Is Global X MSCI China Energy ETF (CHIE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X MSCI China Energy ETF (CHIE) research center and poll results.
AMEX : CHIE
Global X MSCI China Energy ETF — Technical Indicators
$16.39 USD
$0 (0.0%)
- Volume
- 2.9K
- Average Volume
- 2.9K
- Market Capitalization
- $6.06M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $16.60
- Year Low
- $13.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.38
2025-06-11
Close Price
$16.39
Vol: 2905
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.03
Average
14.35
Maximum
16.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 16.38 | $16.39 | 2905 |
| 2024-03-05 | 16.38 | $16.39 | — |
| 2024-03-04 | 16.38 | $16.39 | — |
| 2024-03-01 | 16.38 | $16.39 | — |
| 2024-02-29 | 16.38 | $16.39 | — |
| 2024-02-28 | 16.37 | $16.39 | — |
| 2024-02-27 | 16.37 | $16.39 | — |
| 2024-02-26 | 16.38 | $16.39 | — |
| 2024-02-23 | 16.39 | $16.39 | — |
| 2024-02-22 | 16.39 | $16.39 | — |
| 2024-02-21 | 16.37 | $16.39 | — |
| 2024-02-20 | 16.31 | $16.39 | — |
| 2024-02-16 | 16.25 | $16.39 | 2905 |
| 2024-02-15 | 16.20 | $16.42 | 2328 |
| 2024-02-14 | 16.16 | $16.33 | 3207 |
| 2024-02-13 | 16.13 | $16.40 | 2862 |
| 2024-02-12 | 16.10 | $16.28 | 2396 |
| 2024-02-09 | 16.08 | $16.40 | 1355 |
| 2024-02-08 | 16.05 | $16.36 | 3439 |
| 2024-02-07 | 16.02 | $16.35 | 6248 |
| 2024-02-06 | 16.00 | $16.40 | 2949 |
| 2024-02-05 | 15.96 | $16.34 | 4904 |
| 2024-02-02 | 15.95 | $16.36 | 11385 |
| 2024-02-01 | 15.93 | $16.40 | 560 |
| 2024-01-31 | 15.90 | $16.35 | 2847 |
| 2024-01-30 | 15.86 | $16.39 | 4581 |
| 2024-01-29 | 15.80 | $16.53 | 6082 |
| 2024-01-26 | 15.73 | $16.55 | 7712 |
| 2024-01-25 | 15.71 | $16.41 | 10359 |
| 2024-01-24 | 15.70 | $15.98 | 22584 |
| 2024-01-23 | 15.70 | $15.28 | 14852 |
| 2024-01-22 | 15.73 | $15.05 | 26029 |
| 2024-01-19 | 15.76 | $15.44 | 65379 |
| 2024-01-18 | 15.78 | $15.60 | 1801 |
| 2024-01-17 | 15.79 | $15.69 | 2725 |
| 2024-01-16 | 15.79 | $15.92 | 5113 |
| 2024-01-12 | 15.78 | $15.91 | 3078 |
| 2024-01-11 | 15.77 | $15.69 | 3856 |
| 2024-01-10 | 15.77 | $15.77 | 3023 |
| 2024-01-09 | 15.77 | $15.86 | 3285 |
| 2024-01-08 | 15.75 | $15.80 | 12355 |
| 2024-01-05 | 15.74 | $16.05 | 5612 |
| 2024-01-04 | 15.72 | $15.91 | 69926 |
| 2024-01-03 | 15.72 | $15.80 | 1111 |
| 2024-01-02 | 15.73 | $15.54 | 3042 |
| 2023-12-29 | 15.75 | $15.27 | 1283 |
| 2023-12-28 | 15.79 | $15.10 | 7220 |
| 2023-12-27 | 15.83 | $16.24 | 842 |
| 2023-12-26 | 15.82 | $16.10 | 2109 |
| 2023-12-22 | 15.82 | $16.07 | 4400 |
| 2023-12-21 | 15.81 | $15.84 | 4200 |
| 2023-12-20 | 15.80 | $15.68 | 11300 |
| 2023-12-19 | 15.80 | $15.87 | 2800 |
| 2023-12-18 | 15.79 | $15.78 | 7300 |
| 2023-12-15 | 15.79 | $15.58 | 800 |
| 2023-12-14 | 15.78 | $15.76 | 1800 |
| 2023-12-13 | 15.77 | $15.67 | 6900 |
| 2023-12-12 | 15.76 | $15.72 | 5000 |
| 2023-12-11 | 15.75 | $15.73 | 5100 |
| 2023-12-08 | 15.74 | $15.45 | 2500 |
| 2023-12-07 | 15.73 | $15.63 | 1900 |
| 2023-12-06 | 15.70 | $15.64 | 600 |
| 2023-12-05 | 15.68 | $15.84 | 200 |
| 2023-12-04 | 15.65 | $16.07 | 900 |
| 2023-12-01 | 15.63 | $16.05 | 400 |
| 2023-11-30 | 15.60 | $15.97 | 2100 |
| 2023-11-29 | 15.57 | $15.96 | 1500 |
| 2023-11-28 | 15.54 | $15.99 | 6000 |
| 2023-11-27 | 15.50 | $16.03 | 2700 |
| 2023-11-24 | 15.47 | $15.90 | 800 |
| 2023-11-22 | 15.44 | $15.61 | 400 |
| 2023-11-21 | 15.43 | $15.68 | 100 |
| 2023-11-20 | 15.42 | $15.81 | 3100 |
| 2023-11-17 | 15.38 | $15.63 | 2800 |
| 2023-11-16 | 15.36 | $15.47 | 700 |
| 2023-11-15 | 15.36 | $15.58 | 2900 |
| 2023-11-14 | 15.36 | $15.49 | 1200 |
| 2023-11-13 | 15.36 | $15.51 | 600 |
| 2023-11-10 | 15.37 | $15.47 | 1900 |
| 2023-11-09 | 15.37 | $15.22 | 300 |
| 2023-11-08 | 15.37 | $15.09 | 1100 |
| 2023-11-07 | 15.39 | $15.28 | 1300 |
| 2023-11-06 | 15.41 | $15.28 | 3800 |
| 2023-11-03 | 15.44 | $15.57 | 1700 |
| 2023-11-02 | 15.43 | $15.44 | 2600 |
| 2023-11-01 | 15.42 | $15.40 | 1000 |
| 2023-10-31 | 15.40 | $15.33 | 10900 |
| 2023-10-30 | 15.40 | $15.12 | 6900 |
| 2023-10-27 | 15.43 | $15.42 | 2800 |
| 2023-10-26 | 15.45 | $15.31 | 900 |
| 2023-10-25 | 15.48 | $15.41 | 200 |
| 2023-10-24 | 15.51 | $15.48 | 800 |
| 2023-10-23 | 15.53 | $15.11 | 1200 |
| 2023-10-20 | 15.56 | $15.16 | 1100 |
| 2023-10-19 | 15.60 | $15.50 | 3700 |
| 2023-10-18 | 15.61 | $15.51 | 600 |
| 2023-10-17 | 15.63 | $15.65 | 500 |
| 2023-10-16 | 15.64 | $15.70 | 7000 |
| 2023-10-13 | 15.63 | $15.41 | 1100 |
| 2023-10-12 | 15.64 | $15.26 | 1700 |
| 2023-10-11 | 15.65 | $15.44 | 2700 |
| 2023-10-10 | 15.63 | $15.75 | 400 |
| 2023-10-09 | 15.60 | $15.75 | 11700 |
| 2023-10-06 | 15.57 | $15.40 | 1400 |
| 2023-10-05 | 15.55 | $15.22 | 2900 |
| 2023-10-04 | 15.54 | $15.07 | 3500 |
| 2023-10-03 | 15.55 | $15.34 | 3500 |
| 2023-10-02 | 15.54 | $15.69 | 4400 |
| 2023-09-29 | 15.50 | $15.86 | 4600 |
| 2023-09-28 | 15.43 | $15.94 | 3300 |
| 2023-09-27 | 15.36 | $15.88 | 1400 |
| 2023-09-26 | 15.29 | $15.87 | 2000 |
| 2023-09-25 | 15.21 | $15.88 | 4900 |
| 2023-09-22 | 15.13 | $15.85 | 800 |
| 2023-09-21 | 15.04 | $15.69 | 1500 |
| 2023-09-20 | 14.98 | $15.90 | 3100 |
| 2023-09-19 | 14.89 | $15.85 | 2000 |
| 2023-09-18 | 14.79 | $15.61 | 1800 |
| 2023-09-15 | 14.71 | $15.46 | 3000 |
| 2023-09-14 | 14.65 | $15.61 | 3400 |
| 2023-09-13 | 14.57 | $15.04 | 1800 |
| 2023-09-12 | 14.53 | $15.05 | 2200 |
| 2023-09-11 | 14.49 | $15.20 | 1200 |
| 2023-09-08 | 14.45 | $15.05 | 2900 |
| 2023-09-07 | 14.44 | $15.04 | 1900 |
| 2023-09-06 | 14.42 | $15.20 | 2000 |
| 2023-09-05 | 14.38 | $15.18 | 4000 |
| 2023-09-01 | 14.35 | $14.89 | 7200 |
| 2023-08-31 | 14.33 | $14.49 | 1600 |
| 2023-08-30 | 14.34 | $14.38 | 3500 |
| 2023-08-29 | 14.34 | $14.50 | 89800 |
| 2023-08-28 | 14.36 | $14.38 | 3200 |
| 2023-08-25 | 14.39 | $14.16 | 700 |
| 2023-08-24 | 14.43 | $14.21 | 600 |
| 2023-08-23 | 14.45 | $14.33 | 1300 |
| 2023-08-22 | 14.48 | $14.10 | 3700 |
| 2023-08-21 | 14.52 | $13.86 | 82700 |
| 2023-08-18 | 14.56 | $14.07 | 2200 |
| 2023-08-17 | 14.59 | $14.16 | 4000 |
| 2023-08-16 | 14.62 | $14.07 | 14000 |
| 2023-08-15 | 14.65 | $14.22 | 3700 |
| 2023-08-14 | 14.67 | $14.33 | 15600 |
| 2023-08-11 | 14.70 | $14.44 | 6000 |
| 2023-08-10 | 14.72 | $14.83 | 1100 |
| 2023-08-09 | 14.73 | $14.52 | 2000 |
| 2023-08-08 | 14.74 | $14.55 | 5200 |
| 2023-08-07 | 14.74 | $14.47 | 600 |
| 2023-08-04 | 14.75 | $14.49 | 2700 |
| 2023-08-03 | 14.76 | $14.66 | 2000 |
| 2023-08-02 | 14.75 | $14.51 | 2900 |
| 2023-08-01 | 14.75 | $14.85 | 3600 |
| 2023-07-31 | 14.75 | $14.99 | 3000 |
| 2023-07-28 | 14.72 | $14.87 | 2700 |
| 2023-07-27 | 14.68 | $14.64 | 1300 |
| 2023-07-26 | 14.68 | $14.92 | 4200 |
| 2023-07-25 | 14.66 | $14.86 | 4900 |
| 2023-07-24 | 14.63 | $14.80 | 2500 |
| 2023-07-21 | 14.61 | $14.62 | 1600 |
| 2023-07-20 | 14.60 | $14.75 | 1500 |
| 2023-07-19 | 14.60 | $14.74 | 2700 |
| 2023-07-18 | 14.59 | $14.63 | 7600 |
| 2023-07-17 | 14.62 | $14.78 | 1600 |
| 2023-07-14 | 14.63 | $14.88 | 3200 |
| 2023-07-13 | 14.63 | $14.99 | 15200 |
| 2023-07-12 | 14.63 | $14.81 | 2400 |
| 2023-07-11 | 14.64 | $14.60 | 1900 |
| 2023-07-10 | 14.66 | $14.60 | 1800 |
| 2023-07-07 | 14.67 | $14.68 | 2100 |
| 2023-07-06 | 14.67 | $14.46 | 3400 |
| 2023-07-05 | 14.69 | $14.62 | 4400 |
| 2023-07-03 | 14.69 | $14.73 | 3200 |
| 2023-06-30 | 14.69 | $14.40 | 2400 |
| 2023-06-29 | 14.68 | $14.09 | 17700 |
| 2023-06-28 | 14.69 | $14.67 | 1000 |
| 2023-06-27 | 14.69 | $14.49 | 3700 |
| 2023-06-26 | 14.72 | $14.30 | 2000 |
| 2023-06-23 | 14.76 | $14.34 | 1700 |
| 2023-06-22 | 14.81 | $14.53 | 1900 |
| 2023-06-21 | 14.86 | $14.66 | 1400 |
| 2023-06-20 | 14.92 | $14.57 | 5200 |
| 2023-06-16 | 14.98 | $15.10 | 1900 |
| 2023-06-15 | 15.03 | $15.12 | 2500 |
| 2023-06-14 | 15.07 | $14.92 | 4200 |
| 2023-06-13 | 15.12 | $14.94 | 7000 |
| 2023-06-12 | 15.18 | $14.90 | 3000 |
| 2023-06-09 | 15.23 | $15.02 | 900 |
| 2023-06-08 | 15.28 | $14.91 | 3900 |
| 2023-06-07 | 15.35 | $14.68 | 12600 |
| 2023-06-06 | 15.43 | $14.81 | 2800 |
| 2023-06-05 | 15.50 | $14.63 | 3500 |
| 2023-06-02 | 15.56 | $14.66 | 9300 |
| 2023-06-01 | 15.61 | $14.34 | 234100 |
| 2023-05-31 | 15.67 | $14.25 | 14400 |
| 2023-05-30 | 15.74 | $14.72 | 21700 |
| 2023-05-26 | 15.80 | $15.03 | 6800 |
| 2023-05-25 | 15.86 | $15.08 | 5100 |
| 2023-05-24 | 15.89 | $15.35 | 20300 |
| 2023-05-23 | 15.91 | $15.57 | 3200 |
| 2023-05-22 | 15.90 | $15.77 | 34900 |
| 2023-05-19 | 15.90 | $15.89 | 3500 |
| 2023-05-18 | 15.90 | $15.98 | 4400 |
| 2023-05-17 | 15.89 | $15.92 | 2100 |
| 2023-05-16 | 15.89 | $16.04 | 4400 |
| 2023-05-15 | 15.90 | $16.14 | 20100 |
| 2023-05-12 | 15.88 | $15.72 | 10900 |
| 2023-05-11 | 15.87 | $16.16 | 1100 |
| 2023-05-10 | 15.84 | $16.17 | 15000 |
| 2023-05-09 | 15.79 | $16.35 | 6900 |
| 2023-05-08 | 15.73 | $16.26 | 10900 |
| 2023-05-05 | 15.67 | $15.83 | 8200 |
| 2023-05-04 | 15.65 | $15.64 | 6800 |
| 2023-05-03 | 15.64 | $15.51 | 52400 |
| 2023-05-02 | 15.63 | $15.68 | 10200 |
| 2023-05-01 | 15.62 | $15.95 | 67500 |
| 2023-04-28 | 15.59 | $16.12 | 7100 |
| 2023-04-27 | 15.56 | $15.79 | 1200 |
| 2023-04-26 | 15.51 | $15.70 | 9800 |
| 2023-04-25 | 15.48 | $15.46 | 5200 |
| 2023-04-24 | 15.45 | $15.70 | 3200 |
| 2023-04-21 | 15.41 | $15.78 | 5700 |
| 2023-04-20 | 15.37 | $15.87 | 5000 |
| 2023-04-19 | 15.33 | $16.00 | 2300 |
| 2023-04-18 | 15.29 | $16.07 | 8200 |
| 2023-04-17 | 15.23 | $15.93 | 63900 |
| 2023-04-14 | 15.18 | $15.49 | 2000 |
| 2023-04-13 | 15.14 | $15.48 | 22300 |
| 2023-04-12 | 15.13 | $15.26 | 2300 |
| 2023-04-11 | 15.13 | $15.15 | 2500 |
| 2023-04-10 | 15.15 | $15.06 | 77600 |
| 2023-04-06 | 15.16 | $15.26 | 4600 |
| 2023-04-05 | 15.16 | $15.46 | 600 |
| 2023-04-04 | 15.16 | $15.46 | 17100 |
| 2023-04-03 | 15.16 | $15.41 | 97500 |
| 2023-03-31 | 15.16 | $15.41 | 2500 |
| 2023-03-30 | 15.18 | $15.43 | 10100 |
| 2023-03-29 | 15.18 | $14.88 | 17500 |
| 2023-03-28 | 15.21 | $14.98 | 1300 |
| 2023-03-27 | 15.22 | $14.90 | 50700 |
| 2023-03-24 | 15.24 | $14.85 | 14600 |
| 2023-03-23 | 15.25 | $15.13 | 2100 |
| 2023-03-22 | 15.27 | $15.05 | 900 |
| 2023-03-21 | 15.29 | $15.07 | 1300 |
| 2023-03-20 | 15.31 | $14.98 | 23800 |
| 2023-03-17 | 15.31 | $14.83 | 8500 |
| 2023-03-16 | 15.31 | $14.81 | 110700 |
| 2023-03-15 | 15.32 | $15.12 | 20900 |
| 2023-03-14 | 15.33 | $15.31 | 3400 |
| 2023-03-13 | 15.32 | $15.60 | 2600 |
| 2023-03-10 | 15.30 | $15.22 | 4800 |
| 2023-03-09 | 15.31 | $15.34 | 2700 |
| 2023-03-08 | 15.31 | $15.42 | 11900 |
| 2023-03-07 | 15.32 | $15.51 | 9900 |
| 2023-03-06 | 15.31 | $15.43 | 14200 |
| 2023-03-03 | 15.30 | $15.69 | 10400 |
| 2023-03-02 | 15.29 | $15.51 | 4200 |
| 2023-03-01 | 15.30 | $15.42 | 13000 |
| 2023-02-28 | 15.31 | $15.14 | 18800 |
| 2023-02-27 | 15.33 | $15.36 | 13400 |
| 2023-02-24 | 15.36 | $15.14 | 12100 |
| 2023-02-23 | 15.40 | $15.52 | 400 |
| 2023-02-22 | 15.41 | $15.42 | 13100 |
| 2023-02-21 | 15.43 | $15.50 | 43800 |
| 2023-02-17 | 15.44 | $14.95 | 4000 |
| 2023-02-16 | 15.48 | $14.87 | 6400 |
| 2023-02-15 | 15.51 | $14.97 | 5100 |
| 2023-02-14 | 15.52 | $15.20 | 7000 |
| 2023-02-13 | 15.53 | $15.21 | 6100 |
| 2023-02-10 | 15.54 | $15.24 | 5400 |
| 2023-02-09 | 15.54 | $15.39 | 4300 |
| 2023-02-08 | 15.53 | $15.38 | 3400 |
| 2023-02-07 | 15.49 | $15.49 | 2900 |
| 2023-02-06 | 15.45 | $15.29 | 6500 |
| 2023-02-03 | 15.41 | $15.24 | 9500 |
| 2023-02-02 | 15.36 | $15.62 | 3500 |
| 2023-02-01 | 15.29 | $15.63 | 8100 |
| 2023-01-31 | 15.22 | $15.67 | 5400 |
| 2023-01-30 | 15.15 | $15.44 | 9600 |
| 2023-01-27 | 15.09 | $15.93 | 7500 |
| 2023-01-26 | 15.03 | $15.94 | 4900 |
| 2023-01-25 | 14.99 | $15.82 | 6000 |
| 2023-01-24 | 14.92 | $15.77 | 4700 |
| 2023-01-23 | 14.86 | $15.76 | 5600 |
| 2023-01-20 | 14.82 | $15.73 | 100500 |
| 2023-01-19 | 14.78 | $15.40 | 8100 |
| 2023-01-18 | 14.75 | $15.26 | 7200 |
| 2023-01-17 | 14.75 | $15.36 | 6400 |
| 2023-01-13 | 14.74 | $15.38 | 8100 |
| 2023-01-12 | 14.74 | $15.36 | 8500 |
| 2023-01-11 | 14.73 | $15.22 | 27600 |
| 2023-01-10 | 14.73 | $14.55 | 6400 |
| 2023-01-09 | 14.75 | $14.57 | 7300 |
| 2023-01-06 | 14.78 | $14.49 | 4700 |
| 2023-01-05 | 14.81 | $14.25 | 24300 |
| 2023-01-04 | 14.87 | $14.29 | 3800 |
| 2023-01-03 | 14.91 | $14.27 | 2600 |
| 2022-12-30 | 14.97 | $14.23 | 1900 |
| 2022-12-29 | 15.03 | $14.22 | 8900 |
| 2022-12-28 | 15.10 | $14.78 | 15600 |
| 2022-12-27 | 15.13 | $15.00 | 15900 |
| 2022-12-23 | 15.14 | $14.57 | 2600 |
| 2022-12-22 | 15.17 | $14.52 | 4700 |
| 2022-12-21 | 15.19 | $14.94 | 2100 |
| 2022-12-20 | 15.19 | $14.86 | 1200 |
| 2022-12-19 | 15.18 | $14.91 | 4000 |
| 2022-12-16 | 15.17 | $15.16 | 3400 |
| 2022-12-15 | 15.15 | $15.16 | 4000 |
| 2022-12-14 | 15.14 | $15.44 | 2400 |
| 2022-12-13 | 15.14 | $15.22 | 14400 |
| 2022-12-12 | 15.12 | $15.10 | 40500 |
| 2022-12-09 | 15.13 | $15.02 | 16100 |
| 2022-12-08 | 15.14 | $15.13 | 5700 |
| 2022-12-07 | 15.11 | $15.11 | 4600 |
| 2022-12-06 | 15.10 | $15.37 | 2600 |
| 2022-12-05 | 15.09 | $15.20 | 7300 |
| 2022-12-02 | 15.08 | $15.37 | 7100 |
| 2022-12-01 | 15.03 | $15.50 | 6700 |
| 2022-11-30 | 14.96 | $15.71 | 19000 |
| 2022-11-29 | 14.87 | $15.36 | 3700 |
| 2022-11-28 | 14.79 | $15.14 | 3000 |
| 2022-11-25 | 14.75 | $15.18 | 2500 |
| 2022-11-23 | 14.72 | $14.98 | 2600 |
| 2022-11-22 | 14.71 | $14.95 | 3100 |
| 2022-11-21 | 14.70 | $14.62 | 2500 |
| 2022-11-18 | 14.70 | $14.58 | 5200 |
| 2022-11-17 | 14.73 | $14.82 | 8400 |
| 2022-11-16 | 14.74 | $15.09 | 3200 |
| 2022-11-15 | 14.74 | $15.27 | 4500 |
| 2022-11-14 | 14.72 | $14.92 | 34400 |
| 2022-11-11 | 14.74 | $15.30 | 5800 |
| 2022-11-10 | 14.71 | $15.19 | 7400 |
| 2022-11-09 | 14.70 | $14.58 | 106000 |
| 2022-11-08 | 14.73 | $14.94 | 10700 |
| 2022-11-07 | 14.75 | $15.11 | 15100 |
| 2022-11-04 | 14.76 | $15.07 | 4300 |
| 2022-11-03 | 14.80 | $14.29 | 11200 |
| 2022-11-02 | 14.88 | $14.11 | 4200 |
| 2022-11-01 | 14.97 | $13.90 | 127200 |
| 2022-10-31 | 15.06 | $13.70 | 11600 |
| 2022-10-28 | 15.15 | $14.41 | 108000 |
| 2022-10-27 | 15.18 | $14.65 | 5000 |
| 2022-10-26 | 15.22 | $14.74 | 17700 |
| 2022-10-25 | 15.24 | $14.75 | 3400 |
| 2022-10-24 | 15.27 | $14.56 | 10700 |
| 2022-10-21 | 15.30 | $15.27 | 1900 |
| 2022-10-20 | 15.32 | $14.94 | 30000 |
| 2022-10-19 | 15.39 | $15.12 | 9300 |
| 2022-10-18 | 15.43 | $14.94 | 16700 |
| 2022-10-17 | 15.48 | $15.13 | 3600 |
| 2022-10-14 | 15.52 | $14.74 | 46700 |
| 2022-10-13 | 15.56 | $15.01 | 23700 |
| 2022-10-12 | 15.62 | $15.19 | 5600 |
| 2022-10-11 | 15.69 | $15.34 | 4300 |
| 2022-10-10 | 15.75 | $15.32 | 32800 |
| 2022-10-07 | 15.84 | $15.80 | 20100 |
| 2022-10-06 | 15.90 | $15.91 | 20900 |
| 2022-10-05 | 15.94 | $15.96 | 21200 |
| 2022-10-04 | 15.99 | $15.79 | 13400 |
| 2022-10-03 | 16.05 | $15.38 | 119700 |
| 2022-09-30 | 16.09 | $15.14 | 3700 |
| 2022-09-29 | 16.13 | $15.28 | 2500 |
| 2022-09-28 | 16.16 | $15.27 | 25400 |
| 2022-09-27 | 16.20 | $15.31 | 19600 |
| 2022-09-26 | 16.30 | $15.14 | 45600 |
| 2022-09-23 | 16.38 | $15.62 | 54500 |
| 2022-09-22 | 16.46 | $16.36 | 7900 |
| 2022-09-21 | 16.45 | $16.01 | 17200 |
| 2022-09-20 | 16.47 | $15.87 | 7000 |
