01 | 400 |
| 2023-12-14 | 8.78 | $14.08 | 1400 |
| 2023-12-13 | 9.22 | $14.07 | 200 |
| 2023-12-12 | 9.57 | $14.03 | 100 |
| 2023-12-11 | 10.02 | $13.95 | 1400 |
| 2023-12-08 | 10.52 | $13.75 | 100 |
| 2023-12-07 | 10.66 | $13.86 | 1100 |
| 2023-12-06 | 10.92 | $13.66 | 100 |
| 2023-12-05 | 10.75 | $13.53 | 200 |
| 2023-12-04 | 10.33 | $13.79 | 200 |
| 2023-12-01 | 10.22 | $14.01 | 100 |
| 2023-11-30 | 10.45 | $13.91 | 100 |
| 2023-11-29 | 10.52 | $13.92 | 100 |
| 2023-11-28 | 10.60 | $14.11 | 1500 |
| 2023-11-27 | 10.92 | $14.26 | 300 |
| 2023-11-24 | 11.48 | $14.45 | 200 |
| 2023-11-22 | 12.07 | $14.49 | 400 |
| 2023-11-21 | 12.22 | $14.43 | 1300 |
| 2023-11-20 | 12.38 | $14.61 | 600 |
| 2023-11-17 | 12.17 | $14.30 | 800 |
| 2023-11-16 | 12.43 | $14.21 | 100 |
| 2023-11-15 | 12.83 | $14.56 | 100 |
| 2023-11-14 | 12.65 | $14.39 | 300 |
| 2023-11-13 | 12.70 | $14.12 | 600 |
| 2023-11-10 | 13.14 | $13.95 | 100 |
| 2023-11-09 | 13.79 | $14.04 | 100 |
| 2023-11-08 | 14.42 | $14.29 | 100 |
| 2023-11-07 | 14.65 | $14.18 | 100 |
| 2023-11-06 | 15.06 | $14.17 | 2900 |
| 2023-11-03 | 15.50 | $13.94 | 300 |
| 2023-11-02 | 16.29 | $13.55 | 100 |
| 2023-11-01 | 16.46 | $13.37 | 400 |
| 2023-10-31 | 16.29 | $13.31 | 100 |
| 2023-10-30 | 16.00 | $13.40 | 100 |
| 2023-10-27 | 15.81 | $13.24 | 1300 |
| 2023-10-26 | 15.33 | $13.25 | 300 |
| 2023-10-25 | 14.84 | $13.25 | 100 |
| 2023-10-24 | 14.31 | $13.57 | 500 |
| 2023-10-23 | 14.10 | $13.12 | 500 |
| 2023-10-20 | 13.02 | $13.22 | 100 |
| 2023-10-19 | 12.03 | $13.44 | 100 |
| 2023-10-18 | 11.24 | $13.61 | 100 |
| 2023-10-17 | 10.61 | $13.97 | 200 |
| 2023-10-16 | 10.37 | $14.17 | 200 |
| 2023-10-13 | 10.12 | $14.18 | 100 |
| 2023-10-12 | 10.20 | $14.35 | 100 |
| 2023-10-11 | 10.55 | $14.73 | 100 |
| 2023-10-10 | 10.65 | $14.60 | 800 |
| 2023-10-09 | 10.97 | $14.36 | 200 |
| 2023-10-06 | 11.38 | $14.48 | 1100 |
| 2023-10-05 | 11.81 | $14.17 | — |
| 2023-10-04 | 11.70 | $14.14 | 100 |
| 2023-10-03 | 11.51 | $14.23 | 100 |
| 2023-10-02 | 11.39 | $14.32 | 300 |
| 2023-09-29 | 11.45 | $14.42 | 600 |
| 2023-09-28 | 11.61 | $14.34 | 200 |
| 2023-09-27 | 11.56 | $14.33 | 900 |
| 2023-09-26 | 11.48 | $14.35 | 100 |
| 2023-09-25 | 11.52 | $14.40 | 100 |
| 2023-09-22 | 11.62 | $14.43 | 500 |
| 2023-09-21 | 11.73 | $13.92 | 100 |
| 2023-09-20 | 11.04 | $14.17 | 400 |
| 2023-09-19 | 10.58 | $14.30 | 200 |
| 2023-09-18 | 10.23 | $14.42 | 700 |
| 2023-09-15 | 9.96 | $14.40 | 1100 |
| 2023-09-14 | 9.72 | $14.52 | 700 |
| 2023-09-13 | 9.58 | $14.51 | 100 |
| 2023-09-12 | 9.39 | $14.54 | 1600 |
| 2023-09-11 | 9.20 | $14.68 | 500 |
| 2023-09-08 | 9.15 | $14.34 | 1000 |
| 2023-09-07 | 8.76 | $14.50 | 1200 |
| 2023-09-06 | 8.47 | $14.90 | 600 |
| 2023-09-05 | 8.57 | $14.95 | 100 |
| 2023-09-01 | 8.80 | $15.28 | 1400 |
| 2023-08-31 | 9.12 | $15.11 | 100 |
| 2023-08-30 | 9.34 | $15.30 | 100 |
| 2023-08-29 | 9.79 | $15.34 | 100 |