| 2022-09-19 | 16.47 | $15.89 | 103900 |
| 2022-09-16 | 16.46 | $15.65 | 9100 |
| 2022-09-15 | 16.45 | $16.20 | 14900 |
| 2022-09-14 | 16.41 | $16.61 | 172000 |
| 2022-09-13 | 16.34 | $16.52 | 10700 |
| 2022-09-12 | 16.28 | $17.06 | 20300 |
| 2022-09-09 | 16.19 | $16.97 | 26400 |
| 2022-09-08 | 16.09 | $16.73 | 52000 |
| 2022-09-07 | 16.00 | $16.92 | 37900 |
| 2022-09-06 | 15.91 | $17.10 | 35000 |
| 2022-09-02 | 15.78 | $16.09 | 36800 |
| 2022-09-01 | 15.68 | $16.04 | 19100 |
| 2022-08-31 | 15.60 | $15.91 | 66600 |
| 2022-08-30 | 15.52 | $16.09 | 28100 |
| 2022-08-29 | 15.44 | $17.12 | 70300 |
| 2022-08-26 | 15.32 | $16.77 | 35400 |
| 2022-08-25 | 15.23 | $17.20 | 103200 |
| 2022-08-24 | 15.12 | $16.29 | 5600 |
| 2022-08-23 | 15.04 | $16.43 | 51400 |
| 2022-08-22 | 14.96 | $15.88 | 7400 |
| 2022-08-19 | 14.89 | $15.63 | 28600 |
| 2022-08-18 | 14.82 | $15.44 | 23400 |
| 2022-08-17 | 14.77 | $15.38 | 12900 |
| 2022-08-16 | 14.73 | $15.28 | 24400 |
| 2022-08-15 | 14.71 | $15.18 | 11000 |
| 2022-08-12 | 14.68 | $15.34 | 31800 |
| 2022-08-11 | 14.61 | $15.02 | 29700 |
| 2022-08-10 | 14.55 | $14.91 | 18700 |
| 2022-08-09 | 14.51 | $15.00 | 10000 |
| 2022-08-08 | 14.47 | $14.55 | 1400 |
| 2022-08-05 | 14.44 | $14.22 | 19700 |
| 2022-08-04 | 14.44 | $14.30 | 6000 |
| 2022-08-03 | 14.45 | $14.40 | 9000 |
| 2022-08-02 | 14.43 | $14.49 | 22600 |
| 2022-08-01 | 14.45 | $14.76 | 7700 |
| 2022-07-29 | 14.45 | $14.84 | 17700 |
| 2022-07-28 | 14.44 | $14.99 | 5500 |
| 2022-07-27 | 14.43 | $14.85 | 18400 |
| 2022-07-26 | 14.44 | $14.70 | 8400 |
| 2022-07-25 | 14.44 | $14.42 | 13800 |
| 2022-07-22 | 14.43 | $14.25 | 1000 |
| 2022-07-21 | 14.44 | $14.45 | 11400 |
| 2022-07-20 | 14.42 | $14.73 | 3200 |
| 2022-07-19 | 14.41 | $14.72 | 6400 |
| 2022-07-18 | 14.41 | $14.61 | 2500 |
| 2022-07-15 | 14.43 | $13.99 | 7200 |
| 2022-07-14 | 14.52 | $13.91 | 8100 |
| 2022-07-13 | 14.62 | $14.04 | 24900 |
| 2022-07-12 | 14.71 | $14.14 | 15400 |
| 2022-07-11 | 14.81 | $14.01 | 116600 |
| 2022-07-08 | 14.92 | $14.26 | 7100 |
| 2022-07-07 | 15.02 | $14.42 | 5300 |
| 2022-07-06 | 15.08 | $14.08 | 10300 |
| 2022-07-05 | 15.15 | $14.82 | 112600 |
| 2022-07-01 | 15.18 | $14.67 | 5200 |
| 2022-06-30 | 15.21 | $14.72 | 10000 |
| 2022-06-29 | 15.25 | $14.76 | 28300 |
| 2022-06-28 | 15.28 | $15.14 | 30700 |
| 2022-06-27 | 15.29 | $14.75 | 64000 |
| 2022-06-24 | 15.31 | $14.21 | 5500 |
| 2022-06-23 | 15.34 | $14.34 | 129600 |
| 2022-06-22 | 15.34 | $14.10 | 17400 |
| 2022-06-21 | 15.35 | $14.47 | 77900 |
| 2022-06-17 | 15.35 | $14.84 | 30600 |
| 2022-06-16 | 15.30 | $14.97 | 36700 |
| 2022-06-15 | 15.24 | $15.78 | 34900 |
| 2022-06-14 | 15.15 | $15.95 | 5900 |
| 2022-06-13 | 15.05 | $15.81 | 13100 |
| 2022-06-10 | 14.93 | $16.13 | 55100 |
| 2022-06-09 | 14.78 | $16.10 | 10300 |
| 2022-06-08 | 14.64 | $16.24 | 21400 |
| 2022-06-07 | 14.48 | $15.73 | 7600 |
| 2022-06-06 | 14.36 | $15.48 | 16500 |
| 2022-06-03 | 14.27 | $15.35 | 15400 |
| 2022-06-02 | 14.20 | $15.39 | 11200 |
| 2022-06-01 | 14.14 | $15.46 | 9000 |
| 2022-05-31 | 14.07 | $15.42 | 6700 |
| 2022-05-27 | 13.99 | $15.34 | 5100 |
| 2022-05-26 | 13.92 | $15.10 | 8800 |
| 2022-05-25 | 13.87 | $14.76 | 3200 |
| 2022-05-24 | 13.81 | $14.39 | 2000 |
| 2022-05-23 | 13.73 | $14.38 | 9200 |
| 2022-05-20 | 13.68 | $14.34 | 30100 |
| 2022-05-19 | 13.67 | $13.90 | 9700 |
| 2022-05-18 | 13.68 | $13.66 | 6000 |
| 2022-05-17 | 13.71 | $14.08 | 8200 |
| 2022-05-16 | 13.76 | $13.89 | 1300 |
| 2022-05-13 | 13.81 | $13.54 | 10300 |
| 2022-05-12 | 13.90 | $13.05 | 19500 |
| 2022-05-11 | 13.99 | $13.20 | 3500 |
| 2022-05-10 | 14.05 | $13.13 | 1000 |
| 2022-05-09 | 14.10 | $13.38 | 1500 |
| 2022-05-06 | 14.15 | $13.72 | 10000 |
| 2022-05-05 | 14.17 | $13.93 | 800 |
| 2022-05-04 | 14.19 | $14.15 | 4800 |
| 2022-05-03 | 14.20 | $14.06 | 5600 |
| 2022-05-02 | 14.22 | $13.80 | 13300 |
| 2022-04-29 | 14.25 | $13.92 | 1200 |
| 2022-04-28 | 14.25 | $14.08 | 6600 |
| 2022-04-27 | 14.25 | $13.52 | 6100 |
| 2022-04-26 | 14.30 | $12.92 | 131900 |
| 2022-04-25 | 14.36 | $13.37 | 161100 |
| 2022-04-22 | 14.39 | $14.18 | 2300 |
| 2022-04-21 | 14.37 | $13.92 | 2100 |
| 2022-04-20 | 14.36 | $14.39 | 3200 |
| 2022-04-19 | 14.33 | $15.00 | 2000 |
| 2022-04-18 | 14.24 | $14.97 | 4600 |
| 2022-04-14 | 14.17 | $15.22 | 2700 |
| 2022-04-13 | 14.04 | $14.92 | 10100 |
| 2022-04-12 | 13.93 | $14.32 | 11200 |
| 2022-04-11 | 13.80 | $14.14 | 35400 |
| 2022-04-08 | 13.72 | $14.45 | 10000 |
| 2022-04-07 | 13.66 | $14.16 | 5900 |
| 2022-04-06 | 13.62 | $14.31 | 7500 |
| 2022-04-05 | 13.58 | $14.31 | 1500 |
| 2022-04-04 | 13.54 | $14.40 | 6600 |
| 2022-04-01 | 13.52 | $14.44 | 21200 |
| 2022-03-31 | 13.50 | $13.97 | 16800 |
| 2022-03-30 | 13.52 | $14.16 | 4400 |
| 2022-03-29 | 13.50 | $14.44 | 8900 |
| 2022-03-28 | 13.45 | $14.19 | 158200 |
| 2022-03-25 | 13.41 | $13.84 | 17300 |
| 2022-03-24 | 13.37 | $13.88 | 4900 |
| 2022-03-23 | 13.36 | $13.66 | 7800 |
| 2022-03-22 | 13.35 | $13.83 | 23900 |
| 2022-03-21 | 13.35 | $13.28 | 11900 |
| 2022-03-18 | 13.36 | $13.38 | 6400 |
| 2022-03-17 | 13.35 | $12.79 | 41100 |
| 2022-03-16 | 13.37 | $12.64 | 6000 |
| 2022-03-15 | 13.39 | $11.80 | 9700 |
| 2022-03-14 | 13.46 | $12.39 | 49800 |
| 2022-03-11 | 13.51 | $13.27 | 8400 |
| 2022-03-10 | 13.50 | $13.33 | 33000 |
| 2022-03-09 | 13.49 | $13.66 | 3200 |
| 2022-03-08 | 13.46 | $13.49 | 33400 |
| 2022-03-07 | 13.42 | $13.93 | 19300 |
| 2022-03-04 | 13.33 | $14.16 | 25200 |
| 2022-03-03 | 13.23 | $14.21 | 19100 |
| 2022-03-02 | 13.12 | $13.89 | 10400 |
| 2022-03-01 | 13.03 | $13.31 | 23300 |
| 2022-02-28 | 12.97 | $13.41 | 6400 |
| 2022-02-25 | 12.90 | $13.17 | 287000 |
| 2022-02-24 | 12.86 | $13.66 | 16400 |
| 2022-02-23 | 12.79 | $13.46 | 3500 |
| 2022-02-22 | 12.74 | $13.69 | 23600 |
| 2022-02-18 | 12.68 | $13.49 | 28700 |
| 2022-02-17 | 12.65 | $13.19 | 5900 |
| 2022-02-16 | 12.63 | $13.20 | 7500 |
| 2022-02-15 | 12.61 | $13.07 | 225200 |
| 2022-02-14 | 12.58 | $13.19 | 10000 |
| 2022-02-11 | 12.55 | $13.35 | 7300 |
| 2022-02-10 | 12.51 | $13.22 | 1600 |
| 2022-02-09 | 12.46 | $13.07 | 2000 |
| 2022-02-08 | 12.43 | $13.12 | 5300 |
| 2022-02-07 | 12.38 | $12.60 | 1500 |
| 2022-02-04 | 12.36 | $12.19 | 3500 |
| 2022-02-03 | 12.35 | $12.08 | 2100 |
| 2022-02-02 | 12.35 | $12.07 | 2900 |
| 2022-02-01 | 12.34 | $12.06 | 297600 |
| 2022-01-31 | 12.34 | $12.03 | 289000 |
| 2022-01-28 | 12.33 | $12.06 | 5700 |
| 2022-01-27 | 12.31 | $12.33 | 15900 |
| 2022-01-26 | 12.29 | $12.37 | 3600 |
| 2022-01-25 | 12.27 | $12.45 | 6700 |
| 2022-01-24 | 12.27 | $12.54 | 8400 |
| 2022-01-21 | 12.26 | $12.73 | 2600 |
| 2022-01-20 | 12.23 | $12.78 | 8200 |
| 2022-01-19 | 12.19 | $12.81 | 7100 |
| 2022-01-18 | 12.15 | $12.56 | 59800 |
| 2022-01-14 | 12.13 | $12.53 | 1800 |
| 2022-01-13 | 12.13 | $12.55 | 2600 |
| 2022-01-12 | 12.09 | $12.34 | 4400 |
| 2022-01-11 | 12.06 | $12.30 | 4500 |
| 2022-01-10 | 12.04 | $12.19 | 4100 |
| 2022-01-07 | 12.02 | $12.18 | 1600 |
| 2022-01-06 | 12.01 | $11.99 | 202200 |
| 2022-01-05 | 12.01 | $12.04 | 5000 |
| 2022-01-04 | 12.00 | $11.94 | 21300 |
| 2022-01-03 | 11.99 | $12.04 | 900 |
| 2021-12-31 | 11.97 | $11.78 | 1200 |
| 2021-12-30 | 11.96 | $11.77 | 1900 |
| 2021-12-29 | 11.93 | $11.95 | 2000 |
| 2021-12-28 | 11.89 | $11.99 | 1500 |
| 2021-12-27 | 11.84 | $12.29 | 1600 |
| 2021-12-23 | 11.78 | $12.40 | 10300 |
| 2021-12-22 | 11.74 | $12.11 | 3200 |
| 2021-12-21 | 11.70 | $12.04 | 2000 |
| 2021-12-20 | 11.66 | $11.95 | 8400 |
| 2021-12-17 | 11.63 | $12.24 | 15100 |
| 2021-12-16 | 11.58 | $12.51 | 1300 |
| 2021-12-15 | 11.53 | $11.84 | 6300 |
| 2021-12-14 | 11.50 | $11.67 | 5600 |
| 2021-12-13 | 11.48 | $11.87 | 12200 |
| 2021-12-10 | 11.46 | $11.81 | 407200 |
| 2021-12-09 | 11.45 | $11.93 | 7500 |
| 2021-12-08 | 11.42 | $11.96 | 800 |
| 2021-12-07 | 11.40 | $11.82 | 1500 |
| 2021-12-06 | 11.39 | $11.81 | 2500 |
| 2021-12-03 | 11.37 | $11.74 | 3700 |
| 2021-12-02 | 11.37 | $11.43 | 1100 |
| 2021-12-01 | 11.39 | $11.32 | 2200 |
| 2021-11-30 | 11.41 | $11.04 | 1800 |
| 2021-11-29 | 11.46 | $10.94 | 16000 |
| 2021-11-26 | 11.51 | $11.09 | 4200 |
| 2021-11-24 | 11.55 | $11.62 | 2700 |
| 2021-11-23 | 11.58 | $11.29 | 22600 |
| 2021-11-22 | 11.65 | $11.29 | 700 |
| 2021-11-19 | 11.73 | $11.34 | 5900 |
| 2021-11-18 | 11.80 | $11.28 | 300 |
| 2021-11-17 | 11.89 | $11.41 | 1200 |
| 2021-11-16 | 11.97 | $11.28 | 3000 |
| 2021-11-15 | 12.08 | $11.37 | 3400 |
| 2021-11-12 | 12.18 | $11.47 | 700 |
| 2021-11-11 | 12.26 | $11.55 | 1700 |
| 2021-11-10 | 12.32 | $11.39 | 5400 |
| 2021-11-09 | 12.40 | $11.49 | 3300 |
| 2021-11-08 | 12.48 | $11.66 | 4300 |
| 2021-11-05 | 12.56 | $11.38 | 4300 |
| 2021-11-04 | 12.65 | $11.68 | 2800 |
| 2021-11-03 | 12.74 | $11.95 | 9900 |
| 2021-11-02 | 12.81 | $11.69 | 1800 |
| 2021-11-01 | 12.89 | $12.02 | 4400 |
| 2021-10-29 | 12.94 | $11.97 | 21100 |
| 2021-10-28 | 12.99 | $11.90 | 14600 |
| 2021-10-27 | 13.04 | $12.25 | 12600 |
| 2021-10-26 | 13.07 | $12.71 | 5900 |
| 2021-10-25 | 13.10 | $12.90 | 3900 |
| 2021-10-22 | 13.10 | $12.65 | 14300 |
| 2021-10-21 | 13.09 | $13.11 | 2800 |
| 2021-10-20 | 13.10 | $12.92 | 5600 |
| 2021-10-19 | 13.11 | $13.48 | 2600 |
| 2021-10-18 | 13.06 | $13.50 | 28000 |
| 2021-10-15 | 13.01 | $12.93 | 1100 |
| 2021-10-14 | 13.01 | $12.89 | 5600 |
| 2021-10-13 | 13.04 | $12.84 | 5900 |
| 2021-10-12 | 13.06 | $13.14 | 600 |
| 2021-10-11 | 13.07 | $13.26 | 4600 |
| 2021-10-08 | 13.09 | $13.26 | 4100 |
| 2021-10-07 | 13.08 | $13.33 | 26100 |
| 2021-10-06 | 13.07 | $13.50 | 23300 |
| 2021-10-05 | 13.03 | $13.28 | 33400 |
| 2021-10-04 | 13.00 | $12.93 | 1500 |
| 2021-10-01 | 12.96 | $12.93 | 13200 |
| 2021-09-30 | 12.92 | $12.99 | 4700 |
| 2021-09-29 | 12.86 | $12.82 | 16300 |
| 2021-09-28 | 12.81 | $13.42 | 18800 |
| 2021-09-27 | 12.70 | $12.76 | 12300 |
| 2021-09-24 | 12.61 | $12.59 | 5900 |
| 2021-09-23 | 12.52 | $13.14 | 6100 |
| 2021-09-22 | 12.40 | $13.18 | 23700 |
| 2021-09-21 | 12.26 | $12.60 | 4900 |
| 2021-09-20 | 12.15 | $12.48 | 11100 |
| 2021-09-17 | 12.03 | $12.89 | 15300 |
| 2021-09-16 | 11.89 | $13.36 | 17900 |
| 2021-09-15 | 11.73 | $13.42 | 6900 |
| 2021-09-14 | 11.58 | $13.26 | 27100 |
| 2021-09-13 | 11.45 | $13.69 | 14500 |
| 2021-09-10 | 11.29 | $12.93 | 12200 |
| 2021-09-09 | 11.18 | $13.20 | 24700 |
| 2021-09-08 | 11.05 | $12.70 | 14900 |
| 2021-09-07 | 10.92 | $12.70 | 15800 |
| 2021-09-03 | 10.80 | $12.15 | 1500 |
| 2021-09-02 | 10.70 | $12.10 | 4400 |
| 2021-09-01 | 10.60 | $11.74 | 1900 |
| 2021-08-31 | 10.51 | $11.79 | 13700 |
| 2021-08-30 | 10.42 | $11.32 | 15900 |
| 2021-08-27 | 10.35 | $10.99 | 3100 |
| 2021-08-26 | 10.30 | $10.80 | 45800 |
| 2021-08-25 | 10.26 | $10.66 | 2900 |
| 2021-08-24 | 10.22 | $10.50 | 700 |
| 2021-08-23 | 10.19 | $10.41 | 9700 |
| 2021-08-20 | 10.17 | $10.03 | 400 |
| 2021-08-19 | 10.18 | $10.06 | 6800 |
| 2021-08-18 | 10.19 | $10.23 | 1100 |
| 2021-08-17 | 10.18 | $10.27 | 1500 |
| 2021-08-16 | 10.17 | $10.68 | 800 |
| 2021-08-13 | 10.14 | $10.62 | 2700 |
| 2021-08-12 | 10.12 | $10.63 | 200 |
| 2021-08-11 | 10.10 | $10.56 | 1400 |
| 2021-08-10 | 10.08 | $10.20 | 600 |
| 2021-08-09 | 10.08 | $10.21 | 3300 |
| 2021-08-06 | 10.06 | $10.20 | 900 |
| 2021-08-05 | 10.05 | $10.06 | 500 |
| 2021-08-04 | 10.03 | $10.03 | 500 |
| 2021-08-03 | 10.05 | $9.87 | 1800 |
| 2021-08-02 | 10.07 | $10.00 | 2100 |
| 2021-07-30 | 10.08 | $9.99 | 400 |
| 2021-07-29 | 10.09 | $9.91 | 2100 |
| 2021-07-28 | 10.12 | $9.93 | 3700 |
| 2021-07-27 | 10.13 | $9.97 | 11100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.35
2025-06-11
Close Price
$16.39
Vol: 2905
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.06
Average
14.35
Maximum
16.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 16.35 | $16.39 | 2905 |
| 2024-03-05 | 16.34 | $16.39 | — |
| 2024-03-04 | 16.34 | $16.39 | — |
| 2024-03-01 | 16.33 | $16.39 | — |
| 2024-02-29 | 16.33 | $16.39 | — |
| 2024-02-28 | 16.32 | $16.39 | — |
| 2024-02-27 | 16.31 | $16.39 | — |
| 2024-02-26 | 16.30 | $16.39 | — |
| 2024-02-23 | 16.30 | $16.39 | — |
| 2024-02-22 | 16.29 | $16.39 | — |
| 2024-02-21 | 16.27 | $16.39 | — |
| 2024-02-20 | 16.26 | $16.39 | — |
| 2024-02-16 | 16.25 | $16.39 | 2905 |
| 2024-02-15 | 16.23 | $16.42 | 2328 |
| 2024-02-14 | 16.22 | $16.33 | 3207 |
| 2024-02-13 | 16.20 | $16.40 | 2862 |
| 2024-02-12 | 16.18 | $16.28 | 2396 |
| 2024-02-09 | 16.17 | $16.40 | 1355 |
| 2024-02-08 | 16.15 | $16.36 | 3439 |
| 2024-02-07 | 16.13 | $16.35 | 6248 |
| 2024-02-06 | 16.10 | $16.40 | 2949 |
| 2024-02-05 | 16.07 | $16.34 | 4904 |
| 2024-02-02 | 16.04 | $16.36 | 11385 |
| 2024-02-01 | 16.01 | $16.40 | 560 |
| 2024-01-31 | 15.97 | $16.35 | 2847 |
| 2024-01-30 | 15.93 | $16.39 | 4581 |
| 2024-01-29 | 15.88 | $16.53 | 6082 |
| 2024-01-26 | 15.81 | $16.55 | 7712 |
| 2024-01-25 | 15.74 | $16.41 | 10359 |
| 2024-01-24 | 15.66 | $15.98 | 22584 |
| 2024-01-23 | 15.63 | $15.28 | 14852 |
| 2024-01-22 | 15.67 | $15.05 | 26029 |
| 2024-01-19 | 15.73 | $15.44 | 65379 |
| 2024-01-18 | 15.76 | $15.60 | 1801 |
| 2024-01-17 | 15.78 | $15.69 | 2725 |
| 2024-01-16 | 15.79 | $15.92 | 5113 |
| 2024-01-12 | 15.78 | $15.91 | 3078 |
| 2024-01-11 | 15.76 | $15.69 | 3856 |
| 2024-01-10 | 15.77 | $15.77 | 3023 |
| 2024-01-09 | 15.77 | $15.86 | 3285 |
| 2024-01-08 | 15.76 | $15.80 | 12355 |
| 2024-01-05 | 15.76 | $16.05 | 5612 |
| 2024-01-04 | 15.73 | $15.91 | 69926 |
| 2024-01-03 | 15.71 | $15.80 | 1111 |
| 2024-01-02 | 15.70 | $15.54 | 3042 |
| 2023-12-29 | 15.72 | $15.27 | 1283 |
| 2023-12-28 | 15.77 | $15.10 | 7220 |
| 2023-12-27 | 15.84 | $16.24 | 842 |
| 2023-12-26 | 15.80 | $16.10 | 2109 |
| 2023-12-22 | 15.76 | $16.07 | 4400 |
| 2023-12-21 | 15.73 | $15.84 | 4200 |
| 2023-12-20 | 15.72 | $15.68 | 11300 |
| 2023-12-19 | 15.72 | $15.87 | 2800 |
| 2023-12-18 | 15.71 | $15.78 | 7300 |
| 2023-12-15 | 15.70 | $15.58 | 800 |
| 2023-12-14 | 15.71 | $15.76 | 1800 |
| 2023-12-13 | 15.71 | $15.67 | 6900 |
| 2023-12-12 | 15.71 | $15.72 | 5000 |
| 2023-12-11 | 15.71 | $15.73 | 5100 |
| 2023-12-08 | 15.71 | $15.45 | 2500 |
| 2023-12-07 | 15.74 | $15.63 | 1900 |
| 2023-12-06 | 15.75 | $15.64 | 600 |
| 2023-12-05 | 15.76 | $15.84 | 200 |
| 2023-12-04 | 15.75 | $16.07 | 900 |
| 2023-12-01 | 15.72 | $16.05 | 400 |
| 2023-11-30 | 15.68 | $15.97 | 2100 |
| 2023-11-29 | 15.65 | $15.96 | 1500 |
| 2023-11-28 | 15.62 | $15.99 | 6000 |
| 2023-11-27 | 15.58 | $16.03 | 2700 |
| 2023-11-24 | 15.54 | $15.90 | 800 |
| 2023-11-22 | 15.50 | $15.61 | 400 |
| 2023-11-21 | 15.49 | $15.68 | 100 |
| 2023-11-20 | 15.47 | $15.81 | 3100 |
| 2023-11-17 | 15.43 | $15.63 | 2800 |
| 2023-11-16 | 15.41 | $15.47 | 700 |
| 2023-11-15 | 15.40 | $15.58 | 2900 |
| 2023-11-14 | 15.38 | $15.49 | 1200 |
| 2023-11-13 | 15.37 | $15.51 | 600 |
| 2023-11-10 | 15.36 | $15.47 | 1900 |
| 2023-11-09 | 15.35 | $15.22 | 300 |
| 2023-11-08 | 15.36 | $15.09 | 1100 |
| 2023-11-07 | 15.39 | $15.28 | 1300 |
| 2023-11-06 | 15.40 | $15.28 | 3800 |
| 2023-11-03 | 15.41 | $15.57 | 1700 |
| 2023-11-02 | 15.39 | $15.44 | 2600 |
| 2023-11-01 | 15.39 | $15.40 | 1000 |
| 2023-10-31 | 15.39 | $15.33 | 10900 |
| 2023-10-30 | 15.39 | $15.12 | 6900 |
| 2023-10-27 | 15.42 | $15.42 | 2800 |
| 2023-10-26 | 15.42 | $15.31 | 900 |
| 2023-10-25 | 15.44 | $15.41 | 200 |
| 2023-10-24 | 15.44 | $15.48 | 800 |
| 2023-10-23 | 15.43 | $15.11 | 1200 |
| 2023-10-20 | 15.47 | $15.16 | 1100 |
| 2023-10-19 | 15.50 | $15.50 | 3700 |
| 2023-10-18 | 15.50 | $15.51 | 600 |
| 2023-10-17 | 15.50 | $15.65 | 500 |
| 2023-10-16 | 15.48 | $15.70 | 7000 |
| 2023-10-13 | 15.46 | $15.41 | 1100 |
| 2023-10-12 | 15.47 | $15.26 | 1700 |
| 2023-10-11 | 15.49 | $15.44 | 2700 |
| 2023-10-10 | 15.49 | $15.75 | 400 |
| 2023-10-09 | 15.46 | $15.75 | 11700 |
| 2023-10-06 | 15.43 | $15.40 | 1400 |
| 2023-10-05 | 15.44 | $15.22 | 2900 |
| 2023-10-04 | 15.46 | $15.07 | 3500 |
| 2023-10-03 | 15.50 | $15.34 | 3500 |
| 2023-10-02 | 15.52 | $15.69 | 4400 |
| 2023-09-29 | 15.50 | $15.86 | 4600 |
| 2023-09-28 | 15.46 | $15.94 | 3300 |
| 2023-09-27 | 15.41 | $15.88 | 1400 |
| 2023-09-26 | 15.36 | $15.87 | 2000 |
| 2023-09-25 | 15.31 | $15.88 | 4900 |
| 2023-09-22 | 15.25 | $15.85 | 800 |
| 2023-09-21 | 15.19 | $15.69 | 1500 |
| 2023-09-20 | 15.13 | $15.90 | 3100 |
| 2023-09-19 | 15.05 | $15.85 | 2000 |
| 2023-09-18 | 14.97 | $15.61 | 1800 |
| 2023-09-15 | 14.90 | $15.46 | 3000 |
| 2023-09-14 | 14.84 | $15.61 | 3400 |
| 2023-09-13 | 14.76 | $15.04 | 1800 |
| 2023-09-12 | 14.73 | $15.05 | 2200 |
| 2023-09-11 | 14.70 | $15.20 | 1200 |
| 2023-09-08 | 14.65 | $15.05 | 2900 |
| 2023-09-07 | 14.61 | $15.04 | 1900 |
| 2023-09-06 | 14.56 | $15.20 | 2000 |
| 2023-09-05 | 14.49 | $15.18 | 4000 |
| 2023-09-01 | 14.42 | $14.89 | 7200 |
| 2023-08-31 | 14.37 | $14.49 | 1600 |
| 2023-08-30 | 14.36 | $14.38 | 3500 |
| 2023-08-29 | 14.36 | $14.50 | 89800 |
| 2023-08-28 | 14.34 | $14.38 | 3200 |
| 2023-08-25 | 14.34 | $14.16 | 700 |
| 2023-08-24 | 14.36 | $14.21 | 600 |
| 2023-08-23 | 14.37 | $14.33 | 1300 |
| 2023-08-22 | 14.38 | $14.10 | 3700 |
| 2023-08-21 | 14.41 | $13.86 | 82700 |
| 2023-08-18 | 14.46 | $14.07 | 2200 |
| 2023-08-17 | 14.50 | $14.16 | 4000 |
| 2023-08-16 | 14.54 | $14.07 | 14000 |
| 2023-08-15 | 14.59 | $14.22 | 3700 |
| 2023-08-14 | 14.63 | $14.33 | 15600 |
| 2023-08-11 | 14.66 | $14.44 | 6000 |
| 2023-08-10 | 14.68 | $14.83 | 1100 |
| 2023-08-09 | 14.67 | $14.52 | 2000 |
| 2023-08-08 | 14.68 | $14.55 | 5200 |
| 2023-08-07 | 14.70 | $14.47 | 600 |
| 2023-08-04 | 14.72 | $14.49 | 2700 |
| 2023-08-03 | 14.75 | $14.66 | 2000 |
| 2023-08-02 | 14.76 | $14.51 | 2900 |
| 2023-08-01 | 14.78 | $14.85 | 3600 |
| 2023-07-31 | 14.77 | $14.99 | 3000 |
| 2023-07-28 | 14.75 | $14.87 | 2700 |
| 2023-07-27 | 14.74 | $14.64 | 1300 |
| 2023-07-26 | 14.75 | $14.92 | 4200 |
| 2023-07-25 | 14.73 | $14.86 | 4900 |
| 2023-07-24 | 14.72 | $14.80 | 2500 |
| 2023-07-21 | 14.71 | $14.62 | 1600 |
| 2023-07-20 | 14.72 | $14.75 | 1500 |
| 2023-07-19 | 14.72 | $14.74 | 2700 |
| 2023-07-18 | 14.71 | $14.63 | 7600 |
| 2023-07-17 | 14.72 | $14.78 | 1600 |
| 2023-07-14 | 14.72 | $14.88 | 3200 |
| 2023-07-13 | 14.70 | $14.99 | 15200 |
| 2023-07-12 | 14.67 | $14.81 | 2400 |
| 2023-07-11 | 14.65 | $14.60 | 1900 |
| 2023-07-10 | 14.66 | $14.60 | 1800 |
| 2023-07-07 | 14.66 | $14.68 | 2100 |
| 2023-07-06 | 14.66 | $14.46 | 3400 |
| 2023-07-05 | 14.68 | $14.62 | 4400 |
| 2023-07-03 | 14.69 | $14.73 | 3200 |
| 2023-06-30 | 14.69 | $14.40 | 2400 |
| 2023-06-29 | 14.72 | $14.09 | 17700 |
| 2023-06-28 | 14.78 | $14.67 | 1000 |
| 2023-06-27 | 14.80 | $14.49 | 3700 |
| 2023-06-26 | 14.83 | $14.30 | 2000 |
| 2023-06-23 | 14.88 | $14.34 | 1700 |
| 2023-06-22 | 14.94 | $14.53 | 1900 |
| 2023-06-21 | 14.98 | $14.66 | 1400 |
| 2023-06-20 | 15.02 | $14.57 | 5200 |
| 2023-06-16 | 15.06 | $15.10 | 1900 |
| 2023-06-15 | 15.06 | $15.12 | 2500 |
| 2023-06-14 | 15.06 | $14.92 | 4200 |
| 2023-06-13 | 15.07 | $14.94 | 7000 |
| 2023-06-12 | 15.08 | $14.90 | 3000 |
| 2023-06-09 | 15.10 | $15.02 | 900 |
| 2023-06-08 | 15.11 | $14.91 | 3900 |
| 2023-06-07 | 15.13 | $14.68 | 12600 |
| 2023-06-06 | 15.18 | $14.81 | 2800 |
| 2023-06-05 | 15.22 | $14.63 | 3500 |
| 2023-06-02 | 15.28 | $14.66 | 9300 |
| 2023-06-01 | 15.35 | $14.34 | 234100 |
| 2023-05-31 | 15.45 | $14.25 | 14400 |
| 2023-05-30 | 15.58 | $14.72 | 21700 |
| 2023-05-26 | 15.67 | $15.03 | 6800 |
| 2023-05-25 | 15.74 | $15.08 | 5100 |
| 2023-05-24 | 15.80 | $15.35 | 20300 |
| 2023-05-23 | 15.85 | $15.57 | 3200 |
| 2023-05-22 | 15.88 | $15.77 | 34900 |
| 2023-05-19 | 15.89 | $15.89 | 3500 |
| 2023-05-18 | 15.89 | $15.98 | 4400 |
| 2023-05-17 | 15.89 | $15.92 | 2100 |
| 2023-05-16 | 15.88 | $16.04 | 4400 |
| 2023-05-15 | 15.86 | $16.14 | 20100 |
| 2023-05-12 | 15.84 | $15.72 | 10900 |
| 2023-05-11 | 15.85 | $16.16 | 1100 |
| 2023-05-10 | 15.82 | $16.17 | 15000 |
| 2023-05-09 | 15.78 | $16.35 | 6900 |
| 2023-05-08 | 15.72 | $16.26 | 10900 |
| 2023-05-05 | 15.66 | $15.83 | 8200 |
| 2023-05-04 | 15.64 | $15.64 | 6800 |
| 2023-05-03 | 15.64 | $15.51 | 52400 |
| 2023-05-02 | 15.66 | $15.68 | 10200 |
| 2023-05-01 | 15.65 | $15.95 | 67500 |
| 2023-04-28 | 15.62 | $16.12 | 7100 |
| 2023-04-27 | 15.57 | $15.79 | 1200 |
| 2023-04-26 | 15.55 | $15.70 | 9800 |
| 2023-04-25 | 15.53 | $15.46 | 5200 |
| 2023-04-24 | 15.54 | $15.70 | 3200 |
| 2023-04-21 | 15.52 | $15.78 | 5700 |
| 2023-04-20 | 15.50 | $15.87 | 5000 |
| 2023-04-19 | 15.46 | $16.00 | 2300 |
| 2023-04-18 | 15.40 | $16.07 | 8200 |
| 2023-04-17 | 15.33 | $15.93 | 63900 |
| 2023-04-14 | 15.26 | $15.49 | 2000 |
| 2023-04-13 | 15.24 | $15.48 | 22300 |
| 2023-04-12 | 15.22 | $15.26 | 2300 |
| 2023-04-11 | 15.21 | $15.15 | 2500 |
| 2023-04-10 | 15.22 | $15.06 | 77600 |
| 2023-04-06 | 15.23 | $15.26 | 4600 |
| 2023-04-05 | 15.23 | $15.46 | 600 |
| 2023-04-04 | 15.21 | $15.46 | 17100 |
| 2023-04-03 | 15.18 | $15.41 | 97500 |
| 2023-03-31 | 15.16 | $15.41 | 2500 |
| 2023-03-30 | 15.13 | $15.43 | 10100 |
| 2023-03-29 | 15.10 | $14.88 | 17500 |
| 2023-03-28 | 15.12 | $14.98 | 1300 |
| 2023-03-27 | 15.13 | $14.90 | 50700 |
| 2023-03-24 | 15.16 | $14.85 | 14600 |
| 2023-03-23 | 15.19 | $15.13 | 2100 |
| 2023-03-22 | 15.20 | $15.05 | 900 |
| 2023-03-21 | 15.21 | $15.07 | 1300 |
| 2023-03-20 | 15.23 | $14.98 | 23800 |
| 2023-03-17 | 15.26 | $14.83 | 8500 |
| 2023-03-16 | 15.30 | $14.81 | 110700 |
| 2023-03-15 | 15.35 | $15.12 | 20900 |
| 2023-03-14 | 15.38 | $15.31 | 3400 |
| 2023-03-13 | 15.38 | $15.60 | 2600 |
| 2023-03-10 | 15.36 | $15.22 | 4800 |
| 2023-03-09 | 15.37 | $15.34 | 2700 |
| 2023-03-08 | 15.38 | $15.42 | 11900 |
| 2023-03-07 | 15.37 | $15.51 | 9900 |
| 2023-03-06 | 15.36 | $15.43 | 14200 |
| 2023-03-03 | 15.35 | $15.69 | 10400 |
| 2023-03-02 | 15.32 | $15.51 | 4200 |
| 2023-03-01 | 15.30 | $15.42 | 13000 |
| 2023-02-28 | 15.28 | $15.14 | 18800 |
| 2023-02-27 | 15.30 | $15.36 | 13400 |
| 2023-02-24 | 15.29 | $15.14 | 12100 |
| 2023-02-23 | 15.31 | $15.52 | 400 |
| 2023-02-22 | 15.29 | $15.42 | 13100 |
| 2023-02-21 | 15.27 | $15.50 | 43800 |
| 2023-02-17 | 15.25 | $14.95 | 4000 |
| 2023-02-16 | 15.28 | $14.87 | 6400 |
| 2023-02-15 | 15.32 | $14.97 | 5100 |
| 2023-02-14 | 15.36 | $15.20 | 7000 |
| 2023-02-13 | 15.37 | $15.21 | 6100 |
| 2023-02-10 | 15.39 | $15.24 | 5400 |
| 2023-02-09 | 15.41 | $15.39 | 4300 |
| 2023-02-08 | 15.41 | $15.38 | 3400 |
| 2023-02-07 | 15.41 | $15.49 | 2900 |
| 2023-02-06 | 15.40 | $15.29 | 6500 |
| 2023-02-03 | 15.42 | $15.24 | 9500 |
| 2023-02-02 | 15.44 | $15.62 | 3500 |
| 2023-02-01 | 15.42 | $15.63 | 8100 |
| 2023-01-31 | 15.39 | $15.67 | 5400 |
| 2023-01-30 | 15.36 | $15.44 | 9600 |
| 2023-01-27 | 15.36 | $15.93 | 7500 |
| 2023-01-26 | 15.30 | $15.94 | 4900 |
| 2023-01-25 | 15.23 | $15.82 | 6000 |
| 2023-01-24 | 15.17 | $15.77 | 4700 |
| 2023-01-23 | 15.10 | $15.76 | 5600 |
| 2023-01-20 | 15.03 | $15.73 | 100500 |
| 2023-01-19 | 14.96 | $15.40 | 8100 |
| 2023-01-18 | 14.91 | $15.26 | 7200 |
| 2023-01-17 | 14.88 | $15.36 | 6400 |
| 2023-01-13 | 14.83 | $15.38 | 8100 |
| 2023-01-12 | 14.77 | $15.36 | 8500 |
| 2023-01-11 | 14.71 | $15.22 | 27600 |
| 2023-01-10 | 14.65 | $14.55 | 6400 |
| 2023-01-09 | 14.66 | $14.57 | 7300 |
| 2023-01-06 | 14.67 | $14.49 | 4700 |
| 2023-01-05 | 14.69 | $14.25 | 24300 |
| 2023-01-04 | 14.74 | $14.29 | 3800 |
| 2023-01-03 | 14.79 | $14.27 | 2600 |
| 2022-12-30 | 14.84 | $14.23 | 1900 |
| 2022-12-29 | 14.90 | $14.22 | 8900 |
| 2022-12-28 | 14.98 | $14.78 | 15600 |
| 2022-12-27 | 15.00 | $15.00 | 15900 |
| 2022-12-23 | 15.00 | $14.57 | 2600 |
| 2022-12-22 | 15.04 | $14.52 | 4700 |
| 2022-12-21 | 15.10 | $14.94 | 2100 |
| 2022-12-20 | 15.11 | $14.86 | 1200 |
| 2022-12-19 | 15.14 | $14.91 | 4000 |
| 2022-12-16 | 15.16 | $15.16 | 3400 |
| 2022-12-15 | 15.16 | $15.16 | 4000 |
| 2022-12-14 | 15.16 | $15.44 | 2400 |
| 2022-12-13 | 15.13 | $15.22 | 14400 |
| 2022-12-12 | 15.13 | $15.10 | 40500 |
| 2022-12-09 | 15.13 | $15.02 | 16100 |
| 2022-12-08 | 15.14 | $15.13 | 5700 |
| 2022-12-07 | 15.14 | $15.11 | 4600 |
| 2022-12-06 | 15.14 | $15.37 | 2600 |
| 2022-12-05 | 15.12 | $15.20 | 7300 |
| 2022-12-02 | 15.11 | $15.37 | 7100 |
| 2022-12-01 | 15.08 | $15.50 | 6700 |
| 2022-11-30 | 15.04 | $15.71 | 19000 |
| 2022-11-29 | 14.97 | $15.36 | 3700 |
| 2022-11-28 | 14.93 | $15.14 | 3000 |
| 2022-11-25 | 14.91 | $15.18 | 2500 |
| 2022-11-23 | 14.88 | $14.98 | 2600 |
| 2022-11-22 | 14.87 | $14.95 | 3100 |
| 2022-11-21 | 14.86 | $14.62 | 2500 |
| 2022-11-18 | 14.88 | $14.58 | 5200 |
| 2022-11-17 | 14.91 | $14.82 | 8400 |
| 2022-11-16 | 14.92 | $15.09 | 3200 |
| 2022-11-15 | 14.91 | $15.27 | 4500 |
| 2022-11-14 | 14.87 | $14.92 | 34400 |
| 2022-11-11 | 14.86 | $15.30 | 5800 |
| 2022-11-10 | 14.82 | $15.19 | 7400 |
| 2022-11-09 | 14.78 | $14.58 | 106000 |
| 2022-11-08 | 14.80 | $14.94 | 10700 |
| 2022-11-07 | 14.78 | $15.11 | 15100 |
| 2022-11-04 | 14.75 | $15.07 | 4300 |
| 2022-11-03 | 14.72 | $14.29 | 11200 |
| 2022-11-02 | 14.76 | $14.11 | 4200 |
| 2022-11-01 | 14.83 | $13.90 | 127200 |
| 2022-10-31 | 14.93 | $13.70 | 11600 |
| 2022-10-28 | 15.06 | $14.41 | 108000 |
| 2022-10-27 | 15.12 | $14.65 | 5000 |
| 2022-10-26 | 15.17 | $14.74 | 17700 |
| 2022-10-25 | 15.22 | $14.75 | 3400 |
| 2022-10-24 | 15.27 | $14.56 | 10700 |
| 2022-10-21 | 15.34 | $15.27 | 1900 |
| 2022-10-20 | 15.35 | $14.94 | 30000 |
| 2022-10-19 | 15.39 | $15.12 | 9300 |
| 2022-10-18 | 15.42 | $14.94 | 16700 |
| 2022-10-17 | 15.47 | $15.13 | 3600 |
| 2022-10-14 | 15.51 | $14.74 | 46700 |
| 2022-10-13 | 15.59 | $15.01 | 23700 |
| 2022-10-12 | 15.65 | $15.19 | 5600 |
| 2022-10-11 | 15.70 | $15.34 | 4300 |
| 2022-10-10 | 15.74 | $15.32 | 32800 |
| 2022-10-07 | 15.78 | $15.80 | 20100 |
| 2022-10-06 | 15.78 | $15.91 | 20900 |
| 2022-10-05 | 15.77 | $15.96 | 21200 |
| 2022-10-04 | 15.74 | $15.79 | 13400 |
| 2022-10-03 | 15.74 | $15.38 | 119700 |
| 2022-09-30 | 15.78 | $15.14 | 3700 |
| 2022-09-29 | 15.84 | $15.28 | 2500 |
| 2022-09-28 | 15.90 | $15.27 | 25400 |
| 2022-09-27 | 15.97 | $15.31 | 19600 |
| 2022-09-26 | 16.04 | $15.14 | 45600 |
| 2022-09-23 | 16.14 | $15.62 | 54500 |
| 2022-09-22 | 16.19 | $16.36 | 7900 |
| 2022-09-21 | 16.17 | $16.01 | 17200 |
| 2022-09-20 | 16.19 | $15.87 | 7000 |
| 2022-09-19 | 16.22 | $15.89 | 103900 |
| 2022-09-16 | 16.26 | $15.65 | 9100 |
| 2022-09-15 | 16.32 | $16.20 | 14900 |
| 2022-09-14 | 16.33 | $16.61 | 172000 |
| 2022-09-13 | 16.30 | $16.52 | 10700 |
| 2022-09-12 | 16.28 | $17.06 | 20300 |
| 2022-09-09 | 16.20 | $16.97 | 26400 |
| 2022-09-08 | 16.12 | $16.73 | 52000 |
| 2022-09-07 | 16.05 | $16.92 | 37900 |
| 2022-09-06 | 15.96 | $17.10 | 35000 |
| 2022-09-02 | 15.84 | $16.09 | 36800 |
| 2022-09-01 | 15.82 | $16.04 | 19100 |
| 2022-08-31 | 15.79 | $15.91 | 66600 |
| 2022-08-30 | 15.78 | $16.09 | 28100 |
| 2022-08-29 | 15.75 | $17.12 | 70300 |
| 2022-08-26 | 15.60 | $16.77 | 35400 |
| 2022-08-25 | 15.48 | $17.20 | 103200 |
| 2022-08-24 | 15.30 | $16.29 | 5600 |
| 2022-08-23 | 15.20 | $16.43 | 51400 |
| 2022-08-22 | 15.07 | $15.88 | 7400 |
| 2022-08-19 | 14.98 | $15.63 | 28600 |
| 2022-08-18 | 14.91 | $15.44 | 23400 |
| 2022-08-17 | 14.86 | $15.38 | 12900 |
| 2022-08-16 | 14.80 | $15.28 | 24400 |
| 2022-08-15 | 14.75 | $15.18 | 11000 |
| 2022-08-12 | 14.71 | $15.34 | 31800 |
| 2022-08-11 | 14.64 | $15.02 | 29700 |
| 2022-08-10 | 14.60 | $14.91 | 18700 |
| 2022-08-09 | 14.57 | $15.00 | 10000 |
| 2022-08-08 | 14.52 | $14.55 | 1400 |
| 2022-08-05 | 14.52 | $14.22 | 19700 |
| 2022-08-04 | 14.55 | $14.30 | 6000 |
| 2022-08-03 | 14.58 | $14.40 | 9000 |
| 2022-08-02 | 14.60 | $14.49 | 22600 |
| 2022-08-01 | 14.61 | $14.76 | 7700 |
| 2022-07-29 | 14.60 | $14.84 | 17700 |
| 2022-07-28 | 14.57 | $14.99 | 5500 |
| 2022-07-27 | 14.53 | $14.85 | 18400 |
| 2022-07-26 | 14.49 | $14.70 | 8400 |
| 2022-07-25 | 14.47 | $14.42 | 13800 |
| 2022-07-22 | 14.47 | $14.25 | 1000 |
| 2022-07-21 | 14.50 | $14.45 | 11400 |
| 2022-07-20 | 14.50 | $14.73 | 3200 |
| 2022-07-19 | 14.48 | $14.72 | 6400 |
| 2022-07-18 | 14.45 | $14.61 | 2500 |
| 2022-07-15 | 14.44 | $13.99 | 7200 |
| 2022-07-14 | 14.48 | $13.91 | 8100 |
| 2022-07-13 | 14.54 | $14.04 | 24900 |
| 2022-07-12 | 14.60 | $14.14 | 15400 |
| 2022-07-11 | 14.65 | $14.01 | 116600 |
| 2022-07-08 | 14.71 | $14.26 | 7100 |
| 2022-07-07 | 14.76 | $14.42 | 5300 |
| 2022-07-06 | 14.80 | $14.08 | 10300 |
| 2022-07-05 | 14.87 | $14.82 | 112600 |
| 2022-07-01 | 14.88 | $14.67 | 5200 |
| 2022-06-30 | 14.90 | $14.72 | 10000 |
| 2022-06-29 | 14.92 | $14.76 | 28300 |
| 2022-06-28 | 14.93 | $15.14 | 30700 |
| 2022-06-27 | 14.91 | $14.75 | 64000 |
| 2022-06-24 | 14.93 | $14.21 | 5500 |
| 2022-06-23 | 15.00 | $14.34 | 129600 |
| 2022-06-22 | 15.07 | $14.10 | 17400 |
| 2022-06-21 | 15.18 | $14.47 | 77900 |
| 2022-06-17 | 15.25 | $14.84 | 30600 |
| 2022-06-16 | 15.29 | $14.97 | 36700 |
| 2022-06-15 | 15.33 | $15.78 | 34900 |
| 2022-06-14 | 15.28 | $15.95 | 5900 |
| 2022-06-13 | 15.21 | $15.81 | 13100 |
| 2022-06-10 | 15.15 | $16.13 | 55100 |
| 2022-06-09 | 15.04 | $16.10 | 10300 |
| 2022-06-08 | 14.93 | $16.24 | 21400 |
| 2022-06-07 | 14.79 | $15.73 | 7600 |
| 2022-06-06 | 14.69 | $15.48 | 16500 |
| 2022-06-03 | 14.61 | $15.35 | 15400 |
| 2022-06-02 | 14.53 | $15.39 | 11200 |
| 2022-06-01 | 14.44 | $15.46 | 9000 |
| 2022-05-31 | 14.34 | $15.42 | 6700 |
| 2022-05-27 | 14.22 | $15.34 | 5100 |
| 2022-05-26 | 14.10 | $15.10 | 8800 |
| 2022-05-25 | 14.00 | $14.76 | 3200 |
| 2022-05-24 | 13.92 | $14.39 | 2000 |
| 2022-05-23 | 13.87 | $14.38 | 9200 |
| 2022-05-20 | 13.81 | $14.34 | 30100 |
| 2022-05-19 | 13.76 | $13.90 | 9700 |
| 2022-05-18 | 13.74 | $13.66 | 6000 |
| 2022-05-17 | 13.75 | $14.08 | 8200 |
| 2022-05-16 | 13.72 | $13.89 | 1300 |
| 2022-05-13 | 13.70 | $13.54 | 10300 |
| 2022-05-12 | 13.72 | $13.05 | 19500 |
| 2022-05-11 | 13.79 | $13.20 | 3500 |
| 2022-05-10 | 13.85 | $13.13 | 1000 |
| 2022-05-09 | 13.93 | $13.38 | 1500 |
| 2022-05-06 | 13.98 | $13.72 | 10000 |
| 2022-05-05 | 14.01 | $13.93 | 800 |
| 2022-05-04 | 14.02 | $14.15 | 4800 |
| 2022-05-03 | 14.01 | $14.06 | 5600 |
| 2022-05-02 | 14.00 | $13.80 | 13300 |
| 2022-04-29 | 14.02 | $13.92 | 1200 |
| 2022-04-28 | 14.03 | $14.08 | 6600 |