| 2023-08-28 | 10.30 | $15.00 | 1900 |
| 2023-08-25 | 10.46 | $14.62 | 100 |
| 2023-08-24 | 10.12 | $14.85 | 100 |
| 2023-08-23 | 10.00 | $14.73 | 800 |
| 2023-08-22 | 9.72 | $14.69 | 300 |
| 2023-08-21 | 9.37 | $14.56 | 600 |
| 2023-08-18 | 8.83 | $14.51 | 200 |
| 2023-08-17 | 8.21 | $14.97 | 100 |
| 2023-08-16 | 7.99 | $14.76 | 600 |
| 2023-08-15 | 7.50 | $15.08 | 200 |
| 2023-08-14 | 7.32 | $15.43 | 800 |
| 2023-08-11 | 7.43 | $15.35 | 600 |
| 2023-08-10 | 7.46 | $15.77 | 3900 |
| 2023-08-09 | 7.63 | $15.78 | 100 |
| 2023-08-08 | 7.94 | $15.86 | 900 |
| 2023-08-07 | 8.29 | $16.10 | 100 |
| 2023-08-04 | 8.46 | $16.16 | 200 |
| 2023-08-03 | 8.58 | $16.23 | 900 |
| 2023-08-02 | 8.63 | $15.75 | 700 |
| 2023-08-01 | 9.05 | $16.32 | 200 |
| 2023-07-31 | 8.90 | $16.61 | 100 |
| 2023-07-28 | 8.41 | $16.48 | 3600 |
| 2023-07-27 | 7.99 | $15.72 | 300 |
| 2023-07-26 | 8.30 | $16.00 | 300 |
| 2023-07-25 | 8.28 | $15.96 | 400 |
| 2023-07-24 | 8.32 | $15.90 | 1000 |
| 2023-07-21 | 8.44 | $15.43 | 100 |
| 2023-07-20 | 8.65 | $15.49 | 100 |
| 2023-07-19 | 8.94 | $15.73 | 100 |
| 2023-07-18 | 9.29 | $15.46 | 200 |
| 2023-07-17 | 9.57 | $15.86 | 1300 |
| 2023-07-14 | 9.93 | $16.06 | 100 |
| 2023-07-13 | 9.85 | $16.21 | 1500 |
| 2023-07-12 | 9.75 | $15.79 | 900 |
| 2023-07-11 | 10.11 | $15.37 | 800 |
| 2023-07-10 | 10.23 | $15.32 | 4300 |
| 2023-07-07 | 10.43 | $15.23 | 300 |
| 2023-07-06 | 10.53 | $14.94 | — |
| 2023-07-05 | 10.23 | $15.23 | 1200 |
| 2023-07-03 | 10.22 | $15.33 | 400 |
| 2023-06-30 | 10.30 | $15.27 | 100 |
| 2023-06-29 | 10.17 | $15.30 | 200 |
| 2023-06-28 | 10.02 | $15.58 | 600 |
| 2023-06-27 | 10.25 | $15.77 | 700 |
| 2023-06-26 | 10.68 | $15.32 | 200 |
| 2023-06-23 | 10.78 | $15.53 | 500 |
| 2023-06-22 | 11.12 | $15.79 | 700 |
| 2023-06-21 | 11.69 | $15.85 | 300 |
| 2023-06-20 | 12.16 | $16.37 | 3500 |
| 2023-06-16 | 11.99 | $16.66 | 200 |
| 2023-06-15 | 11.45 | $16.68 | 600 |
| 2023-06-14 | 10.79 | $16.63 | 6200 |
| 2023-06-13 | 10.15 | $16.19 | 100 |
| 2023-06-12 | 9.90 | $15.77 | 100 |
| 2023-06-09 | 10.09 | $15.80 | 1200 |
| 2023-06-08 | 10.27 | $15.50 | 400 |
| 2023-06-07 | 10.75 | $15.43 | 100 |
| 2023-06-06 | 11.26 | $15.57 | 500 |
| 2023-06-05 | 11.79 | $15.37 | 2400 |
| 2023-06-02 | 12.11 | $15.44 | 2400 |
| 2023-06-01 | 12.59 | $15.20 | 300 |
| 2023-05-31 | 12.69 | $14.71 | 800 |
| 2023-05-30 | 12.15 | $14.71 | 300 |
| 2023-05-26 | 11.74 | $14.81 | 100 |
| 2023-05-25 | 11.39 | $14.48 | 100 |
| 2023-05-24 | 10.58 | $14.75 | 1100 |
| 2023-05-23 | 9.92 | $14.95 | 700 |
| 2023-05-22 | 9.43 | $15.37 | 100 |
| 2023-05-19 | 9.34 | $15.23 | 7400 |
| 2023-05-18 | 9.05 | $15.26 | 900 |
| 2023-05-17 | 8.82 | $15.57 | 600 |
| 2023-05-16 | 8.88 | $15.67 | 1700 |
| 2023-05-15 | 9.03 | $15.93 | 500 |
| 2023-05-12 | 9.30 | $15.48 | 400 |
| 2023-05-11 | 9.15 | $16.04 | 700 |
| 2023-05-10 | 9.43 | $15.67 | 400 |
| 2023-05-09 | 9.26 | $15.89 | 200 |