| 2022-04-27 | 14.03 | $13.52 | 6100 |
| 2022-04-26 | 14.08 | $12.92 | 131900 |
| 2022-04-25 | 14.20 | $13.37 | 161100 |
| 2022-04-22 | 14.29 | $14.18 | 2300 |
| 2022-04-21 | 14.30 | $13.92 | 2100 |
| 2022-04-20 | 14.34 | $14.39 | 3200 |
| 2022-04-19 | 14.34 | $15.00 | 2000 |
| 2022-04-18 | 14.27 | $14.97 | 4600 |
| 2022-04-14 | 14.20 | $15.22 | 2700 |
| 2022-04-13 | 14.09 | $14.92 | 10100 |
| 2022-04-12 | 14.00 | $14.32 | 11200 |
| 2022-04-11 | 13.97 | $14.14 | 35400 |
| 2022-04-08 | 13.95 | $14.45 | 10000 |
| 2022-04-07 | 13.90 | $14.16 | 5900 |
| 2022-04-06 | 13.87 | $14.31 | 7500 |
| 2022-04-05 | 13.82 | $14.31 | 1500 |
| 2022-04-04 | 13.77 | $14.40 | 6600 |
| 2022-04-01 | 13.71 | $14.44 | 21200 |
| 2022-03-31 | 13.63 | $13.97 | 16800 |
| 2022-03-30 | 13.59 | $14.16 | 4400 |
| 2022-03-29 | 13.53 | $14.44 | 8900 |
| 2022-03-28 | 13.44 | $14.19 | 158200 |
| 2022-03-25 | 13.36 | $13.84 | 17300 |
| 2022-03-24 | 13.31 | $13.88 | 4900 |
| 2022-03-23 | 13.25 | $13.66 | 7800 |
| 2022-03-22 | 13.20 | $13.83 | 23900 |
| 2022-03-21 | 13.14 | $13.28 | 11900 |
| 2022-03-18 | 13.12 | $13.38 | 6400 |
| 2022-03-17 | 13.09 | $12.79 | 41100 |
| 2022-03-16 | 13.13 | $12.64 | 6000 |
| 2022-03-15 | 13.18 | $11.80 | 9700 |
| 2022-03-14 | 13.32 | $12.39 | 49800 |
| 2022-03-11 | 13.42 | $13.27 | 8400 |
| 2022-03-10 | 13.44 | $13.33 | 33000 |
| 2022-03-09 | 13.45 | $13.66 | 3200 |
| 2022-03-08 | 13.42 | $13.49 | 33400 |
| 2022-03-07 | 13.42 | $13.93 | 19300 |
| 2022-03-04 | 13.36 | $14.16 | 25200 |
| 2022-03-03 | 13.28 | $14.21 | 19100 |
| 2022-03-02 | 13.18 | $13.89 | 10400 |
| 2022-03-01 | 13.11 | $13.31 | 23300 |
| 2022-02-28 | 13.08 | $13.41 | 6400 |
| 2022-02-25 | 13.05 | $13.17 | 287000 |
| 2022-02-24 | 13.04 | $13.66 | 16400 |
| 2022-02-23 | 12.97 | $13.46 | 3500 |
| 2022-02-22 | 12.92 | $13.69 | 23600 |
| 2022-02-18 | 12.84 | $13.49 | 28700 |
| 2022-02-17 | 12.77 | $13.19 | 5900 |
| 2022-02-16 | 12.73 | $13.20 | 7500 |
| 2022-02-15 | 12.68 | $13.07 | 225200 |
| 2022-02-14 | 12.64 | $13.19 | 10000 |
| 2022-02-11 | 12.58 | $13.35 | 7300 |
| 2022-02-10 | 12.50 | $13.22 | 1600 |
| 2022-02-09 | 12.42 | $13.07 | 2000 |
| 2022-02-08 | 12.35 | $13.12 | 5300 |
| 2022-02-07 | 12.27 | $12.60 | 1500 |
| 2022-02-04 | 12.24 | $12.19 | 3500 |
| 2022-02-03 | 12.24 | $12.08 | 2100 |
| 2022-02-02 | 12.26 | $12.07 | 2900 |
| 2022-02-01 | 12.28 | $12.06 | 297600 |
| 2022-01-31 | 12.30 | $12.03 | 289000 |
| 2022-01-28 | 12.33 | $12.06 | 5700 |
| 2022-01-27 | 12.36 | $12.33 | 15900 |
| 2022-01-26 | 12.36 | $12.37 | 3600 |
| 2022-01-25 | 12.36 | $12.45 | 6700 |
| 2022-01-24 | 12.35 | $12.54 | 8400 |
| 2022-01-21 | 12.33 | $12.73 | 2600 |
| 2022-01-20 | 12.29 | $12.78 | 8200 |
| 2022-01-19 | 12.24 | $12.81 | 7100 |
| 2022-01-18 | 12.18 | $12.56 | 59800 |
| 2022-01-14 | 12.14 | $12.53 | 1800 |
| 2022-01-13 | 12.10 | $12.55 | 2600 |
| 2022-01-12 | 12.05 | $12.34 | 4400 |
| 2022-01-11 | 12.02 | $12.30 | 4500 |
| 2022-01-10 | 11.99 | $12.19 | 4100 |
| 2022-01-07 | 11.97 | $12.18 | 1600 |
| 2022-01-06 | 11.95 | $11.99 | 202200 |
| 2022-01-05 | 11.94 | $12.04 | 5000 |
| 2022-01-04 | 11.93 | $11.94 | 21300 |
| 2022-01-03 | 11.93 | $12.04 | 900 |
| 2021-12-31 | 11.92 | $11.78 | 1200 |
| 2021-12-30 | 11.94 | $11.77 | 1900 |
| 2021-12-29 | 11.96 | $11.95 | 2000 |
| 2021-12-28 | 11.96 | $11.99 | 1500 |
| 2021-12-27 | 11.95 | $12.29 | 1600 |
| 2021-12-23 | 11.92 | $12.40 | 10300 |
| 2021-12-22 | 11.87 | $12.11 | 3200 |
| 2021-12-21 | 11.84 | $12.04 | 2000 |
| 2021-12-20 | 11.82 | $11.95 | 8400 |
| 2021-12-17 | 11.81 | $12.24 | 15100 |
| 2021-12-16 | 11.76 | $12.51 | 1300 |
| 2021-12-15 | 11.68 | $11.84 | 6300 |
| 2021-12-14 | 11.66 | $11.67 | 5600 |
| 2021-12-13 | 11.66 | $11.87 | 12200 |
| 2021-12-10 | 11.64 | $11.81 | 407200 |
| 2021-12-09 | 11.62 | $11.93 | 7500 |
| 2021-12-08 | 11.59 | $11.96 | 800 |
| 2021-12-07 | 11.55 | $11.82 | 1500 |
| 2021-12-06 | 11.53 | $11.81 | 2500 |
| 2021-12-03 | 11.50 | $11.74 | 3700 |
| 2021-12-02 | 11.47 | $11.43 | 1100 |
| 2021-12-01 | 11.47 | $11.32 | 2200 |
| 2021-11-30 | 11.49 | $11.04 | 1800 |
| 2021-11-29 | 11.54 | $10.94 | 16000 |
| 2021-11-26 | 11.60 | $11.09 | 4200 |
| 2021-11-24 | 11.66 | $11.62 | 2700 |
| 2021-11-23 | 11.66 | $11.29 | 22600 |
| 2021-11-22 | 11.70 | $11.29 | 700 |
| 2021-11-19 | 11.74 | $11.34 | 5900 |
| 2021-11-18 | 11.78 | $11.28 | 300 |
| 2021-11-17 | 11.84 | $11.41 | 1200 |
| 2021-11-16 | 11.88 | $11.28 | 3000 |
| 2021-11-15 | 11.94 | $11.37 | 3400 |
| 2021-11-12 | 12.00 | $11.47 | 700 |
| 2021-11-11 | 12.06 | $11.55 | 1700 |
| 2021-11-10 | 12.11 | $11.39 | 5400 |
| 2021-11-09 | 12.19 | $11.49 | 3300 |
| 2021-11-08 | 12.26 | $11.66 | 4300 |
| 2021-11-05 | 12.33 | $11.38 | 4300 |
| 2021-11-04 | 12.43 | $11.68 | 2800 |
| 2021-11-03 | 12.51 | $11.95 | 9900 |
| 2021-11-02 | 12.56 | $11.69 | 1800 |
| 2021-11-01 | 12.66 | $12.02 | 4400 |
| 2021-10-29 | 12.72 | $11.97 | 21100 |
| 2021-10-28 | 12.80 | $11.90 | 14600 |
| 2021-10-27 | 12.90 | $12.25 | 12600 |
| 2021-10-26 | 12.97 | $12.71 | 5900 |
| 2021-10-25 | 12.99 | $12.90 | 3900 |
| 2021-10-22 | 13.00 | $12.65 | 14300 |
| 2021-10-21 | 13.04 | $13.11 | 2800 |
| 2021-10-20 | 13.03 | $12.92 | 5600 |
| 2021-10-19 | 13.04 | $13.48 | 2600 |
| 2021-10-18 | 13.00 | $13.50 | 28000 |
| 2021-10-15 | 12.95 | $12.93 | 1100 |
| 2021-10-14 | 12.95 | $12.89 | 5600 |
| 2021-10-13 | 12.95 | $12.84 | 5900 |
| 2021-10-12 | 12.97 | $13.14 | 600 |
| 2021-10-11 | 12.95 | $13.26 | 4600 |
| 2021-10-08 | 12.91 | $13.26 | 4100 |
| 2021-10-07 | 12.88 | $13.33 | 26100 |
| 2021-10-06 | 12.83 | $13.50 | 23300 |
| 2021-10-05 | 12.76 | $13.28 | 33400 |
| 2021-10-04 | 12.71 | $12.93 | 1500 |
| 2021-10-01 | 12.68 | $12.93 | 13200 |
| 2021-09-30 | 12.66 | $12.99 | 4700 |
| 2021-09-29 | 12.62 | $12.82 | 16300 |
| 2021-09-28 | 12.60 | $13.42 | 18800 |
| 2021-09-27 | 12.51 | $12.76 | 12300 |
| 2021-09-24 | 12.49 | $12.59 | 5900 |
| 2021-09-23 | 12.48 | $13.14 | 6100 |
| 2021-09-22 | 12.41 | $13.18 | 23700 |
| 2021-09-21 | 12.32 | $12.60 | 4900 |
| 2021-09-20 | 12.30 | $12.48 | 11100 |
| 2021-09-17 | 12.28 | $12.89 | 15300 |
| 2021-09-16 | 12.21 | $13.36 | 17900 |
| 2021-09-15 | 12.09 | $13.42 | 6900 |
| 2021-09-14 | 11.95 | $13.26 | 27100 |
| 2021-09-13 | 11.81 | $13.69 | 14500 |
| 2021-09-10 | 11.61 | $12.93 | 12200 |
| 2021-09-09 | 11.48 | $13.20 | 24700 |
| 2021-09-08 | 11.29 | $12.70 | 14900 |
| 2021-09-07 | 11.15 | $12.70 | 15800 |
| 2021-09-03 | 10.98 | $12.15 | 1500 |
| 2021-09-02 | 10.86 | $12.10 | 4400 |
| 2021-09-01 | 10.73 | $11.74 | 1900 |
| 2021-08-31 | 10.62 | $11.79 | 13700 |
| 2021-08-30 | 10.50 | $11.32 | 15900 |
| 2021-08-27 | 10.41 | $10.99 | 3100 |
| 2021-08-26 | 10.35 | $10.80 | 45800 |
| 2021-08-25 | 10.31 | $10.66 | 2900 |
| 2021-08-24 | 10.27 | $10.50 | 700 |
| 2021-08-23 | 10.24 | $10.41 | 9700 |
| 2021-08-20 | 10.23 | $10.03 | 400 |
| 2021-08-19 | 10.25 | $10.06 | 6800 |
| 2021-08-18 | 10.27 | $10.23 | 1100 |
| 2021-08-17 | 10.27 | $10.27 | 1500 |
| 2021-08-16 | 10.27 | $10.68 | 800 |
| 2021-08-13 | 10.23 | $10.62 | 2700 |
| 2021-08-12 | 10.19 | $10.63 | 200 |
| 2021-08-11 | 10.14 | $10.56 | 1400 |
| 2021-08-10 | 10.10 | $10.20 | 600 |
| 2021-08-09 | 10.09 | $10.21 | 3300 |
| 2021-08-06 | 10.07 | $10.20 | 900 |
| 2021-08-05 | 10.06 | $10.06 | 500 |
| 2021-08-04 | 10.06 | $10.03 | 500 |
| 2021-08-03 | 10.06 | $9.87 | 1800 |
| 2021-08-02 | 10.08 | $10.00 | 2100 |
| 2021-07-30 | 10.09 | $9.99 | 400 |
| 2021-07-29 | 10.10 | $9.91 | 2100 |
| 2021-07-28 | 10.12 | $9.93 | 3700 |
| 2021-07-27 | 10.14 | $9.97 | 11100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.39
2025-06-11
Close Price
$16.39
Vol: 2905
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.02
Average
14.38
Maximum
16.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 16.39 | $16.39 | 2905 |
| 2024-03-05 | 16.39 | $16.39 | — |
| 2024-03-04 | 16.39 | $16.39 | — |
| 2024-03-01 | 16.38 | $16.39 | — |
| 2024-02-29 | 16.38 | $16.39 | — |
| 2024-02-28 | 16.38 | $16.39 | — |
| 2024-02-27 | 16.38 | $16.39 | — |
| 2024-02-26 | 16.38 | $16.39 | — |
| 2024-02-23 | 16.38 | $16.39 | — |
| 2024-02-22 | 16.38 | $16.39 | — |
| 2024-02-21 | 16.38 | $16.39 | — |
| 2024-02-20 | 16.37 | $16.39 | — |
| 2024-02-16 | 16.36 | $16.39 | 2905 |
| 2024-02-15 | 16.34 | $16.42 | 2328 |
| 2024-02-14 | 16.31 | $16.33 | 3207 |
| 2024-02-13 | 16.29 | $16.40 | 2862 |
| 2024-02-12 | 16.27 | $16.28 | 2396 |
| 2024-02-09 | 16.25 | $16.40 | 1355 |
| 2024-02-08 | 16.21 | $16.36 | 3439 |
| 2024-02-07 | 16.18 | $16.35 | 6248 |
| 2024-02-06 | 16.15 | $16.40 | 2949 |
| 2024-02-05 | 16.11 | $16.34 | 4904 |
| 2024-02-02 | 16.07 | $16.36 | 11385 |
| 2024-02-01 | 16.03 | $16.40 | 560 |
| 2024-01-31 | 15.98 | $16.35 | 2847 |
| 2024-01-30 | 15.93 | $16.39 | 4581 |
| 2024-01-29 | 15.88 | $16.53 | 6082 |
| 2024-01-26 | 15.80 | $16.55 | 7712 |
| 2024-01-25 | 15.72 | $16.41 | 10359 |
| 2024-01-24 | 15.65 | $15.98 | 22584 |
| 2024-01-23 | 15.63 | $15.28 | 14852 |
| 2024-01-22 | 15.67 | $15.05 | 26029 |
| 2024-01-19 | 15.74 | $15.44 | 65379 |
| 2024-01-18 | 15.77 | $15.60 | 1801 |
| 2024-01-17 | 15.79 | $15.69 | 2725 |
| 2024-01-16 | 15.80 | $15.92 | 5113 |
| 2024-01-12 | 15.79 | $15.91 | 3078 |
| 2024-01-11 | 15.77 | $15.69 | 3856 |
| 2024-01-10 | 15.78 | $15.77 | 3023 |
| 2024-01-09 | 15.78 | $15.86 | 3285 |
| 2024-01-08 | 15.77 | $15.80 | 12355 |
| 2024-01-05 | 15.77 | $16.05 | 5612 |
| 2024-01-04 | 15.73 | $15.91 | 69926 |
| 2024-01-03 | 15.72 | $15.80 | 1111 |
| 2024-01-02 | 15.71 | $15.54 | 3042 |
| 2023-12-29 | 15.73 | $15.27 | 1283 |
| 2023-12-28 | 15.78 | $15.10 | 7220 |
| 2023-12-27 | 15.85 | $16.24 | 842 |
| 2023-12-26 | 15.81 | $16.10 | 2109 |
| 2023-12-22 | 15.78 | $16.07 | 4400 |
| 2023-12-21 | 15.76 | $15.84 | 4200 |
| 2023-12-20 | 15.75 | $15.68 | 11300 |
| 2023-12-19 | 15.76 | $15.87 | 2800 |
| 2023-12-18 | 15.76 | $15.78 | 7300 |
| 2023-12-15 | 15.76 | $15.58 | 800 |
| 2023-12-14 | 15.78 | $15.76 | 1800 |
| 2023-12-13 | 15.78 | $15.67 | 6900 |
| 2023-12-12 | 15.79 | $15.72 | 5000 |
| 2023-12-11 | 15.79 | $15.73 | 5100 |
| 2023-12-08 | 15.79 | $15.45 | 2500 |
| 2023-12-07 | 15.82 | $15.63 | 1900 |
| 2023-12-06 | 15.82 | $15.64 | 600 |
| 2023-12-05 | 15.83 | $15.84 | 200 |
| 2023-12-04 | 15.81 | $16.07 | 900 |
| 2023-12-01 | 15.77 | $16.05 | 400 |
| 2023-11-30 | 15.72 | $15.97 | 2100 |
| 2023-11-29 | 15.69 | $15.96 | 1500 |
| 2023-11-28 | 15.65 | $15.99 | 6000 |
| 2023-11-27 | 15.60 | $16.03 | 2700 |
| 2023-11-24 | 15.55 | $15.90 | 800 |
| 2023-11-22 | 15.50 | $15.61 | 400 |
| 2023-11-21 | 15.48 | $15.68 | 100 |
| 2023-11-20 | 15.46 | $15.81 | 3100 |
| 2023-11-17 | 15.42 | $15.63 | 2800 |
| 2023-11-16 | 15.39 | $15.47 | 700 |
| 2023-11-15 | 15.38 | $15.58 | 2900 |
| 2023-11-14 | 15.36 | $15.49 | 1200 |
| 2023-11-13 | 15.35 | $15.51 | 600 |
| 2023-11-10 | 15.33 | $15.47 | 1900 |
| 2023-11-09 | 15.33 | $15.22 | 300 |
| 2023-11-08 | 15.34 | $15.09 | 1100 |
| 2023-11-07 | 15.37 | $15.28 | 1300 |
| 2023-11-06 | 15.38 | $15.28 | 3800 |
| 2023-11-03 | 15.40 | $15.57 | 1700 |
| 2023-11-02 | 15.38 | $15.44 | 2600 |
| 2023-11-01 | 15.38 | $15.40 | 1000 |
| 2023-10-31 | 15.38 | $15.33 | 10900 |
| 2023-10-30 | 15.39 | $15.12 | 6900 |
| 2023-10-27 | 15.42 | $15.42 | 2800 |
| 2023-10-26 | 15.42 | $15.31 | 900 |
| 2023-10-25 | 15.44 | $15.41 | 200 |
| 2023-10-24 | 15.44 | $15.48 | 800 |
| 2023-10-23 | 15.45 | $15.11 | 1200 |
| 2023-10-20 | 15.49 | $15.16 | 1100 |
| 2023-10-19 | 15.53 | $15.50 | 3700 |
| 2023-10-18 | 15.54 | $15.51 | 600 |
| 2023-10-17 | 15.56 | $15.65 | 500 |
| 2023-10-16 | 15.55 | $15.70 | 7000 |
| 2023-10-13 | 15.55 | $15.41 | 1100 |
| 2023-10-12 | 15.57 | $15.26 | 1700 |
| 2023-10-11 | 15.61 | $15.44 | 2700 |
| 2023-10-10 | 15.62 | $15.75 | 400 |
| 2023-10-09 | 15.61 | $15.75 | 11700 |
| 2023-10-06 | 15.59 | $15.40 | 1400 |
| 2023-10-05 | 15.61 | $15.22 | 2900 |
| 2023-10-04 | 15.64 | $15.07 | 3500 |
| 2023-10-03 | 15.68 | $15.34 | 3500 |
| 2023-10-02 | 15.70 | $15.69 | 4400 |
| 2023-09-29 | 15.69 | $15.86 | 4600 |
| 2023-09-28 | 15.65 | $15.94 | 3300 |
| 2023-09-27 | 15.59 | $15.88 | 1400 |
| 2023-09-26 | 15.53 | $15.87 | 2000 |
| 2023-09-25 | 15.47 | $15.88 | 4900 |
| 2023-09-22 | 15.40 | $15.85 | 800 |
| 2023-09-21 | 15.32 | $15.69 | 1500 |
| 2023-09-20 | 15.25 | $15.90 | 3100 |
| 2023-09-19 | 15.16 | $15.85 | 2000 |
| 2023-09-18 | 15.06 | $15.61 | 1800 |
| 2023-09-15 | 14.97 | $15.46 | 3000 |
| 2023-09-14 | 14.89 | $15.61 | 3400 |
| 2023-09-13 | 14.79 | $15.04 | 1800 |
| 2023-09-12 | 14.74 | $15.05 | 2200 |
| 2023-09-11 | 14.69 | $15.20 | 1200 |
| 2023-09-08 | 14.62 | $15.05 | 2900 |
| 2023-09-07 | 14.56 | $15.04 | 1900 |
| 2023-09-06 | 14.50 | $15.20 | 2000 |
| 2023-09-05 | 14.43 | $15.18 | 4000 |
| 2023-09-01 | 14.35 | $14.89 | 7200 |
| 2023-08-31 | 14.29 | $14.49 | 1600 |
| 2023-08-30 | 14.28 | $14.38 | 3500 |
| 2023-08-29 | 14.27 | $14.50 | 89800 |
| 2023-08-28 | 14.26 | $14.38 | 3200 |
| 2023-08-25 | 14.26 | $14.16 | 700 |
| 2023-08-24 | 14.29 | $14.21 | 600 |
| 2023-08-23 | 14.31 | $14.33 | 1300 |
| 2023-08-22 | 14.32 | $14.10 | 3700 |
| 2023-08-21 | 14.36 | $13.86 | 82700 |
| 2023-08-18 | 14.43 | $14.07 | 2200 |
| 2023-08-17 | 14.48 | $14.16 | 4000 |
| 2023-08-16 | 14.52 | $14.07 | 14000 |
| 2023-08-15 | 14.58 | $14.22 | 3700 |
| 2023-08-14 | 14.62 | $14.33 | 15600 |
| 2023-08-11 | 14.66 | $14.44 | 6000 |
| 2023-08-10 | 14.68 | $14.83 | 1100 |
| 2023-08-09 | 14.67 | $14.52 | 2000 |
| 2023-08-08 | 14.70 | $14.55 | 5200 |
| 2023-08-07 | 14.71 | $14.47 | 600 |
| 2023-08-04 | 14.74 | $14.49 | 2700 |
| 2023-08-03 | 14.77 | $14.66 | 2000 |
| 2023-08-02 | 14.77 | $14.51 | 2900 |
| 2023-08-01 | 14.80 | $14.85 | 3600 |
| 2023-07-31 | 14.79 | $14.99 | 3000 |
| 2023-07-28 | 14.76 | $14.87 | 2700 |
| 2023-07-27 | 14.74 | $14.64 | 1300 |
| 2023-07-26 | 14.75 | $14.92 | 4200 |
| 2023-07-25 | 14.72 | $14.86 | 4900 |
| 2023-07-24 | 14.70 | $14.80 | 2500 |
| 2023-07-21 | 14.68 | $14.62 | 1600 |
| 2023-07-20 | 14.68 | $14.75 | 1500 |
| 2023-07-19 | 14.67 | $14.74 | 2700 |
| 2023-07-18 | 14.65 | $14.63 | 7600 |
| 2023-07-17 | 14.65 | $14.78 | 1600 |
| 2023-07-14 | 14.64 | $14.88 | 3200 |
| 2023-07-13 | 14.61 | $14.99 | 15200 |
| 2023-07-12 | 14.58 | $14.81 | 2400 |
| 2023-07-11 | 14.56 | $14.60 | 1900 |
| 2023-07-10 | 14.57 | $14.60 | 1800 |
| 2023-07-07 | 14.58 | $14.68 | 2100 |
| 2023-07-06 | 14.58 | $14.46 | 3400 |
| 2023-07-05 | 14.60 | $14.62 | 4400 |
| 2023-07-03 | 14.60 | $14.73 | 3200 |
| 2023-06-30 | 14.60 | $14.40 | 2400 |
| 2023-06-29 | 14.63 | $14.09 | 17700 |
| 2023-06-28 | 14.68 | $14.67 | 1000 |
| 2023-06-27 | 14.69 | $14.49 | 3700 |
| 2023-06-26 | 14.71 | $14.30 | 2000 |
| 2023-06-23 | 14.75 | $14.34 | 1700 |
| 2023-06-22 | 14.80 | $14.53 | 1900 |
| 2023-06-21 | 14.83 | $14.66 | 1400 |
| 2023-06-20 | 14.85 | $14.57 | 5200 |
| 2023-06-16 | 14.89 | $15.10 | 1900 |
| 2023-06-15 | 14.89 | $15.12 | 2500 |
| 2023-06-14 | 14.88 | $14.92 | 4200 |
| 2023-06-13 | 14.90 | $14.94 | 7000 |
| 2023-06-12 | 14.92 | $14.90 | 3000 |
| 2023-06-09 | 14.96 | $15.02 | 900 |
| 2023-06-08 | 14.98 | $14.91 | 3900 |