| 2023-05-08 | 9.38 | $16.33 | 2800 |
| 2023-05-05 | 9.80 | $16.54 | 600 |
| 2023-05-04 | 9.94 | $16.61 | 600 |
| 2023-05-03 | 9.96 | $16.08 | 1700 |
| 2023-05-02 | 10.34 | $16.05 | 1100 |
| 2023-05-01 | 10.73 | $16.43 | 400 |
| 2023-04-28 | 10.95 | $16.48 | 16000 |
| 2023-04-27 | 11.43 | $15.92 | 2000 |
| 2023-04-26 | 11.42 | $15.92 | 5900 |
| 2023-04-25 | 11.25 | $15.78 | 700 |
| 2023-04-24 | 10.98 | $16.13 | 13900 |
| 2023-04-21 | 10.96 | $16.13 | 700 |
| 2023-04-20 | 11.11 | $16.53 | 600 |
| 2023-04-19 | 11.66 | $16.55 | 500 |
| 2023-04-18 | 12.19 | $16.68 | 200 |
| 2023-04-17 | 12.72 | $16.75 | 5700 |
| 2023-04-14 | 13.20 | $16.74 | 800 |
| 2023-04-13 | 13.72 | $17.00 | 300 |
| 2023-04-12 | 13.84 | $16.89 | 900 |
| 2023-04-11 | 13.96 | $16.84 | 800 |
| 2023-04-10 | 14.29 | $16.82 | 1700 |
| 2023-04-06 | 14.64 | $17.00 | 1700 |
| 2023-04-05 | 14.81 | $17.21 | 800 |
| 2023-04-04 | 14.70 | $17.54 | 7500 |
| 2023-04-03 | 14.48 | $17.71 | 7600 |
| 2023-03-31 | 14.00 | $17.20 | 400 |
| 2023-03-30 | 13.91 | $17.06 | 400 |
| 2023-03-29 | 13.94 | $17.08 | 400 |
| 2023-03-28 | 13.92 | $17.12 | 1000 |
| 2023-03-27 | 13.85 | $16.87 | 900 |
| 2023-03-24 | 13.93 | $16.97 | 15900 |
| 2023-03-23 | 13.72 | $16.85 | 2900 |
| 2023-03-22 | 13.74 | $16.23 | 900 |
| 2023-03-21 | 14.11 | $16.18 | 8900 |
| 2023-03-20 | 14.67 | $16.01 | 100 |
| 2023-03-17 | 15.41 | $15.69 | 800 |
| 2023-03-16 | 15.88 | $15.34 | 1800 |
| 2023-03-15 | 16.02 | $14.97 | 2600 |
| 2023-03-14 | 15.75 | $15.37 | 400 |
| 2023-03-13 | 15.93 | $15.30 | 900 |
| 2023-03-10 | 16.05 | $15.07 | 500 |
| 2023-03-09 | 16.00 | $15.04 | 1900 |
| 2023-03-08 | 15.93 | $15.61 | 600 |
| 2023-03-07 | 16.30 | $15.54 | 1000 |
| 2023-03-06 | 16.68 | $16.07 | 100 |
| 2023-03-03 | 17.54 | $16.41 | 3500 |
| 2023-03-02 | 18.16 | $16.34 | 2600 |
| 2023-03-01 | 18.90 | $15.80 | 800 |
| 2023-02-28 | 19.61 | $15.21 | 400 |
| 2023-02-27 | 19.83 | $15.31 | 1100 |
| 2023-02-24 | 20.14 | $15.10 | 10000 |
| 2023-02-23 | 20.19 | $15.54 | 2200 |
| 2023-02-22 | 20.67 | $15.69 | 400 |
| 2023-02-21 | 21.28 | $15.77 | 900 |
| 2023-02-17 | 22.00 | $15.85 | 1500 |
| 2023-02-16 | 22.77 | $16.43 | 100 |
| 2023-02-15 | 23.72 | $16.33 | 2100 |
| 2023-02-14 | 24.81 | $16.41 | 1100 |
| 2023-02-13 | 25.87 | $16.64 | 200 |
| 2023-02-10 | 26.69 | $16.27 | 3300 |
| 2023-02-09 | 27.78 | $16.76 | 11500 |
| 2023-02-08 | 28.48 | $16.36 | 500 |
| 2023-02-07 | 29.66 | $16.84 | 100 |
| 2023-02-06 | 30.39 | $16.52 | 4900 |
| 2023-02-03 | 31.43 | $16.55 | 5000 |
| 2023-02-02 | 32.07 | $17.07 | 5300 |
| 2023-02-01 | 32.15 | $17.05 | 2100 |
| 2023-01-31 | 32.25 | $16.39 | 2500 |
| 2023-01-30 | 32.75 | $16.65 | 8700 |
| 2023-01-27 | 33.24 | $17.12 | 300 |
| 2023-01-26 | 32.78 | $17.26 | 2100 |
| 2023-01-25 | 32.29 | $16.76 | 1200 |
| 2023-01-24 | 32.09 | $16.80 | 2400 |
| 2023-01-23 | 31.88 | $16.80 | 500 |
| 2023-01-20 | 31.39 | $16.61 | 2600 |
| 2023-01-19 | 30.95 | $16.15 | 100 |
| 2023-01-18 | 30.82 | $15.89 | 1300 |
| 2023-01-17 | 30.77 | $16.02 | 8000 |
| 2023-01-13 | 30.70 | $16.53 | 2100 |
| 2023-01-12 | 30.05 | $16.15 | 200 |
| 2023-01-11 | 29.60 | $16.39 | 1300 |
| 2023-01-10 | 28.90 | $16.32 | 300 |
| 2023-01-09 | 28.18 | $16.18 | 1400 |
| 2023-01-06 | 27.43 | $16.16 | 1200 |
| 2023-01-05 | 26.74 | $16.36 | 4000 |
| 2023-01-04 | 25.82 | $16.16 | 1500 |
| 2023-01-03 | 24.95 | $15.25 | 2800 |
| 2022-12-30 | 24.51 | $14.36 | 1200 |
| 2022-12-29 | 24.71 | $14.48 | 100 |
| 2022-12-28 | 24.68 | $13.99 | 900 |
| 2022-12-27 | 24.74 | $14.53 | 600 |
| 2022-12-23 | 24.37 | $14.00 | 4600 |
| 2022-12-22 | 24.32 | $14.05 | 300 |
| 2022-12-21 | 24.28 | $14.01 | 300 |
| 2022-12-20 | 24.27 | $13.47 | 3300 |
| 2022-12-19 | 24.68 | $13.65 | 1800 |
| 2022-12-16 | 24.90 | $13.82 | 800 |
| 2022-12-15 | 24.91 | $13.89 | 200 |
| 2022-12-14 | 24.83 | $14.36 | 600 |
| 2022-12-13 | 24.28 | $14.23 | 800 |
| 2022-12-12 | 23.79 | $13.89 | 2900 |
| 2022-12-09 | 23.47 | $14.12 | 1700 |
| 2022-12-08 | 22.80 | $14.10 | 100 |
| 2022-12-07 | 22.19 | $13.54 | 200 |
| 2022-12-06 | 21.90 | $13.62 | 100 |
| 2022-12-05 | 21.51 | $13.53 | 200 |
| 2022-12-02 | 21.09 | $13.48 | — |
| 2022-12-01 | 20.74 | $12.88 | 400 |
| 2022-11-30 | 20.77 | $13.00 | 400 |
| 2022-11-29 | 20.67 | $12.33 | 200 |
| 2022-11-28 | 21.06 | $11.74 | 400 |
| 2022-11-25 | 21.87 | $11.61 | 400 |
| 2022-11-23 | 22.92 | $12.01 | 100 |
| 2022-11-22 | 23.62 | $11.89 | 2600 |
| 2022-11-21 | 24.46 | $11.98 | 900 |
| 2022-11-18 | 25.24 | $12.32 | 200 |
| 2022-11-17 | 25.62 | $12.63 | 1700 |
| 2022-11-16 | 26.03 | $12.29 | — |
| 2022-11-15 | 26.72 | $12.58 | 2500 |
| 2022-11-14 | 27.28 | $11.75 | 2200 |
| 2022-11-11 | 28.61 | $11.66 | 100 |
| 2022-11-10 | 30.09 | $11.17 | 100 |
| 2022-11-09 | 31.15 | $10.54 | 300 |
| 2022-11-08 | 31.83 | $11.05 | 1500 |
| 2022-11-07 | 32.87 | $11.17 | 200 |
| 2022-11-04 | 34.20 | $11.17 | 1200 |
| 2022-11-03 | 35.60 | $10.44 | 100 |
| 2022-11-02 | 36.21 | $10.35 | 800 |
| 2022-11-01 | 36.76 | $10.18 | 500 |
| 2022-10-31 | 37.08 | $9.62 | 2900 |
| 2022-10-28 | 36.71 | $9.63 | 1100 |
| 2022-10-27 | 36.32 | $10.02 | 800 |
| 2022-10-26 | 36.18 | $10.33 | 2800 |
| 2022-10-25 | 36.04 | $9.70 | 4200 |
| 2022-10-24 | 34.94 | $9.60 | 2500 |
| 2022-10-21 | 33.79 | $10.61 | 800 |
| 2022-10-20 | 33.16 | $10.71 | 1000 |
| 2022-10-19 | 32.67 | $10.76 | 800 |
| 2022-10-18 | 32.18 | $11.31 | 16300 |
| 2022-10-17 | 32.04 | $11.35 | 2500 |
| 2022-10-14 | 31.59 | $11.07 | 1100 |
| 2022-10-13 | 30.76 | $11.17 | 400 |
| 2022-10-12 | 29.76 | $11.24 | 100 |
| 2022-10-11 | 28.91 | $11.25 | 100 |
| 2022-10-10 | 28.03 | $11.61 | 1000 |
| 2022-10-07 | 27.33 | $11.99 | 200 |
| 2022-10-06 | 26.88 | $12.51 | 100 |
| 2022-10-05 | 26.87 | $12.64 | 300 |
| 2022-10-04 | 26.97 | $12.59 | 700 |
| 2022-10-03 | 26.98 | $12.04 | 200 |