| 2023-06-07 | 15.02 | $14.68 | 12600 |
| 2023-06-06 | 15.09 | $14.81 | 2800 |
| 2023-06-05 | 15.16 | $14.63 | 3500 |
| 2023-06-02 | 15.25 | $14.66 | 9300 |
| 2023-06-01 | 15.34 | $14.34 | 234100 |
| 2023-05-31 | 15.46 | $14.25 | 14400 |
| 2023-05-30 | 15.61 | $14.72 | 21700 |
| 2023-05-26 | 15.71 | $15.03 | 6800 |
| 2023-05-25 | 15.79 | $15.08 | 5100 |
| 2023-05-24 | 15.87 | $15.35 | 20300 |
| 2023-05-23 | 15.92 | $15.57 | 3200 |
| 2023-05-22 | 15.95 | $15.77 | 34900 |
| 2023-05-19 | 15.96 | $15.89 | 3500 |
| 2023-05-18 | 15.96 | $15.98 | 4400 |
| 2023-05-17 | 15.96 | $15.92 | 2100 |
| 2023-05-16 | 15.95 | $16.04 | 4400 |
| 2023-05-15 | 15.94 | $16.14 | 20100 |
| 2023-05-12 | 15.91 | $15.72 | 10900 |
| 2023-05-11 | 15.93 | $16.16 | 1100 |
| 2023-05-10 | 15.90 | $16.17 | 15000 |
| 2023-05-09 | 15.86 | $16.35 | 6900 |
| 2023-05-08 | 15.80 | $16.26 | 10900 |
| 2023-05-05 | 15.75 | $15.83 | 8200 |
| 2023-05-04 | 15.73 | $15.64 | 6800 |
| 2023-05-03 | 15.73 | $15.51 | 52400 |
| 2023-05-02 | 15.74 | $15.68 | 10200 |
| 2023-05-01 | 15.74 | $15.95 | 67500 |
| 2023-04-28 | 15.70 | $16.12 | 7100 |
| 2023-04-27 | 15.65 | $15.79 | 1200 |
| 2023-04-26 | 15.62 | $15.70 | 9800 |
| 2023-04-25 | 15.60 | $15.46 | 5200 |
| 2023-04-24 | 15.60 | $15.70 | 3200 |
| 2023-04-21 | 15.57 | $15.78 | 5700 |
| 2023-04-20 | 15.53 | $15.87 | 5000 |
| 2023-04-19 | 15.48 | $16.00 | 2300 |
| 2023-04-18 | 15.41 | $16.07 | 8200 |
| 2023-04-17 | 15.33 | $15.93 | 63900 |
| 2023-04-14 | 15.26 | $15.49 | 2000 |
| 2023-04-13 | 15.23 | $15.48 | 22300 |
| 2023-04-12 | 15.20 | $15.26 | 2300 |
| 2023-04-11 | 15.18 | $15.15 | 2500 |
| 2023-04-10 | 15.18 | $15.06 | 77600 |
| 2023-04-06 | 15.19 | $15.26 | 4600 |
| 2023-04-05 | 15.18 | $15.46 | 600 |
| 2023-04-04 | 15.15 | $15.46 | 17100 |
| 2023-04-03 | 15.13 | $15.41 | 97500 |
| 2023-03-31 | 15.10 | $15.41 | 2500 |
| 2023-03-30 | 15.08 | $15.43 | 10100 |
| 2023-03-29 | 15.06 | $14.88 | 17500 |
| 2023-03-28 | 15.09 | $14.98 | 1300 |
| 2023-03-27 | 15.11 | $14.90 | 50700 |
| 2023-03-24 | 15.14 | $14.85 | 14600 |
| 2023-03-23 | 15.18 | $15.13 | 2100 |
| 2023-03-22 | 15.20 | $15.05 | 900 |
| 2023-03-21 | 15.22 | $15.07 | 1300 |
| 2023-03-20 | 15.24 | $14.98 | 23800 |
| 2023-03-17 | 15.27 | $14.83 | 8500 |
| 2023-03-16 | 15.32 | $14.81 | 110700 |
| 2023-03-15 | 15.37 | $15.12 | 20900 |
| 2023-03-14 | 15.39 | $15.31 | 3400 |
| 2023-03-13 | 15.39 | $15.60 | 2600 |
| 2023-03-10 | 15.36 | $15.22 | 4800 |
| 2023-03-09 | 15.37 | $15.34 | 2700 |
| 2023-03-08 | 15.37 | $15.42 | 11900 |
| 2023-03-07 | 15.36 | $15.51 | 9900 |
| 2023-03-06 | 15.34 | $15.43 | 14200 |
| 2023-03-03 | 15.32 | $15.69 | 10400 |
| 2023-03-02 | 15.29 | $15.51 | 4200 |
| 2023-03-01 | 15.27 | $15.42 | 13000 |
| 2023-02-28 | 15.26 | $15.14 | 18800 |
| 2023-02-27 | 15.27 | $15.36 | 13400 |
| 2023-02-24 | 15.27 | $15.14 | 12100 |
| 2023-02-23 | 15.30 | $15.52 | 400 |
| 2023-02-22 | 15.29 | $15.42 | 13100 |
| 2023-02-21 | 15.29 | $15.50 | 43800 |
| 2023-02-17 | 15.28 | $14.95 | 4000 |
| 2023-02-16 | 15.33 | $14.87 | 6400 |
| 2023-02-15 | 15.39 | $14.97 | 5100 |
| 2023-02-14 | 15.45 | $15.20 | 7000 |
| 2023-02-13 | 15.48 | $15.21 | 6100 |
| 2023-02-10 | 15.51 | $15.24 | 5400 |
| 2023-02-09 | 15.54 | $15.39 | 4300 |
| 2023-02-08 | 15.55 | $15.38 | 3400 |
| 2023-02-07 | 15.56 | $15.49 | 2900 |
| 2023-02-06 | 15.56 | $15.29 | 6500 |
| 2023-02-03 | 15.57 | $15.24 | 9500 |
| 2023-02-02 | 15.58 | $15.62 | 3500 |
| 2023-02-01 | 15.55 | $15.63 | 8100 |
| 2023-01-31 | 15.51 | $15.67 | 5400 |
| 2023-01-30 | 15.46 | $15.44 | 9600 |
| 2023-01-27 | 15.43 | $15.93 | 7500 |
| 2023-01-26 | 15.34 | $15.94 | 4900 |
| 2023-01-25 | 15.25 | $15.82 | 6000 |
| 2023-01-24 | 15.17 | $15.77 | 4700 |
| 2023-01-23 | 15.08 | $15.76 | 5600 |
| 2023-01-20 | 14.99 | $15.73 | 100500 |
| 2023-01-19 | 14.90 | $15.40 | 8100 |
| 2023-01-18 | 14.84 | $15.26 | 7200 |
| 2023-01-17 | 14.79 | $15.36 | 6400 |
| 2023-01-13 | 14.73 | $15.38 | 8100 |
| 2023-01-12 | 14.67 | $15.36 | 8500 |
| 2023-01-11 | 14.61 | $15.22 | 27600 |
| 2023-01-10 | 14.56 | $14.55 | 6400 |
| 2023-01-09 | 14.58 | $14.57 | 7300 |
| 2023-01-06 | 14.60 | $14.49 | 4700 |
| 2023-01-05 | 14.63 | $14.25 | 24300 |
| 2023-01-04 | 14.69 | $14.29 | 3800 |
| 2023-01-03 | 14.75 | $14.27 | 2600 |
| 2022-12-30 | 14.81 | $14.23 | 1900 |
| 2022-12-29 | 14.89 | $14.22 | 8900 |
| 2022-12-28 | 14.97 | $14.78 | 15600 |
| 2022-12-27 | 15.01 | $15.00 | 15900 |
| 2022-12-23 | 15.02 | $14.57 | 2600 |
| 2022-12-22 | 15.08 | $14.52 | 4700 |
| 2022-12-21 | 15.14 | $14.94 | 2100 |
| 2022-12-20 | 15.17 | $14.86 | 1200 |
| 2022-12-19 | 15.20 | $14.91 | 4000 |
| 2022-12-16 | 15.22 | $15.16 | 3400 |
| 2022-12-15 | 15.22 | $15.16 | 4000 |
| 2022-12-14 | 15.22 | $15.44 | 2400 |
| 2022-12-13 | 15.19 | $15.22 | 14400 |
| 2022-12-12 | 15.18 | $15.10 | 40500 |
| 2022-12-09 | 15.18 | $15.02 | 16100 |
| 2022-12-08 | 15.19 | $15.13 | 5700 |
| 2022-12-07 | 15.19 | $15.11 | 4600 |
| 2022-12-06 | 15.19 | $15.37 | 2600 |
| 2022-12-05 | 15.17 | $15.20 | 7300 |
| 2022-12-02 | 15.15 | $15.37 | 7100 |
| 2022-12-01 | 15.12 | $15.50 | 6700 |
| 2022-11-30 | 15.07 | $15.71 | 19000 |
| 2022-11-29 | 14.99 | $15.36 | 3700 |
| 2022-11-28 | 14.94 | $15.14 | 3000 |
| 2022-11-25 | 14.90 | $15.18 | 2500 |
| 2022-11-23 | 14.86 | $14.98 | 2600 |
| 2022-11-22 | 14.83 | $14.95 | 3100 |
| 2022-11-21 | 14.81 | $14.62 | 2500 |
| 2022-11-18 | 14.81 | $14.58 | 5200 |
| 2022-11-17 | 14.83 | $14.82 | 8400 |
| 2022-11-16 | 14.82 | $15.09 | 3200 |
| 2022-11-15 | 14.79 | $15.27 | 4500 |
| 2022-11-14 | 14.74 | $14.92 | 34400 |
| 2022-11-11 | 14.72 | $15.30 | 5800 |
| 2022-11-10 | 14.66 | $15.19 | 7400 |
| 2022-11-09 | 14.61 | $14.58 | 106000 |
| 2022-11-08 | 14.63 | $14.94 | 10700 |
| 2022-11-07 | 14.61 | $15.11 | 15100 |
| 2022-11-04 | 14.58 | $15.07 | 4300 |
| 2022-11-03 | 14.55 | $14.29 | 11200 |
| 2022-11-02 | 14.61 | $14.11 | 4200 |
| 2022-11-01 | 14.69 | $13.90 | 127200 |
| 2022-10-31 | 14.80 | $13.70 | 11600 |
| 2022-10-28 | 14.94 | $14.41 | 108000 |
| 2022-10-27 | 15.01 | $14.65 | 5000 |
| 2022-10-26 | 15.07 | $14.74 | 17700 |
| 2022-10-25 | 15.11 | $14.75 | 3400 |
| 2022-10-24 | 15.16 | $14.56 | 10700 |
| 2022-10-21 | 15.23 | $15.27 | 1900 |
| 2022-10-20 | 15.24 | $14.94 | 30000 |
| 2022-10-19 | 15.28 | $15.12 | 9300 |
| 2022-10-18 | 15.31 | $14.94 | 16700 |
| 2022-10-17 | 15.36 | $15.13 | 3600 |
| 2022-10-14 | 15.40 | $14.74 | 46700 |
| 2022-10-13 | 15.48 | $15.01 | 23700 |
| 2022-10-12 | 15.53 | $15.19 | 5600 |
| 2022-10-11 | 15.58 | $15.34 | 4300 |
| 2022-10-10 | 15.62 | $15.32 | 32800 |
| 2022-10-07 | 15.67 | $15.80 | 20100 |
| 2022-10-06 | 15.68 | $15.91 | 20900 |
| 2022-10-05 | 15.68 | $15.96 | 21200 |
| 2022-10-04 | 15.68 | $15.79 | 13400 |
| 2022-10-03 | 15.71 | $15.38 | 119700 |
| 2022-09-30 | 15.78 | $15.14 | 3700 |
| 2022-09-29 | 15.87 | $15.28 | 2500 |
| 2022-09-28 | 15.96 | $15.27 | 25400 |
| 2022-09-27 | 16.04 | $15.31 | 19600 |
| 2022-09-26 | 16.14 | $15.14 | 45600 |
| 2022-09-23 | 16.26 | $15.62 | 54500 |
| 2022-09-22 | 16.34 | $16.36 | 7900 |
| 2022-09-21 | 16.34 | $16.01 | 17200 |
| 2022-09-20 | 16.39 | $15.87 | 7000 |
| 2022-09-19 | 16.45 | $15.89 | 103900 |
| 2022-09-16 | 16.50 | $15.65 | 9100 |
| 2022-09-15 | 16.58 | $16.20 | 14900 |
| 2022-09-14 | 16.60 | $16.61 | 172000 |
| 2022-09-13 | 16.57 | $16.52 | 10700 |
| 2022-09-12 | 16.55 | $17.06 | 20300 |
| 2022-09-09 | 16.47 | $16.97 | 26400 |
| 2022-09-08 | 16.38 | $16.73 | 52000 |
| 2022-09-07 | 16.31 | $16.92 | 37900 |
| 2022-09-06 | 16.22 | $17.10 | 35000 |
| 2022-09-02 | 16.09 | $16.09 | 36800 |
| 2022-09-01 | 16.05 | $16.04 | 19100 |
| 2022-08-31 | 16.01 | $15.91 | 66600 |
| 2022-08-30 | 15.97 | $16.09 | 28100 |
| 2022-08-29 | 15.91 | $17.12 | 70300 |
| 2022-08-26 | 15.74 | $16.77 | 35400 |
| 2022-08-25 | 15.59 | $17.20 | 103200 |
| 2022-08-24 | 15.39 | $16.29 | 5600 |
| 2022-08-23 | 15.27 | $16.43 | 51400 |
| 2022-08-22 | 15.13 | $15.88 | 7400 |
| 2022-08-19 | 15.04 | $15.63 | 28600 |
| 2022-08-18 | 14.96 | $15.44 | 23400 |
| 2022-08-17 | 14.90 | $15.38 | 12900 |
| 2022-08-16 | 14.84 | $15.28 | 24400 |
| 2022-08-15 | 14.78 | $15.18 | 11000 |
| 2022-08-12 | 14.73 | $15.34 | 31800 |
| 2022-08-11 | 14.66 | $15.02 | 29700 |
| 2022-08-10 | 14.62 | $14.91 | 18700 |
| 2022-08-09 | 14.58 | $15.00 | 10000 |
| 2022-08-08 | 14.53 | $14.55 | 1400 |
| 2022-08-05 | 14.52 | $14.22 | 19700 |
| 2022-08-04 | 14.54 | $14.30 | 6000 |
| 2022-08-03 | 14.56 | $14.40 | 9000 |
| 2022-08-02 | 14.56 | $14.49 | 22600 |
| 2022-08-01 | 14.56 | $14.76 | 7700 |
| 2022-07-29 | 14.53 | $14.84 | 17700 |
| 2022-07-28 | 14.49 | $14.99 | 5500 |
| 2022-07-27 | 14.43 | $14.85 | 18400 |
| 2022-07-26 | 14.40 | $14.70 | 8400 |
| 2022-07-25 | 14.37 | $14.42 | 13800 |
| 2022-07-22 | 14.37 | $14.25 | 1000 |
| 2022-07-21 | 14.39 | $14.45 | 11400 |
| 2022-07-20 | 14.39 | $14.73 | 3200 |
| 2022-07-19 | 14.36 | $14.72 | 6400 |
| 2022-07-18 | 14.33 | $14.61 | 2500 |
| 2022-07-15 | 14.31 | $13.99 | 7200 |
| 2022-07-14 | 14.36 | $13.91 | 8100 |
| 2022-07-13 | 14.43 | $14.04 | 24900 |
| 2022-07-12 | 14.49 | $14.14 | 15400 |
| 2022-07-11 | 14.56 | $14.01 | 116600 |
| 2022-07-08 | 14.64 | $14.26 | 7100 |
| 2022-07-07 | 14.72 | $14.42 | 5300 |
| 2022-07-06 | 14.78 | $14.08 | 10300 |
| 2022-07-05 | 14.88 | $14.82 | 112600 |
| 2022-07-01 | 14.91 | $14.67 | 5200 |
| 2022-06-30 | 14.97 | $14.72 | 10000 |
| 2022-06-29 | 15.02 | $14.76 | 28300 |
| 2022-06-28 | 15.07 | $15.14 | 30700 |
| 2022-06-27 | 15.08 | $14.75 | 64000 |
| 2022-06-24 | 15.13 | $14.21 | 5500 |
| 2022-06-23 | 15.24 | $14.34 | 129600 |
| 2022-06-22 | 15.34 | $14.10 | 17400 |
| 2022-06-21 | 15.46 | $14.47 | 77900 |
| 2022-06-17 | 15.54 | $14.84 | 30600 |
| 2022-06-16 | 15.58 | $14.97 | 36700 |
| 2022-06-15 | 15.61 | $15.78 | 34900 |
| 2022-06-14 | 15.55 | $15.95 | 5900 |
| 2022-06-13 | 15.46 | $15.81 | 13100 |
| 2022-06-10 | 15.38 | $16.13 | 55100 |
| 2022-06-09 | 15.25 | $16.10 | 10300 |
| 2022-06-08 | 15.11 | $16.24 | 21400 |
| 2022-06-07 | 14.94 | $15.73 | 7600 |
| 2022-06-06 | 14.81 | $15.48 | 16500 |
| 2022-06-03 | 14.70 | $15.35 | 15400 |
| 2022-06-02 | 14.59 | $15.39 | 11200 |
| 2022-06-01 | 14.47 | $15.46 | 9000 |
| 2022-05-31 | 14.34 | $15.42 | 6700 |
| 2022-05-27 | 14.20 | $15.34 | 5100 |
| 2022-05-26 | 14.07 | $15.10 | 8800 |
| 2022-05-25 | 13.95 | $14.76 | 3200 |
| 2022-05-24 | 13.86 | $14.39 | 2000 |
| 2022-05-23 | 13.80 | $14.38 | 9200 |
| 2022-05-20 | 13.73 | $14.34 | 30100 |
| 2022-05-19 | 13.67 | $13.90 | 9700 |
| 2022-05-18 | 13.64 | $13.66 | 6000 |
| 2022-05-17 | 13.65 | $14.08 | 8200 |
| 2022-05-16 | 13.62 | $13.89 | 1300 |
| 2022-05-13 | 13.61 | $13.54 | 10300 |
| 2022-05-12 | 13.65 | $13.05 | 19500 |
| 2022-05-11 | 13.73 | $13.20 | 3500 |
| 2022-05-10 | 13.82 | $13.13 | 1000 |
| 2022-05-09 | 13.91 | $13.38 | 1500 |
| 2022-05-06 | 13.98 | $13.72 | 10000 |
| 2022-05-05 | 14.02 | $13.93 | 800 |
| 2022-05-04 | 14.05 | $14.15 | 4800 |
| 2022-05-03 | 14.05 | $14.06 | 5600 |
| 2022-05-02 | 14.07 | $13.80 | 13300 |
| 2022-04-29 | 14.11 | $13.92 | 1200 |
| 2022-04-28 | 14.14 | $14.08 | 6600 |
| 2022-04-27 | 14.16 | $13.52 | 6100 |
| 2022-04-26 | 14.23 | $12.92 | 131900 |
| 2022-04-25 | 14.37 | $13.37 | 161100 |
| 2022-04-22 | 14.47 | $14.18 | 2300 |
| 2022-04-21 | 14.48 | $13.92 | 2100 |
| 2022-04-20 | 14.53 | $14.39 | 3200 |
| 2022-04-19 | 14.52 | $15.00 | 2000 |
| 2022-04-18 | 14.45 | $14.97 | 4600 |
| 2022-04-14 | 14.37 | $15.22 | 2700 |
| 2022-04-13 | 14.26 | $14.92 | 10100 |
| 2022-04-12 | 14.17 | $14.32 | 11200 |
| 2022-04-11 | 14.12 | $14.14 | 35400 |
| 2022-04-08 | 14.08 | $14.45 | 10000 |
| 2022-04-07 | 14.00 | $14.16 | 5900 |
| 2022-04-06 | 13.95 | $14.31 | 7500 |
| 2022-04-05 | 13.88 | $14.31 | 1500 |
| 2022-04-04 | 13.81 | $14.40 | 6600 |
| 2022-04-01 | 13.72 | $14.44 | 21200 |
| 2022-03-31 | 13.63 | $13.97 | 16800 |
| 2022-03-30 | 13.59 | $14.16 | 4400 |
| 2022-03-29 | 13.53 | $14.44 | 8900 |
| 2022-03-28 | 13.43 | $14.19 | 158200 |
| 2022-03-25 | 13.36 | $13.84 | 17300 |
| 2022-03-24 | 13.31 | $13.88 | 4900 |
| 2022-03-23 | 13.26 | $13.66 | 7800 |
| 2022-03-22 | 13.24 | $13.83 | 23900 |
| 2022-03-21 | 13.19 | $13.28 | 11900 |
| 2022-03-18 | 13.20 | $13.38 | 6400 |
| 2022-03-17 | 13.19 | $12.79 | 41100 |
| 2022-03-16 | 13.25 | $12.64 | 6000 |
| 2022-03-15 | 13.32 | $11.80 | 9700 |
| 2022-03-14 | 13.48 | $12.39 | 49800 |
| 2022-03-11 | 13.58 | $13.27 | 8400 |
| 2022-03-10 | 13.61 | $13.33 | 33000 |
| 2022-03-09 | 13.62 | $13.66 | 3200 |
| 2022-03-08 | 13.60 | $13.49 | 33400 |
| 2022-03-07 | 13.60 | $13.93 | 19300 |
| 2022-03-04 | 13.54 | $14.16 | 25200 |
| 2022-03-03 | 13.45 | $14.21 | 19100 |
| 2022-03-02 | 13.35 | $13.89 | 10400 |
| 2022-03-01 | 13.27 | $13.31 | 23300 |
| 2022-02-28 | 13.23 | $13.41 | 6400 |
| 2022-02-25 | 13.18 | $13.17 | 287000 |
| 2022-02-24 | 13.15 | $13.66 | 16400 |
| 2022-02-23 | 13.07 | $13.46 | 3500 |
| 2022-02-22 | 13.00 | $13.69 | 23600 |
| 2022-02-18 | 12.91 | $13.49 | 28700 |
| 2022-02-17 | 12.83 | $13.19 | 5900 |
| 2022-02-16 | 12.77 | $13.20 | 7500 |
| 2022-02-15 | 12.72 | $13.07 | 225200 |
| 2022-02-14 | 12.67 | $13.19 | 10000 |
| 2022-02-11 | 12.61 | $13.35 | 7300 |
| 2022-02-10 | 12.53 | $13.22 | 1600 |
| 2022-02-09 | 12.46 | $13.07 | 2000 |
| 2022-02-08 | 12.39 | $13.12 | 5300 |
| 2022-02-07 | 12.32 | $12.60 | 1500 |
| 2022-02-04 | 12.30 | $12.19 | 3500 |
| 2022-02-03 | 12.32 | $12.08 | 2100 |
| 2022-02-02 | 12.34 | $12.07 | 2900 |
| 2022-02-01 | 12.37 | $12.06 | 297600 |
| 2022-01-31 | 12.39 | $12.03 | 289000 |
| 2022-01-28 | 12.42 | $12.06 | 5700 |
| 2022-01-27 | 12.45 | $12.33 | 15900 |
| 2022-01-26 | 12.44 | $12.37 | 3600 |
| 2022-01-25 | 12.43 | $12.45 | 6700 |
| 2022-01-24 | 12.42 | $12.54 | 8400 |
| 2022-01-21 | 12.39 | $12.73 | 2600 |
| 2022-01-20 | 12.34 | $12.78 | 8200 |
| 2022-01-19 | 12.28 | $12.81 | 7100 |
| 2022-01-18 | 12.22 | $12.56 | 59800 |
| 2022-01-14 | 12.18 | $12.53 | 1800 |
| 2022-01-13 | 12.14 | $12.55 | 2600 |
| 2022-01-12 | 12.10 | $12.34 | 4400 |
| 2022-01-11 | 12.07 | $12.30 | 4500 |
| 2022-01-10 | 12.05 | $12.19 | 4100 |
| 2022-01-07 | 12.03 | $12.18 | 1600 |
| 2022-01-06 | 12.01 | $11.99 | 202200 |
| 2022-01-05 | 12.02 | $12.04 | 5000 |
| 2022-01-04 | 12.01 | $11.94 | 21300 |
| 2022-01-03 | 12.02 | $12.04 | 900 |
| 2021-12-31 | 12.01 | $11.78 | 1200 |
| 2021-12-30 | 12.03 | $11.77 | 1900 |
| 2021-12-29 | 12.04 | $11.95 | 2000 |
| 2021-12-28 | 12.04 | $11.99 | 1500 |
| 2021-12-27 | 12.02 | $12.29 | 1600 |
| 2021-12-23 | 11.97 | $12.40 | 10300 |
| 2021-12-22 | 11.91 | $12.11 | 3200 |
| 2021-12-21 | 11.87 | $12.04 | 2000 |
| 2021-12-20 | 11.83 | $11.95 | 8400 |
| 2021-12-17 | 11.80 | $12.24 | 15100 |
| 2021-12-16 | 11.74 | $12.51 | 1300 |
| 2021-12-15 | 11.65 | $11.84 | 6300 |
| 2021-12-14 | 11.61 | $11.67 | 5600 |
| 2021-12-13 | 11.60 | $11.87 | 12200 |
| 2021-12-10 | 11.56 | $11.81 | 407200 |
| 2021-12-09 | 11.52 | $11.93 | 7500 |
| 2021-12-08 | 11.47 | $11.96 | 800 |
| 2021-12-07 | 11.42 | $11.82 | 1500 |
| 2021-12-06 | 11.38 | $11.81 | 2500 |
| 2021-12-03 | 11.34 | $11.74 | 3700 |