| 2022-09-30 | 26.01 | $11.91 | 1800 |
| 2022-09-29 | 24.89 | $12.07 | 2100 |
| 2022-09-28 | 23.76 | $12.51 | 100 |
| 2022-09-27 | 22.97 | $12.39 | 1500 |
| 2022-09-26 | 22.05 | $12.42 | 700 |
| 2022-09-23 | 21.11 | $12.40 | 100 |
| 2022-09-22 | 19.89 | $12.75 | 1900 |
| 2022-09-21 | 18.85 | $12.80 | 1400 |
| 2022-09-20 | 17.80 | $13.19 | 100 |
| 2022-09-19 | 17.02 | $13.23 | 100 |
| 2022-09-16 | 16.20 | $13.31 | 200 |
| 2022-09-15 | 15.45 | $13.68 | 1600 |
| 2022-09-14 | 15.02 | $13.80 | 100 |
| 2022-09-13 | 14.68 | $13.84 | 100 |
| 2022-09-12 | 14.35 | $14.28 | 700 |
| 2022-09-09 | 14.43 | $14.10 | 100 |
| 2022-09-08 | 14.25 | $13.87 | 200 |
| 2022-09-07 | 13.72 | $14.22 | 3000 |
| 2022-09-06 | 13.22 | $14.05 | 900 |
| 2022-09-02 | 12.81 | $14.52 | 1700 |
| 2022-09-01 | 12.81 | $14.65 | 100 |
| 2022-08-31 | 12.87 | $14.82 | 700 |
| 2022-08-30 | 13.21 | $14.41 | 1100 |
| 2022-08-29 | 13.04 | $14.82 | 300 |
| 2022-08-26 | 13.35 | $15.06 | 100 |
| 2022-08-25 | 13.97 | $15.35 | 200 |
| 2022-08-24 | 14.58 | $14.64 | 2000 |
| 2022-08-23 | 14.59 | $14.70 | 500 |
| 2022-08-22 | 14.67 | $14.65 | 400 |
| 2022-08-19 | 14.56 | $14.54 | 2400 |
| 2022-08-18 | 14.28 | $14.56 | 400 |
| 2022-08-17 | 14.02 | $14.87 | 100 |
| 2022-08-16 | 14.11 | $14.96 | 100 |
| 2022-08-15 | 14.30 | $15.12 | 1700 |
| 2022-08-12 | 14.63 | $15.19 | 400 |
| 2022-08-11 | 15.06 | $15.18 | 900 |
| 2022-08-10 | 15.55 | $14.87 | 400 |
| 2022-08-09 | 15.35 | $14.80 | 100 |
| 2022-08-08 | 15.03 | $14.92 | 3100 |
| 2022-08-05 | 14.73 | $14.93 | 100 |
| 2022-08-04 | 14.50 | $14.99 | 100 |
| 2022-08-03 | 14.31 | $14.90 | 600 |
| 2022-08-02 | 14.00 | $14.72 | 900 |
| 2022-08-01 | 13.45 | $14.75 | 3100 |
| 2022-07-29 | 13.06 | $15.12 | 700 |
| 2022-07-28 | 12.92 | $15.64 | 2000 |
| 2022-07-27 | 13.14 | $15.76 | 4600 |
| 2022-07-26 | 13.38 | $15.52 | 100 |
| 2022-07-25 | 13.37 | $15.65 | 2400 |
| 2022-07-22 | 13.42 | $15.61 | 100 |
| 2022-07-21 | 13.44 | $16.07 | 100 |
| 2022-07-20 | 13.84 | $15.65 | 200 |
| 2022-07-19 | 13.84 | $15.70 | 200 |
| 2022-07-18 | 13.88 | $15.33 | 1000 |
| 2022-07-15 | 13.69 | $14.93 | 100 |
| 2022-07-14 | 12.87 | $15.18 | 100 |
| 2022-07-13 | 12.18 | $15.48 | 100 |
| 2022-07-12 | 11.67 | $15.40 | 800 |
| 2022-07-11 | 11.13 | $15.39 | 3600 |
| 2022-07-08 | 10.61 | $16.22 | 2000 |
| 2022-07-07 | 10.56 | $16.39 | 1300 |
| 2022-07-06 | 10.72 | $16.11 | 1900 |
| 2022-07-05 | 10.89 | $16.58 | 1000 |
| 2022-07-01 | 11.45 | $16.69 | 300 |
| 2022-06-30 | 11.78 | $16.60 | 1400 |
| 2022-06-29 | 12.14 | $16.62 | 100 |
| 2022-06-28 | 12.33 | $16.92 | 600 |
| 2022-06-27 | 12.26 | $16.99 | 1000 |
| 2022-06-24 | 12.15 | $16.91 | 300 |
| 2022-06-23 | 12.09 | $16.51 | 200 |
| 2022-06-22 | 12.25 | $16.28 | 1000 |
| 2022-06-21 | 12.56 | $16.68 | 1200 |
| 2022-06-17 | 12.43 | $16.22 | 2100 |
| 2022-06-16 | 12.60 | $16.15 | 300 |
| 2022-06-15 | 12.80 | $16.70 | 3300 |
| 2022-06-14 | 12.73 | $16.48 | 4600 |
| 2022-06-13 | 12.79 | $15.84 | 2200 |
| 2022-06-10 | 13.12 | $16.69 | 2600 |
| 2022-06-09 | 12.78 | $16.64 | 22900 |
| 2022-06-08 | 12.44 | $17.31 | 20800 |
| 2022-06-07 | 11.55 | $17.04 | 3200 |
| 2022-06-06 | 10.87 | $16.58 | 3000 |
| 2022-06-03 | 10.24 | $16.04 | 800 |
| 2022-06-02 | 10.07 | $16.27 | 1000 |
| 2022-06-01 | 9.79 | $15.72 | 2800 |
| 2022-05-31 | 9.73 | $15.91 | 2900 |
| 2022-05-27 | 9.51 | $15.47 | 100 |
| 2022-05-26 | 9.63 | $15.37 | 1000 |
| 2022-05-25 | 9.82 | $14.66 | 2600 |
| 2022-05-24 | 10.13 | $14.33 | 1100 |
| 2022-05-23 | 10.24 | $14.99 | 100 |
| 2022-05-20 | 10.71 | $15.08 | 200 |
| 2022-05-19 | 11.14 | $15.06 | 100 |
| 2022-05-18 | 11.69 | $14.66 | 100 |
| 2022-05-17 | 12.02 | $15.01 | 600 |
| 2022-05-16 | 12.60 | $14.60 | 400 |
| 2022-05-13 | 12.92 | $14.47 | 500 |
| 2022-05-12 | 13.13 | $13.87 | 1200 |
| 2022-05-11 | 12.94 | $13.78 | 100 |
| 2022-05-10 | 12.59 | $13.83 | 100 |
| 2022-05-09 | 12.25 | $13.60 | 900 |
| 2022-05-06 | 11.88 | $14.16 | 2600 |
| 2022-05-05 | 11.85 | $14.67 | — |
| 2022-05-04 | 12.12 | $15.52 | 100 |
| 2022-05-03 | 12.53 | $15.33 | 100 |
| 2022-05-02 | 13.10 | $15.24 | 100 |
| 2022-04-29 | 13.75 | $15.16 | 600 |
| 2022-04-28 | 14.44 | $14.33 | 500 |
| 2022-04-27 | 14.33 | $14.20 | 2100 |
| 2022-04-26 | 14.15 | $13.69 | 400 |
| 2022-04-25 | 13.51 | $13.71 | 800 |
| 2022-04-22 | 12.84 | $14.16 | 600 |
| 2022-04-21 | 12.38 | $14.17 | 900 |
| 2022-04-20 | 11.90 | $14.89 | 300 |
| 2022-04-19 | 11.78 | $15.21 | 1500 |
| 2022-04-18 | 11.65 | $15.08 | 2100 |
| 2022-04-14 | 11.60 | $15.53 | 100 |
| 2022-04-13 | 11.84 | $15.78 | 900 |
| 2022-04-12 | 12.10 | $15.61 | 100 |
| 2022-04-11 | 12.26 | $15.72 | 1000 |
| 2022-04-08 | 12.49 | $15.90 | 900 |
| 2022-04-07 | 12.82 | $16.20 | 100 |
| 2022-04-06 | 13.31 | $16.73 | 1300 |
| 2022-04-05 | 14.00 | $16.97 | 300 |
| 2022-04-04 | 14.53 | $17.48 | 3000 |
| 2022-04-01 | 14.85 | $16.71 | 3300 |
| 2022-03-31 | 15.45 | $15.92 | 1600 |
| 2022-03-30 | 16.08 | $16.46 | 100 |
| 2022-03-29 | 16.84 | $16.70 | 1600 |
| 2022-03-28 | 17.53 | $16.44 | 700 |
| 2022-03-25 | 18.41 | $16.15 | 7500 |
| 2022-03-24 | 19.24 | $16.59 | 400 |
| 2022-03-23 | 20.16 | $16.98 | 3100 |
| 2022-03-22 | 21.11 | $16.89 | 2900 |
| 2022-03-21 | 22.09 | $15.97 | 2600 |
| 2022-03-18 | 22.67 | $16.52 | 1300 |
| 2022-03-17 | 23.52 | $15.68 | 19200 |
| 2022-03-16 | 24.05 | $16.45 | 7200 |
| 2022-03-15 | 24.68 | $13.08 | 13100 |
| 2022-03-14 | 23.08 | $13.15 | 9400 |
| 2022-03-11 | 21.54 | $14.37 | 6000 |
| 2022-03-10 | 20.29 | $15.23 | 700 |
| 2022-03-09 | 19.28 | $16.07 | 500 |
| 2022-03-08 | 18.60 | $15.56 | 600 |
| 2022-03-07 | 17.29 | $15.80 | 1200 |
| 2022-03-04 | 16.06 | $16.50 | 11200 |
| 2022-03-03 | 15.07 | $17.05 | 600 |
| 2022-03-02 | 14.33 | $17.68 | 2300 |
| 2022-03-01 | 13.78 | $17.91 | 500 |
| 2022-02-28 | 13.51 | $17.79 | 700 |