| 2021-12-02 | 11.30 | $11.43 | 1100 |
| 2021-12-01 | 11.30 | $11.32 | 2200 |
| 2021-11-30 | 11.31 | $11.04 | 1800 |
| 2021-11-29 | 11.35 | $10.94 | 16000 |
| 2021-11-26 | 11.40 | $11.09 | 4200 |
| 2021-11-24 | 11.45 | $11.62 | 2700 |
| 2021-11-23 | 11.44 | $11.29 | 22600 |
| 2021-11-22 | 11.48 | $11.29 | 700 |
| 2021-11-19 | 11.52 | $11.34 | 5900 |
| 2021-11-18 | 11.56 | $11.28 | 300 |
| 2021-11-17 | 11.62 | $11.41 | 1200 |
| 2021-11-16 | 11.67 | $11.28 | 3000 |
| 2021-11-15 | 11.75 | $11.37 | 3400 |
| 2021-11-12 | 11.83 | $11.47 | 700 |
| 2021-11-11 | 11.90 | $11.55 | 1700 |
| 2021-11-10 | 11.98 | $11.39 | 5400 |
| 2021-11-09 | 12.07 | $11.49 | 3300 |
| 2021-11-08 | 12.17 | $11.66 | 4300 |
| 2021-11-05 | 12.25 | $11.38 | 4300 |
| 2021-11-04 | 12.37 | $11.68 | 2800 |
| 2021-11-03 | 12.47 | $11.95 | 9900 |
| 2021-11-02 | 12.56 | $11.69 | 1800 |
| 2021-11-01 | 12.67 | $12.02 | 4400 |
| 2021-10-29 | 12.76 | $11.97 | 21100 |
| 2021-10-28 | 12.85 | $11.90 | 14600 |
| 2021-10-27 | 12.96 | $12.25 | 12600 |
| 2021-10-26 | 13.04 | $12.71 | 5900 |
| 2021-10-25 | 13.08 | $12.90 | 3900 |
| 2021-10-22 | 13.10 | $12.65 | 14300 |
| 2021-10-21 | 13.14 | $13.11 | 2800 |
| 2021-10-20 | 13.14 | $12.92 | 5600 |
| 2021-10-19 | 13.16 | $13.48 | 2600 |
| 2021-10-18 | 13.12 | $13.50 | 28000 |
| 2021-10-15 | 13.07 | $12.93 | 1100 |
| 2021-10-14 | 13.08 | $12.89 | 5600 |
| 2021-10-13 | 13.09 | $12.84 | 5900 |
| 2021-10-12 | 13.11 | $13.14 | 600 |
| 2021-10-11 | 13.11 | $13.26 | 4600 |
| 2021-10-08 | 13.09 | $13.26 | 4100 |
| 2021-10-07 | 13.07 | $13.33 | 26100 |
| 2021-10-06 | 13.05 | $13.50 | 23300 |
| 2021-10-05 | 13.00 | $13.28 | 33400 |
| 2021-10-04 | 12.98 | $12.93 | 1500 |
| 2021-10-01 | 12.98 | $12.93 | 13200 |
| 2021-09-30 | 12.98 | $12.99 | 4700 |
| 2021-09-29 | 12.97 | $12.82 | 16300 |
| 2021-09-28 | 12.96 | $13.42 | 18800 |
| 2021-09-27 | 12.90 | $12.76 | 12300 |
| 2021-09-24 | 12.88 | $12.59 | 5900 |
| 2021-09-23 | 12.88 | $13.14 | 6100 |
| 2021-09-22 | 12.80 | $13.18 | 23700 |
| 2021-09-21 | 12.72 | $12.60 | 4900 |
| 2021-09-20 | 12.67 | $12.48 | 11100 |
| 2021-09-17 | 12.63 | $12.89 | 15300 |
| 2021-09-16 | 12.54 | $13.36 | 17900 |
| 2021-09-15 | 12.38 | $13.42 | 6900 |
| 2021-09-14 | 12.21 | $13.26 | 27100 |
| 2021-09-13 | 12.03 | $13.69 | 14500 |
| 2021-09-10 | 11.81 | $12.93 | 12200 |
| 2021-09-09 | 11.64 | $13.20 | 24700 |
| 2021-09-08 | 11.43 | $12.70 | 14900 |
| 2021-09-07 | 11.26 | $12.70 | 15800 |
| 2021-09-03 | 11.08 | $12.15 | 1500 |
| 2021-09-02 | 10.95 | $12.10 | 4400 |
| 2021-09-01 | 10.80 | $11.74 | 1900 |
| 2021-08-31 | 10.69 | $11.79 | 13700 |
| 2021-08-30 | 10.55 | $11.32 | 15900 |
| 2021-08-27 | 10.46 | $10.99 | 3100 |
| 2021-08-26 | 10.40 | $10.80 | 45800 |
| 2021-08-25 | 10.34 | $10.66 | 2900 |
| 2021-08-24 | 10.30 | $10.50 | 700 |
| 2021-08-23 | 10.27 | $10.41 | 9700 |
| 2021-08-20 | 10.25 | $10.03 | 400 |
| 2021-08-19 | 10.26 | $10.06 | 6800 |
| 2021-08-18 | 10.28 | $10.23 | 1100 |
| 2021-08-17 | 10.27 | $10.27 | 1500 |
| 2021-08-16 | 10.26 | $10.68 | 800 |
| 2021-08-13 | 10.21 | $10.62 | 2700 |
| 2021-08-12 | 10.16 | $10.63 | 200 |
| 2021-08-11 | 10.11 | $10.56 | 1400 |
| 2021-08-10 | 10.07 | $10.20 | 600 |
| 2021-08-09 | 10.06 | $10.21 | 3300 |
| 2021-08-06 | 10.04 | $10.20 | 900 |
| 2021-08-05 | 10.03 | $10.06 | 500 |
| 2021-08-04 | 10.02 | $10.03 | 500 |
| 2021-08-03 | 10.03 | $9.87 | 1800 |
| 2021-08-02 | 10.04 | $10.00 | 2100 |
| 2021-07-30 | 10.05 | $9.99 | 400 |
| 2021-07-29 | 10.06 | $9.91 | 2100 |
| 2021-07-28 | 10.08 | $9.93 | 3700 |
| 2021-07-27 | 10.10 | $9.97 | 11100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.45
2025-06-11
Close Price
$16.39
Vol: 2905
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.95
Average
14.43
Maximum
16.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 16.45 | $16.39 | 2905 |
| 2024-03-05 | 16.46 | $16.39 | — |
| 2024-03-04 | 16.46 | $16.39 | — |
| 2024-03-01 | 16.46 | $16.39 | — |
| 2024-02-29 | 16.46 | $16.39 | — |
| 2024-02-28 | 16.46 | $16.39 | — |
| 2024-02-27 | 16.46 | $16.39 | — |
| 2024-02-26 | 16.46 | $16.39 | — |
| 2024-02-23 | 16.46 | $16.39 | — |
| 2024-02-22 | 16.46 | $16.39 | — |
| 2024-02-21 | 16.46 | $16.39 | — |
| 2024-02-20 | 16.45 | $16.39 | — |
| 2024-02-16 | 16.44 | $16.39 | 2905 |
| 2024-02-15 | 16.44 | $16.42 | 2328 |
| 2024-02-14 | 16.42 | $16.33 | 3207 |
| 2024-02-13 | 16.41 | $16.40 | 2862 |
| 2024-02-12 | 16.40 | $16.28 | 2396 |
| 2024-02-09 | 16.40 | $16.40 | 1355 |
| 2024-02-08 | 16.37 | $16.36 | 3439 |
| 2024-02-07 | 16.35 | $16.35 | 6248 |
| 2024-02-06 | 16.33 | $16.40 | 2949 |
| 2024-02-05 | 16.29 | $16.34 | 4904 |
| 2024-02-02 | 16.26 | $16.36 | 11385 |
| 2024-02-01 | 16.22 | $16.40 | 560 |
| 2024-01-31 | 16.15 | $16.35 | 2847 |
| 2024-01-30 | 16.10 | $16.39 | 4581 |
| 2024-01-29 | 16.02 | $16.53 | 6082 |
| 2024-01-26 | 15.89 | $16.55 | 7712 |
| 2024-01-25 | 15.75 | $16.41 | 10359 |
| 2024-01-24 | 15.61 | $15.98 | 22584 |
| 2024-01-23 | 15.53 | $15.28 | 14852 |
| 2024-01-22 | 15.60 | $15.05 | 26029 |
| 2024-01-19 | 15.72 | $15.44 | 65379 |
| 2024-01-18 | 15.78 | $15.60 | 1801 |
| 2024-01-17 | 15.82 | $15.69 | 2725 |
| 2024-01-16 | 15.84 | $15.92 | 5113 |
| 2024-01-12 | 15.82 | $15.91 | 3078 |
| 2024-01-11 | 15.80 | $15.69 | 3856 |
| 2024-01-10 | 15.81 | $15.77 | 3023 |
| 2024-01-09 | 15.82 | $15.86 | 3285 |
| 2024-01-08 | 15.81 | $15.80 | 12355 |
| 2024-01-05 | 15.80 | $16.05 | 5612 |
| 2024-01-04 | 15.75 | $15.91 | 69926 |
| 2024-01-03 | 15.71 | $15.80 | 1111 |
| 2024-01-02 | 15.69 | $15.54 | 3042 |
| 2023-12-29 | 15.73 | $15.27 | 1283 |
| 2023-12-28 | 15.82 | $15.10 | 7220 |
| 2023-12-27 | 15.97 | $16.24 | 842 |
| 2023-12-26 | 15.90 | $16.10 | 2109 |
| 2023-12-22 | 15.85 | $16.07 | 4400 |
| 2023-12-21 | 15.79 | $15.84 | 4200 |
| 2023-12-20 | 15.77 | $15.68 | 11300 |
| 2023-12-19 | 15.79 | $15.87 | 2800 |
| 2023-12-18 | 15.76 | $15.78 | 7300 |
| 2023-12-15 | 15.76 | $15.58 | 800 |
| 2023-12-14 | 15.79 | $15.76 | 1800 |
| 2023-12-13 | 15.78 | $15.67 | 6900 |
| 2023-12-12 | 15.80 | $15.72 | 5000 |
| 2023-12-11 | 15.81 | $15.73 | 5100 |
| 2023-12-08 | 15.82 | $15.45 | 2500 |
| 2023-12-07 | 15.88 | $15.63 | 1900 |
| 2023-12-06 | 15.92 | $15.64 | 600 |
| 2023-12-05 | 15.96 | $15.84 | 200 |
| 2023-12-04 | 15.96 | $16.07 | 900 |
| 2023-12-01 | 15.92 | $16.05 | 400 |
| 2023-11-30 | 15.87 | $15.97 | 2100 |
| 2023-11-29 | 15.83 | $15.96 | 1500 |
| 2023-11-28 | 15.78 | $15.99 | 6000 |
| 2023-11-27 | 15.72 | $16.03 | 2700 |
| 2023-11-24 | 15.64 | $15.90 | 800 |
| 2023-11-22 | 15.58 | $15.61 | 400 |
| 2023-11-21 | 15.56 | $15.68 | 100 |
| 2023-11-20 | 15.53 | $15.81 | 3100 |
| 2023-11-17 | 15.47 | $15.63 | 2800 |
| 2023-11-16 | 15.43 | $15.47 | 700 |
| 2023-11-15 | 15.42 | $15.58 | 2900 |
| 2023-11-14 | 15.38 | $15.49 | 1200 |
| 2023-11-13 | 15.36 | $15.51 | 600 |
| 2023-11-10 | 15.33 | $15.47 | 1900 |
| 2023-11-09 | 15.30 | $15.22 | 300 |
| 2023-11-08 | 15.32 | $15.09 | 1100 |
| 2023-11-07 | 15.38 | $15.28 | 1300 |
| 2023-11-06 | 15.40 | $15.28 | 3800 |
| 2023-11-03 | 15.42 | $15.57 | 1700 |
| 2023-11-02 | 15.39 | $15.44 | 2600 |
| 2023-11-01 | 15.38 | $15.40 | 1000 |
| 2023-10-31 | 15.38 | $15.33 | 10900 |
| 2023-10-30 | 15.39 | $15.12 | 6900 |
| 2023-10-27 | 15.44 | $15.42 | 2800 |
| 2023-10-26 | 15.45 | $15.31 | 900 |
| 2023-10-25 | 15.47 | $15.41 | 200 |
| 2023-10-24 | 15.48 | $15.48 | 800 |
| 2023-10-23 | 15.48 | $15.11 | 1200 |
| 2023-10-20 | 15.55 | $15.16 | 1100 |
| 2023-10-19 | 15.62 | $15.50 | 3700 |
| 2023-10-18 | 15.63 | $15.51 | 600 |
| 2023-10-17 | 15.65 | $15.65 | 500 |
| 2023-10-16 | 15.63 | $15.70 | 7000 |
| 2023-10-13 | 15.60 | $15.41 | 1100 |
| 2023-10-12 | 15.63 | $15.26 | 1700 |
| 2023-10-11 | 15.69 | $15.44 | 2700 |
| 2023-10-10 | 15.72 | $15.75 | 400 |
| 2023-10-09 | 15.69 | $15.75 | 11700 |
| 2023-10-06 | 15.65 | $15.40 | 1400 |
| 2023-10-05 | 15.68 | $15.22 | 2900 |
| 2023-10-04 | 15.75 | $15.07 | 3500 |
| 2023-10-03 | 15.86 | $15.34 | 3500 |
| 2023-10-02 | 15.94 | $15.69 | 4400 |
| 2023-09-29 | 15.94 | $15.86 | 4600 |
| 2023-09-28 | 15.91 | $15.94 | 3300 |
| 2023-09-27 | 15.86 | $15.88 | 1400 |
| 2023-09-26 | 15.81 | $15.87 | 2000 |
| 2023-09-25 | 15.75 | $15.88 | 4900 |
| 2023-09-22 | 15.68 | $15.85 | 800 |
| 2023-09-21 | 15.60 | $15.69 | 1500 |
| 2023-09-20 | 15.53 | $15.90 | 3100 |
| 2023-09-19 | 15.41 | $15.85 | 2000 |
| 2023-09-18 | 15.28 | $15.61 | 1800 |
| 2023-09-15 | 15.18 | $15.46 | 3000 |
| 2023-09-14 | 15.09 | $15.61 | 3400 |
| 2023-09-13 | 14.96 | $15.04 | 1800 |
| 2023-09-12 | 14.92 | $15.05 | 2200 |
| 2023-09-11 | 14.87 | $15.20 | 1200 |
| 2023-09-08 | 14.79 | $15.05 | 2900 |
| 2023-09-07 | 14.72 | $15.04 | 1900 |
| 2023-09-06 | 14.64 | $15.20 | 2000 |
| 2023-09-05 | 14.51 | $15.18 | 4000 |
| 2023-09-01 | 14.37 | $14.89 | 7200 |
| 2023-08-31 | 14.26 | $14.49 | 1600 |
| 2023-08-30 | 14.23 | $14.38 | 3500 |
| 2023-08-29 | 14.21 | $14.50 | 89800 |
| 2023-08-28 | 14.16 | $14.38 | 3200 |
| 2023-08-25 | 14.14 | $14.16 | 700 |
| 2023-08-24 | 14.15 | $14.21 | 600 |
| 2023-08-23 | 14.16 | $14.33 | 1300 |
| 2023-08-22 | 14.15 | $14.10 | 3700 |
| 2023-08-21 | 14.18 | $13.86 | 82700 |
| 2023-08-18 | 14.27 | $14.07 | 2200 |
| 2023-08-17 | 14.34 | $14.16 | 4000 |
| 2023-08-16 | 14.39 | $14.07 | 14000 |
| 2023-08-15 | 14.48 | $14.22 | 3700 |
| 2023-08-14 | 14.54 | $14.33 | 15600 |
| 2023-08-11 | 14.59 | $14.44 | 6000 |
| 2023-08-10 | 14.63 | $14.83 | 1100 |
| 2023-08-09 | 14.60 | $14.52 | 2000 |
| 2023-08-08 | 14.62 | $14.55 | 5200 |
| 2023-08-07 | 14.64 | $14.47 | 600 |
| 2023-08-04 | 14.69 | $14.49 | 2700 |
| 2023-08-03 | 14.73 | $14.66 | 2000 |
| 2023-08-02 | 14.75 | $14.51 | 2900 |
| 2023-08-01 | 14.80 | $14.85 | 3600 |
| 2023-07-31 | 14.79 | $14.99 | 3000 |
| 2023-07-28 | 14.74 | $14.87 | 2700 |
| 2023-07-27 | 14.72 | $14.64 | 1300 |
| 2023-07-26 | 14.73 | $14.92 | 4200 |
| 2023-07-25 | 14.70 | $14.86 | 4900 |
| 2023-07-24 | 14.67 | $14.80 | 2500 |
| 2023-07-21 | 14.64 | $14.62 | 1600 |
| 2023-07-20 | 14.66 | $14.75 | 1500 |
| 2023-07-19 | 14.64 | $14.74 | 2700 |
| 2023-07-18 | 14.63 | $14.63 | 7600 |
| 2023-07-17 | 14.64 | $14.78 | 1600 |
| 2023-07-14 | 14.62 | $14.88 | 3200 |
| 2023-07-13 | 14.57 | $14.99 | 15200 |
| 2023-07-12 | 14.50 | $14.81 | 2400 |
| 2023-07-11 | 14.45 | $14.60 | 1900 |
| 2023-07-10 | 14.44 | $14.60 | 1800 |
| 2023-07-07 | 14.43 | $14.68 | 2100 |
| 2023-07-06 | 14.40 | $14.46 | 3400 |
| 2023-07-05 | 14.42 | $14.62 | 4400 |
| 2023-07-03 | 14.40 | $14.73 | 3200 |
| 2023-06-30 | 14.36 | $14.40 | 2400 |
| 2023-06-29 | 14.39 | $14.09 | 17700 |
| 2023-06-28 | 14.49 | $14.67 | 1000 |
| 2023-06-27 | 14.48 | $14.49 | 3700 |
| 2023-06-26 | 14.51 | $14.30 | 2000 |
| 2023-06-23 | 14.59 | $14.34 | 1700 |
| 2023-06-22 | 14.67 | $14.53 | 1900 |
| 2023-06-21 | 14.73 | $14.66 | 1400 |
| 2023-06-20 | 14.77 | $14.57 | 5200 |
| 2023-06-16 | 14.84 | $15.10 | 1900 |
| 2023-06-15 | 14.81 | $15.12 | 2500 |
| 2023-06-14 | 14.77 | $14.92 | 4200 |
| 2023-06-13 | 14.76 | $14.94 | 7000 |
| 2023-06-12 | 14.76 | $14.90 | 3000 |
| 2023-06-09 | 14.76 | $15.02 | 900 |
| 2023-06-08 | 14.75 | $14.91 | 3900 |
| 2023-06-07 | 14.75 | $14.68 | 12600 |
| 2023-06-06 | 14.81 | $14.81 | 2800 |
| 2023-06-05 | 14.84 | $14.63 | 3500 |
| 2023-06-02 | 14.93 | $14.66 | 9300 |
| 2023-06-01 | 15.02 | $14.34 | 234100 |
| 2023-05-31 | 15.20 | $14.25 | 14400 |
| 2023-05-30 | 15.43 | $14.72 | 21700 |
| 2023-05-26 | 15.59 | $15.03 | 6800 |
| 2023-05-25 | 15.72 | $15.08 | 5100 |
| 2023-05-24 | 15.85 | $15.35 | 20300 |
| 2023-05-23 | 15.95 | $15.57 | 3200 |
| 2023-05-22 | 16.02 | $15.77 | 34900 |
| 2023-05-19 | 16.06 | $15.89 | 3500 |
| 2023-05-18 | 16.08 | $15.98 | 4400 |
| 2023-05-17 | 16.08 | $15.92 | 2100 |
| 2023-05-16 | 16.09 | $16.04 | 4400 |
| 2023-05-15 | 16.08 | $16.14 | 20100 |
| 2023-05-12 | 16.05 | $15.72 | 10900 |
| 2023-05-11 | 16.09 | $16.16 | 1100 |
| 2023-05-10 | 16.05 | $16.17 | 15000 |
| 2023-05-09 | 16.01 | $16.35 | 6900 |
| 2023-05-08 | 15.91 | $16.26 | 10900 |
| 2023-05-05 | 15.81 | $15.83 | 8200 |
| 2023-05-04 | 15.79 | $15.64 | 6800 |
| 2023-05-03 | 15.81 | $15.51 | 52400 |
| 2023-05-02 | 15.86 | $15.68 | 10200 |
| 2023-05-01 | 15.87 | $15.95 | 67500 |
| 2023-04-28 | 15.83 | $16.12 | 7100 |
| 2023-04-27 | 15.75 | $15.79 | 1200 |
| 2023-04-26 | 15.72 | $15.70 | 9800 |
| 2023-04-25 | 15.71 | $15.46 | 5200 |
| 2023-04-24 | 15.74 | $15.70 | 3200 |
| 2023-04-21 | 15.73 | $15.78 | 5700 |
| 2023-04-20 | 15.70 | $15.87 | 5000 |
| 2023-04-19 | 15.64 | $16.00 | 2300 |
| 2023-04-18 | 15.55 | $16.07 | 8200 |
| 2023-04-17 | 15.42 | $15.93 | 63900 |
| 2023-04-14 | 15.31 | $15.49 | 2000 |
| 2023-04-13 | 15.26 | $15.48 | 22300 |
| 2023-04-12 | 15.21 | $15.26 | 2300 |
| 2023-04-11 | 15.21 | $15.15 | 2500 |
| 2023-04-10 | 15.22 | $15.06 | 77600 |
| 2023-04-06 | 15.25 | $15.26 | 4600 |
| 2023-04-05 | 15.25 | $15.46 | 600 |
| 2023-04-04 | 15.20 | $15.46 | 17100 |
| 2023-04-03 | 15.15 | $15.41 | 97500 |
| 2023-03-31 | 15.09 | $15.41 | 2500 |
| 2023-03-30 | 15.03 | $15.43 | 10100 |
| 2023-03-29 | 14.96 | $14.88 | 17500 |
| 2023-03-28 | 14.99 | $14.98 | 1300 |
| 2023-03-27 | 15.01 | $14.90 | 50700 |
| 2023-03-24 | 15.04 | $14.85 | 14600 |
| 2023-03-23 | 15.10 | $15.13 | 2100 |
| 2023-03-22 | 15.10 | $15.05 | 900 |
| 2023-03-21 | 15.12 | $15.07 | 1300 |
| 2023-03-20 | 15.14 | $14.98 | 23800 |
| 2023-03-17 | 15.18 | $14.83 | 8500 |
| 2023-03-16 | 15.27 | $14.81 | 110700 |
| 2023-03-15 | 15.37 | $15.12 | 20900 |
| 2023-03-14 | 15.42 | $15.31 | 3400 |
| 2023-03-13 | 15.44 | $15.60 | 2600 |
| 2023-03-10 | 15.40 | $15.22 | 4800 |
| 2023-03-09 | 15.43 | $15.34 | 2700 |
| 2023-03-08 | 15.44 | $15.42 | 11900 |
| 2023-03-07 | 15.44 | $15.51 | 9900 |
| 2023-03-06 | 15.42 | $15.43 | 14200 |
| 2023-03-03 | 15.41 | $15.69 | 10400 |
| 2023-03-02 | 15.34 | $15.51 | 4200 |
| 2023-03-01 | 15.31 | $15.42 | 13000 |
| 2023-02-28 | 15.28 | $15.14 | 18800 |
| 2023-02-27 | 15.31 | $15.36 | 13400 |
| 2023-02-24 | 15.30 | $15.14 | 12100 |
| 2023-02-23 | 15.33 | $15.52 | 400 |
| 2023-02-22 | 15.29 | $15.42 | 13100 |
| 2023-02-21 | 15.26 | $15.50 | 43800 |
| 2023-02-17 | 15.21 | $14.95 | 4000 |
| 2023-02-16 | 15.27 | $14.87 | 6400 |
| 2023-02-15 | 15.35 | $14.97 | 5100 |
| 2023-02-14 | 15.43 | $15.20 | 7000 |
| 2023-02-13 | 15.47 | $15.21 | 6100 |
| 2023-02-10 | 15.52 | $15.24 | 5400 |
| 2023-02-09 | 15.56 | $15.39 | 4300 |
| 2023-02-08 | 15.58 | $15.38 | 3400 |
| 2023-02-07 | 15.61 | $15.49 | 2900 |
| 2023-02-06 | 15.61 | $15.29 | 6500 |
| 2023-02-03 | 15.66 | $15.24 | 9500 |
| 2023-02-02 | 15.72 | $15.62 | 3500 |
| 2023-02-01 | 15.71 | $15.63 | 8100 |
| 2023-01-31 | 15.70 | $15.67 | 5400 |
| 2023-01-30 | 15.67 | $15.44 | 9600 |
| 2023-01-27 | 15.69 | $15.93 | 7500 |
| 2023-01-26 | 15.60 | $15.94 | 4900 |
| 2023-01-25 | 15.50 | $15.82 | 6000 |
| 2023-01-24 | 15.40 | $15.77 | 4700 |
| 2023-01-23 | 15.30 | $15.76 | 5600 |
| 2023-01-20 | 15.18 | $15.73 | 100500 |
| 2023-01-19 | 15.05 | $15.40 | 8100 |
| 2023-01-18 | 14.97 | $15.26 | 7200 |
| 2023-01-17 | 14.90 | $15.36 | 6400 |
| 2023-01-13 | 14.80 | $15.38 | 8100 |