| 2022-02-25 | 13.01 | $18.09 | 1800 |
| 2022-02-24 | 12.54 | $17.79 | 4200 |
| 2022-02-23 | 11.77 | $17.84 | 800 |
| 2022-02-22 | 11.35 | $17.89 | 18100 |
| 2022-02-18 | 10.91 | $18.79 | 1100 |
| 2022-02-17 | 11.08 | $19.16 | 200 |
| 2022-02-16 | 11.57 | $19.35 | — |
| 2022-02-15 | 12.11 | $19.25 | 900 |
| 2022-02-14 | 12.74 | $18.67 | 1100 |
| 2022-02-11 | 12.94 | $18.75 | 2600 |
| 2022-02-10 | 13.17 | $19.32 | 700 |
| 2022-02-09 | 13.85 | $19.42 | 2200 |
| 2022-02-08 | 14.56 | $18.86 | 400 |
| 2022-02-07 | 14.88 | $18.37 | 1600 |
| 2022-02-04 | 14.86 | $18.80 | 2200 |
| 2022-02-03 | 15.07 | $18.65 | 100 |
| 2022-02-02 | 15.08 | $18.92 | 300 |
| 2022-02-01 | 15.29 | $19.25 | 900 |
| 2022-01-31 | 15.59 | $19.15 | 4700 |
| 2022-01-28 | 15.81 | $18.00 | 1400 |
| 2022-01-27 | 14.94 | $17.91 | 500 |
| 2022-01-26 | 14.19 | $18.40 | 300 |
| 2022-01-25 | 13.71 | $18.71 | 300 |
| 2022-01-24 | 13.31 | $18.94 | 3700 |
| 2022-01-21 | 12.99 | $19.32 | 300 |
| 2022-01-20 | 13.08 | $20.00 | 300 |
| 2022-01-19 | 13.74 | $19.80 | 100 |
| 2022-01-18 | 13.89 | $19.57 | 800 |
| 2022-01-14 | 13.96 | $19.87 | 1000 |
| 2022-01-13 | 14.15 | $19.55 | 100 |
| 2022-01-12 | 14.02 | $20.41 | 200 |
| 2022-01-11 | 14.62 | $20.13 | 5700 |
| 2022-01-10 | 14.88 | $19.91 | 600 |
| 2022-01-07 | 15.45 | $19.84 | 1800 |
| 2022-01-06 | 16.06 | $19.70 | 200 |
| 2022-01-05 | 16.38 | $19.46 | 300 |
| 2022-01-04 | 16.47 | $19.71 | 300 |
| 2022-01-03 | 16.83 | $19.82 | 2400 |
| 2021-12-31 | 17.30 | $19.76 | 1700 |
| 2021-12-30 | 17.80 | $19.75 | 3800 |
| 2021-12-29 | 18.32 | $18.52 | 3800 |
| 2021-12-28 | 17.68 | $19.04 | 700 |
| 2021-12-27 | 17.36 | $19.26 | 1900 |
| 2021-12-23 | 17.18 | $19.44 | 1500 |
| 2021-12-22 | 17.00 | $19.49 | 900 |
| 2021-12-21 | 16.99 | $19.36 | 1100 |
| 2021-12-20 | 16.84 | $18.58 | 3100 |
| 2021-12-17 | 16.14 | $19.27 | 600 |
| 2021-12-16 | 15.94 | $19.46 | 300 |
| 2021-12-15 | 15.92 | $19.38 | 5500 |
| 2021-12-14 | 15.78 | $19.76 | 400 |
| 2021-12-13 | 15.98 | $19.93 | 4500 |
| 2021-12-10 | 16.48 | $20.03 | 1700 |
| 2021-12-09 | 17.04 | $19.88 | 2400 |
| 2021-12-08 | 17.52 | $19.87 | 3500 |
| 2021-12-07 | 17.97 | $19.68 | 300 |
| 2021-12-06 | 18.30 | $19.20 | 1600 |
| 2021-12-03 | 18.08 | $18.73 | 1600 |
| 2021-12-02 | 17.53 | $19.47 | 700 |
| 2021-12-01 | 17.41 | $19.94 | 400 |
| 2021-11-30 | 17.78 | $20.10 | 7000 |
| 2021-11-29 | 18.28 | $20.20 | 1800 |
| 2021-11-26 | 18.73 | $20.61 | 500 |
| 2021-11-24 | 19.54 | $21.17 | 600 |
| 2021-11-23 | 20.07 | $20.97 | 4800 |
| 2021-11-22 | 20.70 | $21.04 | 2500 |
| 2021-11-19 | 21.36 | $21.25 | 900 |
| 2021-11-18 | 21.70 | $21.16 | 18400 |
| 2021-11-17 | 22.05 | $21.85 | 2900 |
| 2021-11-16 | 21.52 | $22.08 | 17300 |
| 2021-11-15 | 20.56 | $22.06 | 5700 |
| 2021-11-12 | 19.62 | $22.00 | 2400 |
| 2021-11-11 | 18.77 | $21.80 | 700 |
| 2021-11-10 | 18.02 | $21.07 | 1200 |
| 2021-11-09 | 17.62 | $20.79 | 5200 |