| 2023-01-12 | 14.69 | $15.36 | 8500 |
| 2023-01-11 | 14.55 | $15.22 | 27600 |
| 2023-01-10 | 14.43 | $14.55 | 6400 |
| 2023-01-09 | 14.43 | $14.57 | 7300 |
| 2023-01-06 | 14.42 | $14.49 | 4700 |
| 2023-01-05 | 14.43 | $14.25 | 24300 |
| 2023-01-04 | 14.50 | $14.29 | 3800 |
| 2023-01-03 | 14.57 | $14.27 | 2600 |
| 2022-12-30 | 14.65 | $14.23 | 1900 |
| 2022-12-29 | 14.76 | $14.22 | 8900 |
| 2022-12-28 | 14.89 | $14.78 | 15600 |
| 2022-12-27 | 14.92 | $15.00 | 15900 |
| 2022-12-23 | 14.91 | $14.57 | 2600 |
| 2022-12-22 | 14.99 | $14.52 | 4700 |
| 2022-12-21 | 15.10 | $14.94 | 2100 |
| 2022-12-20 | 15.13 | $14.86 | 1200 |
| 2022-12-19 | 15.19 | $14.91 | 4000 |
| 2022-12-16 | 15.24 | $15.16 | 3400 |
| 2022-12-15 | 15.25 | $15.16 | 4000 |
| 2022-12-14 | 15.26 | $15.44 | 2400 |
| 2022-12-13 | 15.21 | $15.22 | 14400 |
| 2022-12-12 | 15.20 | $15.10 | 40500 |
| 2022-12-09 | 15.21 | $15.02 | 16100 |
| 2022-12-08 | 15.24 | $15.13 | 5700 |
| 2022-12-07 | 15.26 | $15.11 | 4600 |
| 2022-12-06 | 15.28 | $15.37 | 2600 |
| 2022-12-05 | 15.24 | $15.20 | 7300 |
| 2022-12-02 | 15.24 | $15.37 | 7100 |
| 2022-12-01 | 15.20 | $15.50 | 6700 |
| 2022-11-30 | 15.12 | $15.71 | 19000 |
| 2022-11-29 | 14.99 | $15.36 | 3700 |
| 2022-11-28 | 14.91 | $15.14 | 3000 |
| 2022-11-25 | 14.86 | $15.18 | 2500 |
| 2022-11-23 | 14.80 | $14.98 | 2600 |
| 2022-11-22 | 14.77 | $14.95 | 3100 |
| 2022-11-21 | 14.74 | $14.62 | 2500 |
| 2022-11-18 | 14.78 | $14.58 | 5200 |
| 2022-11-17 | 14.84 | $14.82 | 8400 |
| 2022-11-16 | 14.85 | $15.09 | 3200 |
| 2022-11-15 | 14.80 | $15.27 | 4500 |
| 2022-11-14 | 14.72 | $14.92 | 34400 |
| 2022-11-11 | 14.69 | $15.30 | 5800 |
| 2022-11-10 | 14.58 | $15.19 | 7400 |
| 2022-11-09 | 14.48 | $14.58 | 106000 |
| 2022-11-08 | 14.48 | $14.94 | 10700 |
| 2022-11-07 | 14.42 | $15.11 | 15100 |
| 2022-11-04 | 14.32 | $15.07 | 4300 |
| 2022-11-03 | 14.20 | $14.29 | 11200 |
| 2022-11-02 | 14.24 | $14.11 | 4200 |
| 2022-11-01 | 14.32 | $13.90 | 127200 |
| 2022-10-31 | 14.46 | $13.70 | 11600 |
| 2022-10-28 | 14.67 | $14.41 | 108000 |
| 2022-10-27 | 14.77 | $14.65 | 5000 |
| 2022-10-26 | 14.83 | $14.74 | 17700 |
| 2022-10-25 | 14.88 | $14.75 | 3400 |
| 2022-10-24 | 14.95 | $14.56 | 10700 |
| 2022-10-21 | 15.06 | $15.27 | 1900 |
| 2022-10-20 | 15.05 | $14.94 | 30000 |
| 2022-10-19 | 15.10 | $15.12 | 9300 |
| 2022-10-18 | 15.13 | $14.94 | 16700 |
| 2022-10-17 | 15.20 | $15.13 | 3600 |
| 2022-10-14 | 15.24 | $14.74 | 46700 |
| 2022-10-13 | 15.37 | $15.01 | 23700 |
| 2022-10-12 | 15.47 | $15.19 | 5600 |
| 2022-10-11 | 15.55 | $15.34 | 4300 |
| 2022-10-10 | 15.61 | $15.32 | 32800 |
| 2022-10-07 | 15.69 | $15.80 | 20100 |
| 2022-10-06 | 15.67 | $15.91 | 20900 |
| 2022-10-05 | 15.64 | $15.96 | 21200 |
| 2022-10-04 | 15.58 | $15.79 | 13400 |
| 2022-10-03 | 15.55 | $15.38 | 119700 |
| 2022-09-30 | 15.61 | $15.14 | 3700 |
| 2022-09-29 | 15.73 | $15.28 | 2500 |
| 2022-09-28 | 15.83 | $15.27 | 25400 |
| 2022-09-27 | 15.96 | $15.31 | 19600 |
| 2022-09-26 | 16.10 | $15.14 | 45600 |
| 2022-09-23 | 16.29 | $15.62 | 54500 |
| 2022-09-22 | 16.42 | $16.36 | 7900 |
| 2022-09-21 | 16.40 | $16.01 | 17200 |
| 2022-09-20 | 16.46 | $15.87 | 7000 |
| 2022-09-19 | 16.56 | $15.89 | 103900 |
| 2022-09-16 | 16.66 | $15.65 | 9100 |
| 2022-09-15 | 16.84 | $16.20 | 14900 |
| 2022-09-14 | 16.92 | $16.61 | 172000 |
| 2022-09-13 | 16.92 | $16.52 | 10700 |
| 2022-09-12 | 16.94 | $17.06 | 20300 |
| 2022-09-09 | 16.84 | $16.97 | 26400 |
| 2022-09-08 | 16.75 | $16.73 | 52000 |
| 2022-09-07 | 16.69 | $16.92 | 37900 |
| 2022-09-06 | 16.57 | $17.10 | 35000 |
| 2022-09-02 | 16.39 | $16.09 | 36800 |
| 2022-09-01 | 16.40 | $16.04 | 19100 |
| 2022-08-31 | 16.41 | $15.91 | 66600 |
| 2022-08-30 | 16.46 | $16.09 | 28100 |
| 2022-08-29 | 16.46 | $17.12 | 70300 |
| 2022-08-26 | 16.25 | $16.77 | 35400 |
| 2022-08-25 | 16.07 | $17.20 | 103200 |
| 2022-08-24 | 15.77 | $16.29 | 5600 |
| 2022-08-23 | 15.61 | $16.43 | 51400 |
| 2022-08-22 | 15.40 | $15.88 | 7400 |
| 2022-08-19 | 15.26 | $15.63 | 28600 |
| 2022-08-18 | 15.15 | $15.44 | 23400 |
| 2022-08-17 | 15.07 | $15.38 | 12900 |
| 2022-08-16 | 14.98 | $15.28 | 24400 |
| 2022-08-15 | 14.90 | $15.18 | 11000 |
| 2022-08-12 | 14.82 | $15.34 | 31800 |
| 2022-08-11 | 14.70 | $15.02 | 29700 |
| 2022-08-10 | 14.63 | $14.91 | 18700 |
| 2022-08-09 | 14.56 | $15.00 | 10000 |
| 2022-08-08 | 14.47 | $14.55 | 1400 |
| 2022-08-05 | 14.46 | $14.22 | 19700 |
| 2022-08-04 | 14.52 | $14.30 | 6000 |
| 2022-08-03 | 14.57 | $14.40 | 9000 |
| 2022-08-02 | 14.61 | $14.49 | 22600 |
| 2022-08-01 | 14.63 | $14.76 | 7700 |
| 2022-07-29 | 14.60 | $14.84 | 17700 |
| 2022-07-28 | 14.55 | $14.99 | 5500 |
| 2022-07-27 | 14.46 | $14.85 | 18400 |
| 2022-07-26 | 14.38 | $14.70 | 8400 |
| 2022-07-25 | 14.33 | $14.42 | 13800 |
| 2022-07-22 | 14.32 | $14.25 | 1000 |
| 2022-07-21 | 14.35 | $14.45 | 11400 |
| 2022-07-20 | 14.35 | $14.73 | 3200 |
| 2022-07-19 | 14.28 | $14.72 | 6400 |
| 2022-07-18 | 14.21 | $14.61 | 2500 |
| 2022-07-15 | 14.15 | $13.99 | 7200 |
| 2022-07-14 | 14.22 | $13.91 | 8100 |
| 2022-07-13 | 14.31 | $14.04 | 24900 |
| 2022-07-12 | 14.39 | $14.14 | 15400 |
| 2022-07-11 | 14.47 | $14.01 | 116600 |
| 2022-07-08 | 14.58 | $14.26 | 7100 |
| 2022-07-07 | 14.66 | $14.42 | 5300 |
| 2022-07-06 | 14.72 | $14.08 | 10300 |
| 2022-07-05 | 14.87 | $14.82 | 112600 |
| 2022-07-01 | 14.88 | $14.67 | 5200 |
| 2022-06-30 | 14.92 | $14.72 | 10000 |
| 2022-06-29 | 14.96 | $14.76 | 28300 |
| 2022-06-28 | 15.00 | $15.14 | 30700 |
| 2022-06-27 | 14.96 | $14.75 | 64000 |
| 2022-06-24 | 15.00 | $14.21 | 5500 |
| 2022-06-23 | 15.16 | $14.34 | 129600 |
| 2022-06-22 | 15.31 | $14.10 | 17400 |
| 2022-06-21 | 15.54 | $14.47 | 77900 |
| 2022-06-17 | 15.73 | $14.84 | 30600 |
| 2022-06-16 | 15.87 | $14.97 | 36700 |
| 2022-06-15 | 16.00 | $15.78 | 34900 |
| 2022-06-14 | 15.97 | $15.95 | 5900 |
| 2022-06-13 | 15.90 | $15.81 | 13100 |
| 2022-06-10 | 15.85 | $16.13 | 55100 |
| 2022-06-09 | 15.72 | $16.10 | 10300 |
| 2022-06-08 | 15.56 | $16.24 | 21400 |
| 2022-06-07 | 15.36 | $15.73 | 7600 |
| 2022-06-06 | 15.22 | $15.48 | 16500 |
| 2022-06-03 | 15.11 | $15.35 | 15400 |
| 2022-06-02 | 15.00 | $15.39 | 11200 |
| 2022-06-01 | 14.87 | $15.46 | 9000 |
| 2022-05-31 | 14.70 | $15.42 | 6700 |
| 2022-05-27 | 14.51 | $15.34 | 5100 |
| 2022-05-26 | 14.31 | $15.10 | 8800 |
| 2022-05-25 | 14.12 | $14.76 | 3200 |
| 2022-05-24 | 13.97 | $14.39 | 2000 |
| 2022-05-23 | 13.88 | $14.38 | 9200 |
| 2022-05-20 | 13.77 | $14.34 | 30100 |
| 2022-05-19 | 13.66 | $13.90 | 9700 |
| 2022-05-18 | 13.62 | $13.66 | 6000 |
| 2022-05-17 | 13.62 | $14.08 | 8200 |
| 2022-05-16 | 13.54 | $13.89 | 1300 |
| 2022-05-13 | 13.49 | $13.54 | 10300 |
| 2022-05-12 | 13.50 | $13.05 | 19500 |
| 2022-05-11 | 13.62 | $13.20 | 3500 |
| 2022-05-10 | 13.72 | $13.13 | 1000 |
| 2022-05-09 | 13.86 | $13.38 | 1500 |
| 2022-05-06 | 13.97 | $13.72 | 10000 |
| 2022-05-05 | 14.02 | $13.93 | 800 |
| 2022-05-04 | 14.04 | $14.15 | 4800 |
| 2022-05-03 | 14.02 | $14.06 | 5600 |
| 2022-05-02 | 14.00 | $13.80 | 13300 |
| 2022-04-29 | 14.05 | $13.92 | 1200 |
| 2022-04-28 | 14.07 | $14.08 | 6600 |
| 2022-04-27 | 14.07 | $13.52 | 6100 |
| 2022-04-26 | 14.18 | $12.92 | 131900 |
| 2022-04-25 | 14.43 | $13.37 | 161100 |
| 2022-04-22 | 14.63 | $14.18 | 2300 |
| 2022-04-21 | 14.69 | $13.92 | 2100 |
| 2022-04-20 | 14.81 | $14.39 | 3200 |
| 2022-04-19 | 14.85 | $15.00 | 2000 |
| 2022-04-18 | 14.77 | $14.97 | 4600 |
| 2022-04-14 | 14.67 | $15.22 | 2700 |
| 2022-04-13 | 14.51 | $14.92 | 10100 |
| 2022-04-12 | 14.38 | $14.32 | 11200 |
| 2022-04-11 | 14.35 | $14.14 | 35400 |
| 2022-04-08 | 14.35 | $14.45 | 10000 |
| 2022-04-07 | 14.29 | $14.16 | 5900 |
| 2022-04-06 | 14.27 | $14.31 | 7500 |
| 2022-04-05 | 14.22 | $14.31 | 1500 |
| 2022-04-04 | 14.16 | $14.40 | 6600 |
| 2022-04-01 | 14.07 | $14.44 | 21200 |
| 2022-03-31 | 13.96 | $13.97 | 16800 |
| 2022-03-30 | 13.92 | $14.16 | 4400 |
| 2022-03-29 | 13.83 | $14.44 | 8900 |
| 2022-03-28 | 13.67 | $14.19 | 158200 |
| 2022-03-25 | 13.54 | $13.84 | 17300 |
| 2022-03-24 | 13.46 | $13.88 | 4900 |
| 2022-03-23 | 13.35 | $13.66 | 7800 |
| 2022-03-22 | 13.28 | $13.83 | 23900 |
| 2022-03-21 | 13.15 | $13.28 | 11900 |
| 2022-03-18 | 13.12 | $13.38 | 6400 |
| 2022-03-17 | 13.07 | $12.79 | 41100 |
| 2022-03-16 | 13.13 | $12.64 | 6000 |
| 2022-03-15 | 13.23 | $11.80 | 9700 |
| 2022-03-14 | 13.53 | $12.39 | 49800 |
| 2022-03-11 | 13.75 | $13.27 | 8400 |
| 2022-03-10 | 13.81 | $13.33 | 33000 |
| 2022-03-09 | 13.88 | $13.66 | 3200 |
| 2022-03-08 | 13.88 | $13.49 | 33400 |
| 2022-03-07 | 13.91 | $13.93 | 19300 |
| 2022-03-04 | 13.85 | $14.16 | 25200 |
| 2022-03-03 | 13.74 | $14.21 | 19100 |
| 2022-03-02 | 13.59 | $13.89 | 10400 |
| 2022-03-01 | 13.48 | $13.31 | 23300 |
| 2022-02-28 | 13.48 | $13.41 | 6400 |
| 2022-02-25 | 13.45 | $13.17 | 287000 |
| 2022-02-24 | 13.47 | $13.66 | 16400 |
| 2022-02-23 | 13.39 | $13.46 | 3500 |
| 2022-02-22 | 13.33 | $13.69 | 23600 |
| 2022-02-18 | 13.21 | $13.49 | 28700 |
| 2022-02-17 | 13.11 | $13.19 | 5900 |
| 2022-02-16 | 13.06 | $13.20 | 7500 |
| 2022-02-15 | 12.99 | $13.07 | 225200 |
| 2022-02-14 | 12.94 | $13.19 | 10000 |
| 2022-02-11 | 12.86 | $13.35 | 7300 |
| 2022-02-10 | 12.72 | $13.22 | 1600 |
| 2022-02-09 | 12.60 | $13.07 | 2000 |
| 2022-02-08 | 12.48 | $13.12 | 5300 |
| 2022-02-07 | 12.33 | $12.60 | 1500 |
| 2022-02-04 | 12.27 | $12.19 | 3500 |
| 2022-02-03 | 12.28 | $12.08 | 2100 |
| 2022-02-02 | 12.32 | $12.07 | 2900 |
| 2022-02-01 | 12.36 | $12.06 | 297600 |
| 2022-01-31 | 12.42 | $12.03 | 289000 |
| 2022-01-28 | 12.49 | $12.06 | 5700 |
| 2022-01-27 | 12.56 | $12.33 | 15900 |
| 2022-01-26 | 12.59 | $12.37 | 3600 |
| 2022-01-25 | 12.61 | $12.45 | 6700 |
| 2022-01-24 | 12.62 | $12.54 | 8400 |
| 2022-01-21 | 12.61 | $12.73 | 2600 |
| 2022-01-20 | 12.55 | $12.78 | 8200 |
| 2022-01-19 | 12.48 | $12.81 | 7100 |
| 2022-01-18 | 12.38 | $12.56 | 59800 |
| 2022-01-14 | 12.32 | $12.53 | 1800 |
| 2022-01-13 | 12.26 | $12.55 | 2600 |
| 2022-01-12 | 12.18 | $12.34 | 4400 |
| 2022-01-11 | 12.14 | $12.30 | 4500 |
| 2022-01-10 | 12.09 | $12.19 | 4100 |
| 2022-01-07 | 12.06 | $12.18 | 1600 |
| 2022-01-06 | 12.03 | $11.99 | 202200 |
| 2022-01-05 | 12.02 | $12.04 | 5000 |
| 2022-01-04 | 12.01 | $11.94 | 21300 |
| 2022-01-03 | 12.02 | $12.04 | 900 |
| 2021-12-31 | 12.01 | $11.78 | 1200 |
| 2021-12-30 | 12.05 | $11.77 | 1900 |
| 2021-12-29 | 12.09 | $11.95 | 2000 |
| 2021-12-28 | 12.11 | $11.99 | 1500 |
| 2021-12-27 | 12.12 | $12.29 | 1600 |
| 2021-12-23 | 12.06 | $12.40 | 10300 |
| 2021-12-22 | 11.98 | $12.11 | 3200 |
| 2021-12-21 | 11.94 | $12.04 | 2000 |
| 2021-12-20 | 11.90 | $11.95 | 8400 |
| 2021-12-17 | 11.89 | $12.24 | 15100 |
| 2021-12-16 | 11.80 | $12.51 | 1300 |
| 2021-12-15 | 11.65 | $11.84 | 6300 |
| 2021-12-14 | 11.61 | $11.67 | 5600 |
| 2021-12-13 | 11.61 | $11.87 | 12200 |
| 2021-12-10 | 11.56 | $11.81 | 407200 |
| 2021-12-09 | 11.51 | $11.93 | 7500 |
| 2021-12-08 | 11.44 | $11.96 | 800 |
| 2021-12-07 | 11.34 | $11.82 | 1500 |
| 2021-12-06 | 11.27 | $11.81 | 2500 |
| 2021-12-03 | 11.18 | $11.74 | 3700 |
| 2021-12-02 | 11.09 | $11.43 | 1100 |
| 2021-12-01 | 11.06 | $11.32 | 2200 |
| 2021-11-30 | 11.05 | $11.04 | 1800 |
| 2021-11-29 | 11.10 | $10.94 | 16000 |
| 2021-11-26 | 11.18 | $11.09 | 4200 |
| 2021-11-24 | 11.24 | $11.62 | 2700 |
| 2021-11-23 | 11.21 | $11.29 | 22600 |
| 2021-11-22 | 11.24 | $11.29 | 700 |
| 2021-11-19 | 11.27 | $11.34 | 5900 |
| 2021-11-18 | 11.31 | $11.28 | 300 |
| 2021-11-17 | 11.36 | $11.41 | 1200 |
| 2021-11-16 | 11.40 | $11.28 | 3000 |
| 2021-11-15 | 11.48 | $11.37 | 3400 |
| 2021-11-12 | 11.55 | $11.47 | 700 |
| 2021-11-11 | 11.62 | $11.55 | 1700 |
| 2021-11-10 | 11.68 | $11.39 | 5400 |
| 2021-11-09 | 11.79 | $11.49 | 3300 |
| 2021-11-08 | 11.89 | $11.66 | 4300 |
| 2021-11-05 | 11.98 | $11.38 | 4300 |
| 2021-11-04 | 12.14 | $11.68 | 2800 |
| 2021-11-03 | 12.27 | $11.95 | 9900 |
| 2021-11-02 | 12.36 | $11.69 | 1800 |
| 2021-11-01 | 12.52 | $12.02 | 4400 |
| 2021-10-29 | 12.64 | $11.97 | 21100 |
| 2021-10-28 | 12.79 | $11.90 | 14600 |
| 2021-10-27 | 12.98 | $12.25 | 12600 |
| 2021-10-26 | 13.13 | $12.71 | 5900 |
| 2021-10-25 | 13.20 | $12.90 | 3900 |
| 2021-10-22 | 13.24 | $12.65 | 14300 |
| 2021-10-21 | 13.34 | $13.11 | 2800 |
| 2021-10-20 | 13.35 | $12.92 | 5600 |
| 2021-10-19 | 13.41 | $13.48 | 2600 |
| 2021-10-18 | 13.36 | $13.50 | 28000 |
| 2021-10-15 | 13.29 | $12.93 | 1100 |
| 2021-10-14 | 13.33 | $12.89 | 5600 |
| 2021-10-13 | 13.38 | $12.84 | 5900 |
| 2021-10-12 | 13.45 | $13.14 | 600 |
| 2021-10-11 | 13.47 | $13.26 | 4600 |
| 2021-10-08 | 13.45 | $13.26 | 4100 |
| 2021-10-07 | 13.44 | $13.33 | 26100 |
| 2021-10-06 | 13.40 | $13.50 | 23300 |
| 2021-10-05 | 13.32 | $13.28 | 33400 |
| 2021-10-04 | 13.27 | $12.93 | 1500 |
| 2021-10-01 | 13.28 | $12.93 | 13200 |
| 2021-09-30 | 13.29 | $12.99 | 4700 |
| 2021-09-29 | 13.29 | $12.82 | 16300 |
| 2021-09-28 | 13.32 | $13.42 | 18800 |
| 2021-09-27 | 13.22 | $12.76 | 12300 |
| 2021-09-24 | 13.24 | $12.59 | 5900 |
| 2021-09-23 | 13.30 | $13.14 | 6100 |
| 2021-09-22 | 13.25 | $13.18 | 23700 |
| 2021-09-21 | 13.18 | $12.60 | 4900 |
| 2021-09-20 | 13.21 | $12.48 | 11100 |
| 2021-09-17 | 13.26 | $12.89 | 15300 |
| 2021-09-16 | 13.24 | $13.36 | 17900 |
| 2021-09-15 | 13.11 | $13.42 | 6900 |
| 2021-09-14 | 12.93 | $13.26 | 27100 |
| 2021-09-13 | 12.76 | $13.69 | 14500 |
| 2021-09-10 | 12.46 | $12.93 | 12200 |
| 2021-09-09 | 12.28 | $13.20 | 24700 |
| 2021-09-08 | 12.00 | $12.70 | 14900 |
| 2021-09-07 | 11.78 | $12.70 | 15800 |
| 2021-09-03 | 11.52 | $12.15 | 1500 |
| 2021-09-02 | 11.33 | $12.10 | 4400 |
| 2021-09-01 | 11.11 | $11.74 | 1900 |
| 2021-08-31 | 10.94 | $11.79 | 13700 |
| 2021-08-30 | 10.73 | $11.32 | 15900 |
| 2021-08-27 | 10.58 | $10.99 | 3100 |
| 2021-08-26 | 10.48 | $10.80 | 45800 |
| 2021-08-25 | 10.40 | $10.66 | 2900 |
| 2021-08-24 | 10.33 | $10.50 | 700 |
| 2021-08-23 | 10.29 | $10.41 | 9700 |
| 2021-08-20 | 10.26 | $10.03 | 400 |
| 2021-08-19 | 10.31 | $10.06 | 6800 |
| 2021-08-18 | 10.35 | $10.23 | 1100 |
| 2021-08-17 | 10.37 | $10.27 | 1500 |
| 2021-08-16 | 10.38 | $10.68 | 800 |
| 2021-08-13 | 10.30 | $10.62 | 2700 |
| 2021-08-12 | 10.23 | $10.63 | 200 |
| 2021-08-11 | 10.14 | $10.56 | 1400 |
| 2021-08-10 | 10.05 | $10.20 | 600 |
| 2021-08-09 | 10.03 | $10.21 | 3300 |
| 2021-08-06 | 10.00 | $10.20 | 900 |
| 2021-08-05 | 9.96 | $10.06 | 500 |
| 2021-08-04 | 9.95 | $10.03 | 500 |
| 2021-08-03 | 9.95 | $9.87 | 1800 |
| 2021-08-02 | 9.97 | $10.00 | 2100 |
| 2021-07-30 | 9.98 | $9.99 | 400 |
| 2021-07-29 | 9.99 | $9.91 | 2100 |
| 2021-07-28 | 10.02 | $9.93 | 3700 |
| 2021-07-27 | 10.05 | $9.97 | 11100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.42
2025-06-11
Close Price
$16.39
Vol: 2905
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.92
Average
14.44
Maximum
17.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 16.42 | $16.39 | 2905 |
| 2024-03-05 | 16.42 | $16.39 | — |
| 2024-03-04 | 16.43 | $16.39 | — |
| 2024-03-01 | 16.43 | $16.39 | — |
| 2024-02-29 | 16.44 | $16.39 | — |