| 2021-11-08 | 17.39 | $20.97 | 1500 |
| 2021-11-05 | 17.08 | $20.67 | 500 |
| 2021-11-04 | 16.88 | $20.68 | 3800 |
| 2021-11-03 | 16.63 | $20.88 | 1600 |
| 2021-11-02 | 16.55 | $20.54 | 1900 |
| 2021-11-01 | 16.62 | $21.19 | 2400 |
| 2021-10-29 | 16.70 | $20.39 | 6100 |
| 2021-10-28 | 17.20 | $20.73 | 1800 |
| 2021-10-27 | 17.67 | $20.64 | 500 |
| 2021-10-26 | 17.99 | $20.84 | 3900 |
| 2021-10-25 | 18.14 | $21.45 | 3100 |
| 2021-10-22 | 17.72 | $21.61 | 5800 |
| 2021-10-21 | 17.08 | $21.65 | 800 |
| 2021-10-20 | 16.68 | $21.64 | 1400 |
| 2021-10-19 | 16.21 | $21.48 | 700 |
| 2021-10-18 | 15.86 | $20.87 | 2000 |
| 2021-10-15 | 15.80 | $20.77 | 3700 |
| 2021-10-14 | 15.78 | $20.74 | 500 |
| 2021-10-13 | 15.88 | $20.93 | 1900 |
| 2021-10-12 | 15.91 | $20.54 | 300 |
| 2021-10-11 | 16.06 | $20.83 | 2400 |
| 2021-10-08 | 15.97 | $20.72 | 1000 |
| 2021-10-07 | 16.06 | $20.45 | 2200 |
| 2021-10-06 | 16.32 | $19.46 | 1900 |
| 2021-10-05 | 17.09 | $19.31 | 1600 |
| 2021-10-04 | 17.99 | $19.07 | 2500 |
| 2021-10-01 | 18.75 | $19.57 | 700 |
| 2021-09-30 | 19.56 | $19.85 | 4300 |
| 2021-09-29 | 20.30 | $19.37 | 700 |
| 2021-09-28 | 21.29 | $19.62 | 2500 |
| 2021-09-27 | 22.17 | $19.96 | 3500 |
| 2021-09-24 | 23.11 | $19.75 | 100 |
| 2021-09-23 | 23.92 | $20.11 | 3600 |
| 2021-09-22 | 24.66 | $19.99 | 1200 |
| 2021-09-21 | 25.39 | $19.62 | 1700 |
| 2021-09-20 | 26.35 | $19.44 | 3200 |
| 2021-09-17 | 27.39 | $20.16 | 1100 |
| 2021-09-16 | 28.03 | $20.29 | 1700 |
| 2021-09-15 | 28.66 | $20.55 | 1800 |
| 2021-09-14 | 29.28 | $20.80 | 1100 |
| 2021-09-13 | 29.60 | $21.25 | 2900 |
| 2021-09-10 | 29.68 | $21.23 | 2100 |
| 2021-09-09 | 29.72 | $21.41 | 1200 |
| 2021-09-08 | 29.80 | $21.90 | 5400 |
| 2021-09-07 | 29.45 | $22.02 | 2800 |
| 2021-09-03 | 29.12 | $21.23 | 1100 |
| 2021-09-02 | 29.01 | $21.23 | 1100 |
| 2021-09-01 | 28.92 | $21.35 | 11300 |
| 2021-08-31 | 28.83 | $20.45 | 4100 |
| 2021-08-30 | 29.05 | $19.81 | 9000 |
| 2021-08-27 | 29.51 | $20.08 | 1100 |
| 2021-08-26 | 29.78 | $20.40 | 300 |
| 2021-08-25 | 29.86 | $20.60 | 1400 |
| 2021-08-24 | 29.92 | $20.62 | 3300 |
| 2021-08-23 | 29.98 | $19.61 | 4700 |
| 2021-08-20 | 30.33 | $18.92 | 3700 |
| 2021-08-19 | 30.85 | $18.86 | 6300 |
| 2021-08-18 | 31.45 | $19.13 | 500 |
| 2021-08-17 | 31.94 | $18.98 | 26600 |
| 2021-08-16 | 32.45 | $19.59 | 2600 |
| 2021-08-13 | 32.72 | $20.07 | 700 |
| 2021-08-12 | 32.74 | $20.42 | 2000 |
| 2021-08-11 | 32.65 | $20.87 | 1700 |
| 2021-08-10 | 32.35 | $20.88 | 1200 |
| 2021-08-09 | 32.00 | $20.90 | 700 |
| 2021-08-06 | 31.64 | $20.33 | 1500 |
| 2021-08-05 | 31.31 | $20.56 | 5000 |
| 2021-08-04 | 30.89 | $21.03 | 1600 |
| 2021-08-03 | 30.25 | $21.05 | 9000 |
| 2021-08-02 | 29.58 | $22.01 | 1600 |
| 2021-07-30 | 28.50 | $21.60 | 900 |
| 2021-07-29 | 27.42 | $21.83 | 4300 |
| 2021-07-28 | 26.23 | $21.88 | 1700 |
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