| 2024-02-28 | 16.44 | $16.39 | — |
| 2024-02-27 | 16.45 | $16.39 | — |
| 2024-02-26 | 16.45 | $16.39 | — |
| 2024-02-23 | 16.46 | $16.39 | — |
| 2024-02-22 | 16.47 | $16.39 | — |
| 2024-02-21 | 16.47 | $16.39 | — |
| 2024-02-20 | 16.47 | $16.39 | — |
| 2024-02-16 | 16.47 | $16.39 | 2905 |
| 2024-02-15 | 16.47 | $16.42 | 2328 |
| 2024-02-14 | 16.46 | $16.33 | 3207 |
| 2024-02-13 | 16.47 | $16.40 | 2862 |
| 2024-02-12 | 16.46 | $16.28 | 2396 |
| 2024-02-09 | 16.48 | $16.40 | 1355 |
| 2024-02-08 | 16.47 | $16.36 | 3439 |
| 2024-02-07 | 16.46 | $16.35 | 6248 |
| 2024-02-06 | 16.45 | $16.40 | 2949 |
| 2024-02-05 | 16.42 | $16.34 | 4904 |
| 2024-02-02 | 16.39 | $16.36 | 11385 |
| 2024-02-01 | 16.35 | $16.40 | 560 |
| 2024-01-31 | 16.29 | $16.35 | 2847 |
| 2024-01-30 | 16.22 | $16.39 | 4581 |
| 2024-01-29 | 16.12 | $16.53 | 6082 |
| 2024-01-26 | 15.96 | $16.55 | 7712 |
| 2024-01-25 | 15.75 | $16.41 | 10359 |
| 2024-01-24 | 15.54 | $15.98 | 22584 |
| 2024-01-23 | 15.42 | $15.28 | 14852 |
| 2024-01-22 | 15.49 | $15.05 | 26029 |
| 2024-01-19 | 15.66 | $15.44 | 65379 |
| 2024-01-18 | 15.75 | $15.60 | 1801 |
| 2024-01-17 | 15.80 | $15.69 | 2725 |
| 2024-01-16 | 15.84 | $15.92 | 5113 |
| 2024-01-12 | 15.81 | $15.91 | 3078 |
| 2024-01-11 | 15.77 | $15.69 | 3856 |
| 2024-01-10 | 15.80 | $15.77 | 3023 |
| 2024-01-09 | 15.81 | $15.86 | 3285 |
| 2024-01-08 | 15.79 | $15.80 | 12355 |
| 2024-01-05 | 15.79 | $16.05 | 5612 |
| 2024-01-04 | 15.70 | $15.91 | 69926 |
| 2024-01-03 | 15.65 | $15.80 | 1111 |
| 2024-01-02 | 15.61 | $15.54 | 3042 |
| 2023-12-29 | 15.65 | $15.27 | 1283 |
| 2023-12-28 | 15.79 | $15.10 | 7220 |
| 2023-12-27 | 16.01 | $16.24 | 842 |
| 2023-12-26 | 15.92 | $16.10 | 2109 |
| 2023-12-22 | 15.84 | $16.07 | 4400 |
| 2023-12-21 | 15.76 | $15.84 | 4200 |
| 2023-12-20 | 15.74 | $15.68 | 11300 |
| 2023-12-19 | 15.76 | $15.87 | 2800 |
| 2023-12-18 | 15.72 | $15.78 | 7300 |
| 2023-12-15 | 15.71 | $15.58 | 800 |
| 2023-12-14 | 15.75 | $15.76 | 1800 |
| 2023-12-13 | 15.75 | $15.67 | 6900 |
| 2023-12-12 | 15.77 | $15.72 | 5000 |
| 2023-12-11 | 15.79 | $15.73 | 5100 |
| 2023-12-08 | 15.80 | $15.45 | 2500 |
| 2023-12-07 | 15.90 | $15.63 | 1900 |
| 2023-12-06 | 15.97 | $15.64 | 600 |
| 2023-12-05 | 16.04 | $15.84 | 200 |
| 2023-12-04 | 16.07 | $16.07 | 900 |
| 2023-12-01 | 16.02 | $16.05 | 400 |
| 2023-11-30 | 15.97 | $15.97 | 2100 |
| 2023-11-29 | 15.93 | $15.96 | 1500 |
| 2023-11-28 | 15.88 | $15.99 | 6000 |
| 2023-11-27 | 15.81 | $16.03 | 2700 |
| 2023-11-24 | 15.71 | $15.90 | 800 |
| 2023-11-22 | 15.62 | $15.61 | 400 |
| 2023-11-21 | 15.61 | $15.68 | 100 |
| 2023-11-20 | 15.57 | $15.81 | 3100 |
| 2023-11-17 | 15.47 | $15.63 | 2800 |
| 2023-11-16 | 15.42 | $15.47 | 700 |
| 2023-11-15 | 15.40 | $15.58 | 2900 |
| 2023-11-14 | 15.35 | $15.49 | 1200 |
| 2023-11-13 | 15.31 | $15.51 | 600 |
| 2023-11-10 | 15.26 | $15.47 | 1900 |
| 2023-11-09 | 15.21 | $15.22 | 300 |
| 2023-11-08 | 15.23 | $15.09 | 1100 |
| 2023-11-07 | 15.30 | $15.28 | 1300 |
| 2023-11-06 | 15.32 | $15.28 | 3800 |
| 2023-11-03 | 15.35 | $15.57 | 1700 |
| 2023-11-02 | 15.30 | $15.44 | 2600 |
| 2023-11-01 | 15.27 | $15.40 | 1000 |
| 2023-10-31 | 15.25 | $15.33 | 10900 |
| 2023-10-30 | 15.26 | $15.12 | 6900 |
| 2023-10-27 | 15.33 | $15.42 | 2800 |
| 2023-10-26 | 15.32 | $15.31 | 900 |
| 2023-10-25 | 15.35 | $15.41 | 200 |
| 2023-10-24 | 15.35 | $15.48 | 800 |
| 2023-10-23 | 15.33 | $15.11 | 1200 |
| 2023-10-20 | 15.43 | $15.16 | 1100 |
| 2023-10-19 | 15.53 | $15.50 | 3700 |
| 2023-10-18 | 15.55 | $15.51 | 600 |
| 2023-10-17 | 15.57 | $15.65 | 500 |
| 2023-10-16 | 15.54 | $15.70 | 7000 |
| 2023-10-13 | 15.49 | $15.41 | 1100 |
| 2023-10-12 | 15.53 | $15.26 | 1700 |
| 2023-10-11 | 15.62 | $15.44 | 2700 |
| 2023-10-10 | 15.66 | $15.75 | 400 |
| 2023-10-09 | 15.62 | $15.75 | 11700 |
| 2023-10-06 | 15.57 | $15.40 | 1400 |
| 2023-10-05 | 15.62 | $15.22 | 2900 |
| 2023-10-04 | 15.74 | $15.07 | 3500 |
| 2023-10-03 | 15.92 | $15.34 | 3500 |
| 2023-10-02 | 16.05 | $15.69 | 4400 |
| 2023-09-29 | 16.10 | $15.86 | 4600 |
| 2023-09-28 | 16.09 | $15.94 | 3300 |
| 2023-09-27 | 16.06 | $15.88 | 1400 |
| 2023-09-26 | 16.03 | $15.87 | 2000 |
| 2023-09-25 | 15.98 | $15.88 | 4900 |
| 2023-09-22 | 15.92 | $15.85 | 800 |
| 2023-09-21 | 15.85 | $15.69 | 1500 |
| 2023-09-20 | 15.80 | $15.90 | 3100 |
| 2023-09-19 | 15.67 | $15.85 | 2000 |
| 2023-09-18 | 15.52 | $15.61 | 1800 |
| 2023-09-15 | 15.41 | $15.46 | 3000 |
| 2023-09-14 | 15.32 | $15.61 | 3400 |
| 2023-09-13 | 15.15 | $15.04 | 1800 |
| 2023-09-12 | 15.12 | $15.05 | 2200 |
| 2023-09-11 | 15.08 | $15.20 | 1200 |
| 2023-09-08 | 14.98 | $15.05 | 2900 |
| 2023-09-07 | 14.91 | $15.04 | 1900 |
| 2023-09-06 | 14.81 | $15.20 | 2000 |
| 2023-09-05 | 14.65 | $15.18 | 4000 |
| 2023-09-01 | 14.45 | $14.89 | 7200 |
| 2023-08-31 | 14.30 | $14.49 | 1600 |
| 2023-08-30 | 14.24 | $14.38 | 3500 |
| 2023-08-29 | 14.21 | $14.50 | 89800 |
| 2023-08-28 | 14.13 | $14.38 | 3200 |
| 2023-08-25 | 14.08 | $14.16 | 700 |
| 2023-08-24 | 14.08 | $14.21 | 600 |
| 2023-08-23 | 14.08 | $14.33 | 1300 |
| 2023-08-22 | 14.04 | $14.10 | 3700 |
| 2023-08-21 | 14.07 | $13.86 | 82700 |
| 2023-08-18 | 14.18 | $14.07 | 2200 |
| 2023-08-17 | 14.26 | $14.16 | 4000 |
| 2023-08-16 | 14.32 | $14.07 | 14000 |
| 2023-08-15 | 14.43 | $14.22 | 3700 |
| 2023-08-14 | 14.52 | $14.33 | 15600 |
| 2023-08-11 | 14.59 | $14.44 | 6000 |
| 2023-08-10 | 14.65 | $14.83 | 1100 |
| 2023-08-09 | 14.60 | $14.52 | 2000 |
| 2023-08-08 | 14.63 | $14.55 | 5200 |
| 2023-08-07 | 14.66 | $14.47 | 600 |
| 2023-08-04 | 14.72 | $14.49 | 2700 |
| 2023-08-03 | 14.79 | $14.66 | 2000 |
| 2023-08-02 | 14.82 | $14.51 | 2900 |
| 2023-08-01 | 14.90 | $14.85 | 3600 |
| 2023-07-31 | 14.89 | $14.99 | 3000 |
| 2023-07-28 | 14.84 | $14.87 | 2700 |
| 2023-07-27 | 14.81 | $14.64 | 1300 |
| 2023-07-26 | 14.85 | $14.92 | 4200 |
| 2023-07-25 | 14.80 | $14.86 | 4900 |
| 2023-07-24 | 14.77 | $14.80 | 2500 |
| 2023-07-21 | 14.74 | $14.62 | 1600 |
| 2023-07-20 | 14.76 | $14.75 | 1500 |
| 2023-07-19 | 14.75 | $14.74 | 2700 |
| 2023-07-18 | 14.74 | $14.63 | 7600 |
| 2023-07-17 | 14.76 | $14.78 | 1600 |
| 2023-07-14 | 14.74 | $14.88 | 3200 |
| 2023-07-13 | 14.68 | $14.99 | 15200 |
| 2023-07-12 | 14.57 | $14.81 | 2400 |
| 2023-07-11 | 14.50 | $14.60 | 1900 |
| 2023-07-10 | 14.48 | $14.60 | 1800 |
| 2023-07-07 | 14.45 | $14.68 | 2100 |
| 2023-07-06 | 14.40 | $14.46 | 3400 |
| 2023-07-05 | 14.41 | $14.62 | 4400 |
| 2023-07-03 | 14.37 | $14.73 | 3200 |
| 2023-06-30 | 14.30 | $14.40 | 2400 |
| 2023-06-29 | 14.31 | $14.09 | 17700 |
| 2023-06-28 | 14.43 | $14.67 | 1000 |
| 2023-06-27 | 14.40 | $14.49 | 3700 |
| 2023-06-26 | 14.42 | $14.30 | 2000 |
| 2023-06-23 | 14.51 | $14.34 | 1700 |
| 2023-06-22 | 14.61 | $14.53 | 1900 |
| 2023-06-21 | 14.68 | $14.66 | 1400 |
| 2023-06-20 | 14.73 | $14.57 | 5200 |
| 2023-06-16 | 14.81 | $15.10 | 1900 |
| 2023-06-15 | 14.75 | $15.12 | 2500 |
| 2023-06-14 | 14.67 | $14.92 | 4200 |
| 2023-06-13 | 14.64 | $14.94 | 7000 |
| 2023-06-12 | 14.60 | $14.90 | 3000 |
| 2023-06-09 | 14.58 | $15.02 | 900 |
| 2023-06-08 | 14.51 | $14.91 | 3900 |
| 2023-06-07 | 14.48 | $14.68 | 12600 |
| 2023-06-06 | 14.51 | $14.81 | 2800 |
| 2023-06-05 | 14.51 | $14.63 | 3500 |
| 2023-06-02 | 14.59 | $14.66 | 9300 |
| 2023-06-01 | 14.67 | $14.34 | 234100 |
| 2023-05-31 | 14.89 | $14.25 | 14400 |
| 2023-05-30 | 15.18 | $14.72 | 21700 |
| 2023-05-26 | 15.39 | $15.03 | 6800 |
| 2023-05-25 | 15.56 | $15.08 | 5100 |
| 2023-05-24 | 15.74 | $15.35 | 20300 |
| 2023-05-23 | 15.88 | $15.57 | 3200 |
| 2023-05-22 | 15.99 | $15.77 | 34900 |
| 2023-05-19 | 16.05 | $15.89 | 3500 |
| 2023-05-18 | 16.08 | $15.98 | 4400 |
| 2023-05-17 | 16.10 | $15.92 | 2100 |
| 2023-05-16 | 16.13 | $16.04 | 4400 |
| 2023-05-15 | 16.13 | $16.14 | 20100 |
| 2023-05-12 | 16.09 | $15.72 | 10900 |
| 2023-05-11 | 16.17 | $16.16 | 1100 |
| 2023-05-10 | 16.14 | $16.17 | 15000 |
| 2023-05-09 | 16.08 | $16.35 | 6900 |
| 2023-05-08 | 15.96 | $16.26 | 10900 |
| 2023-05-05 | 15.83 | $15.83 | 8200 |
| 2023-05-04 | 15.81 | $15.64 | 6800 |
| 2023-05-03 | 15.85 | $15.51 | 52400 |
| 2023-05-02 | 15.93 | $15.68 | 10200 |
| 2023-05-01 | 15.97 | $15.95 | 67500 |
| 2023-04-28 | 15.93 | $16.12 | 7100 |
| 2023-04-27 | 15.83 | $15.79 | 1200 |
| 2023-04-26 | 15.81 | $15.70 | 9800 |
| 2023-04-25 | 15.81 | $15.46 | 5200 |
| 2023-04-24 | 15.88 | $15.70 | 3200 |
| 2023-04-21 | 15.88 | $15.78 | 5700 |
| 2023-04-20 | 15.86 | $15.87 | 5000 |
| 2023-04-19 | 15.80 | $16.00 | 2300 |
| 2023-04-18 | 15.69 | $16.07 | 8200 |
| 2023-04-17 | 15.52 | $15.93 | 63900 |
| 2023-04-14 | 15.36 | $15.49 | 2000 |
| 2023-04-13 | 15.31 | $15.48 | 22300 |
| 2023-04-12 | 15.24 | $15.26 | 2300 |
| 2023-04-11 | 15.23 | $15.15 | 2500 |
| 2023-04-10 | 15.25 | $15.06 | 77600 |
| 2023-04-06 | 15.30 | $15.26 | 4600 |
| 2023-04-05 | 15.30 | $15.46 | 600 |
| 2023-04-04 | 15.24 | $15.46 | 17100 |
| 2023-04-03 | 15.16 | $15.41 | 97500 |
| 2023-03-31 | 15.09 | $15.41 | 2500 |
| 2023-03-30 | 14.99 | $15.43 | 10100 |
| 2023-03-29 | 14.87 | $14.88 | 17500 |
| 2023-03-28 | 14.90 | $14.98 | 1300 |
| 2023-03-27 | 14.91 | $14.90 | 50700 |
| 2023-03-24 | 14.95 | $14.85 | 14600 |
| 2023-03-23 | 15.01 | $15.13 | 2100 |
| 2023-03-22 | 15.00 | $15.05 | 900 |
| 2023-03-21 | 15.02 | $15.07 | 1300 |
| 2023-03-20 | 15.04 | $14.98 | 23800 |
| 2023-03-17 | 15.08 | $14.83 | 8500 |
| 2023-03-16 | 15.19 | $14.81 | 110700 |
| 2023-03-15 | 15.33 | $15.12 | 20900 |
| 2023-03-14 | 15.41 | $15.31 | 3400 |
| 2023-03-13 | 15.43 | $15.60 | 2600 |
| 2023-03-10 | 15.38 | $15.22 | 4800 |
| 2023-03-09 | 15.43 | $15.34 | 2700 |
| 2023-03-08 | 15.45 | $15.42 | 11900 |
| 2023-03-07 | 15.45 | $15.51 | 9900 |
| 2023-03-06 | 15.42 | $15.43 | 14200 |
| 2023-03-03 | 15.41 | $15.69 | 10400 |
| 2023-03-02 | 15.32 | $15.51 | 4200 |
| 2023-03-01 | 15.26 | $15.42 | 13000 |
| 2023-02-28 | 15.22 | $15.14 | 18800 |
| 2023-02-27 | 15.25 | $15.36 | 13400 |
| 2023-02-24 | 15.23 | $15.14 | 12100 |
| 2023-02-23 | 15.27 | $15.52 | 400 |
| 2023-02-22 | 15.20 | $15.42 | 13100 |
| 2023-02-21 | 15.15 | $15.50 | 43800 |
| 2023-02-17 | 15.07 | $14.95 | 4000 |
| 2023-02-16 | 15.14 | $14.87 | 6400 |
| 2023-02-15 | 15.25 | $14.97 | 5100 |
| 2023-02-14 | 15.36 | $15.20 | 7000 |
| 2023-02-13 | 15.41 | $15.21 | 6100 |
| 2023-02-10 | 15.48 | $15.24 | 5400 |
| 2023-02-09 | 15.55 | $15.39 | 4300 |
| 2023-02-08 | 15.59 | $15.38 | 3400 |
| 2023-02-07 | 15.64 | $15.49 | 2900 |
| 2023-02-06 | 15.66 | $15.29 | 6500 |
| 2023-02-03 | 15.74 | $15.24 | 9500 |
| 2023-02-02 | 15.86 | $15.62 | 3500 |
| 2023-02-01 | 15.87 | $15.63 | 8100 |
| 2023-01-31 | 15.88 | $15.67 | 5400 |
| 2023-01-30 | 15.88 | $15.44 | 9600 |
| 2023-01-27 | 15.94 | $15.93 | 7500 |
| 2023-01-26 | 15.86 | $15.94 | 4900 |
| 2023-01-25 | 15.74 | $15.82 | 6000 |
| 2023-01-24 | 15.64 | $15.77 | 4700 |
| 2023-01-23 | 15.52 | $15.76 | 5600 |
| 2023-01-20 | 15.38 | $15.73 | 100500 |
| 2023-01-19 | 15.22 | $15.40 | 8100 |
| 2023-01-18 | 15.11 | $15.26 | 7200 |
| 2023-01-17 | 15.03 | $15.36 | 6400 |
| 2023-01-13 | 14.90 | $15.38 | 8100 |
| 2023-01-12 | 14.73 | $15.36 | 8500 |
| 2023-01-11 | 14.53 | $15.22 | 27600 |
| 2023-01-10 | 14.33 | $14.55 | 6400 |
| 2023-01-09 | 14.30 | $14.57 | 7300 |
| 2023-01-06 | 14.27 | $14.49 | 4700 |
| 2023-01-05 | 14.26 | $14.25 | 24300 |
| 2023-01-04 | 14.33 | $14.29 | 3800 |
| 2023-01-03 | 14.40 | $14.27 | 2600 |
| 2022-12-30 | 14.50 | $14.23 | 1900 |
| 2022-12-29 | 14.64 | $14.22 | 8900 |
| 2022-12-28 | 14.81 | $14.78 | 15600 |
| 2022-12-27 | 14.84 | $15.00 | 15900 |
| 2022-12-23 | 14.82 | $14.57 | 2600 |
| 2022-12-22 | 14.93 | $14.52 | 4700 |
| 2022-12-21 | 15.07 | $14.94 | 2100 |
| 2022-12-20 | 15.12 | $14.86 | 1200 |
| 2022-12-19 | 15.20 | $14.91 | 4000 |
| 2022-12-16 | 15.29 | $15.16 | 3400 |
| 2022-12-15 | 15.31 | $15.16 | 4000 |
| 2022-12-14 | 15.33 | $15.44 | 2400 |
| 2022-12-13 | 15.28 | $15.22 | 14400 |
| 2022-12-12 | 15.27 | $15.10 | 40500 |
| 2022-12-09 | 15.30 | $15.02 | 16100 |
| 2022-12-08 | 15.36 | $15.13 | 5700 |
| 2022-12-07 | 15.40 | $15.11 | 4600 |
| 2022-12-06 | 15.45 | $15.37 | 2600 |
| 2022-12-05 | 15.42 | $15.20 | 7300 |
| 2022-12-02 | 15.44 | $15.37 | 7100 |
| 2022-12-01 | 15.41 | $15.50 | 6700 |
| 2022-11-30 | 15.33 | $15.71 | 19000 |
| 2022-11-29 | 15.15 | $15.36 | 3700 |
| 2022-11-28 | 15.05 | $15.14 | 3000 |
| 2022-11-25 | 15.00 | $15.18 | 2500 |
| 2022-11-23 | 14.91 | $14.98 | 2600 |
| 2022-11-22 | 14.88 | $14.95 | 3100 |
| 2022-11-21 | 14.84 | $14.62 | 2500 |
| 2022-11-18 | 14.90 | $14.58 | 5200 |
| 2022-11-17 | 14.99 | $14.82 | 8400 |
| 2022-11-16 | 15.02 | $15.09 | 3200 |
| 2022-11-15 | 14.97 | $15.27 | 4500 |
| 2022-11-14 | 14.85 | $14.92 | 34400 |
| 2022-11-11 | 14.82 | $15.30 | 5800 |
| 2022-11-10 | 14.66 | $15.19 | 7400 |
| 2022-11-09 | 14.50 | $14.58 | 106000 |
| 2022-11-08 | 14.50 | $14.94 | 10700 |
| 2022-11-07 | 14.39 | $15.11 | 15100 |
| 2022-11-04 | 14.21 | $15.07 | 4300 |
| 2022-11-03 | 14.00 | $14.29 | 11200 |
| 2022-11-02 | 14.01 | $14.11 | 4200 |
| 2022-11-01 | 14.08 | $13.90 | 127200 |
| 2022-10-31 | 14.24 | $13.70 | 11600 |
| 2022-10-28 | 14.50 | $14.41 | 108000 |
| 2022-10-27 | 14.61 | $14.65 | 5000 |
| 2022-10-26 | 14.67 | $14.74 | 17700 |
| 2022-10-25 | 14.71 | $14.75 | 3400 |
| 2022-10-24 | 14.77 | $14.56 | 10700 |
| 2022-10-21 | 14.91 | $15.27 | 1900 |
| 2022-10-20 | 14.86 | $14.94 | 30000 |
| 2022-10-19 | 14.91 | $15.12 | 9300 |
| 2022-10-18 | 14.91 | $14.94 | 16700 |
| 2022-10-17 | 14.98 | $15.13 | 3600 |
| 2022-10-14 | 15.00 | $14.74 | 46700 |
| 2022-10-13 | 15.16 | $15.01 | 23700 |
| 2022-10-12 | 15.28 | $15.19 | 5600 |
| 2022-10-11 | 15.37 | $15.34 | 4300 |
| 2022-10-10 | 15.43 | $15.32 | 32800 |
| 2022-10-07 | 15.52 | $15.80 | 20100 |
| 2022-10-06 | 15.47 | $15.91 | 20900 |
| 2022-10-05 | 15.39 | $15.96 | 21200 |
| 2022-10-04 | 15.28 | $15.79 | 13400 |
| 2022-10-03 | 15.19 | $15.38 | 119700 |
| 2022-09-30 | 15.23 | $15.14 | 3700 |
| 2022-09-29 | 15.36 | $15.28 | 2500 |
| 2022-09-28 | 15.47 | $15.27 | 25400 |
| 2022-09-27 | 15.62 | $15.31 | 19600 |
| 2022-09-26 | 15.79 | $15.14 | 45600 |
| 2022-09-23 | 16.05 | $15.62 | 54500 |
| 2022-09-22 | 16.22 | $16.36 | 7900 |
| 2022-09-21 | 16.20 | $16.01 | 17200 |
| 2022-09-20 | 16.28 | $15.87 | 7000 |
| 2022-09-19 | 16.41 | $15.89 | 103900 |
| 2022-09-16 | 16.57 | $15.65 | 9100 |
| 2022-09-15 | 16.84 | $16.20 | 14900 |
| 2022-09-14 | 16.99 | $16.61 | 172000 |
| 2022-09-13 | 17.03 | $16.52 | 10700 |
| 2022-09-12 | 17.11 | $17.06 | 20300 |
| 2022-09-09 | 17.02 | $16.97 | 26400 |
| 2022-09-08 | 16.93 | $16.73 | 52000 |
| 2022-09-07 | 16.88 | $16.92 | 37900 |
| 2022-09-06 | 16.76 | $17.10 | 35000 |
| 2022-09-02 | 16.55 | $16.09 | 36800 |
| 2022-09-01 | 16.61 | $16.04 | 19100 |
| 2022-08-31 | 16.68 | $15.91 | 66600 |
| 2022-08-30 | 16.80 | $16.09 | 28100 |
| 2022-08-29 | 16.89 | $17.12 | 70300 |
| 2022-08-26 | 16.65 | $16.77 | 35400 |
| 2022-08-25 | 16.46 | $17.20 | 103200 |
| 2022-08-24 | 16.08 | $16.29 | 5600 |
| 2022-08-23 | 15.90 | $16.43 | 51400 |
| 2022-08-22 | 15.62 | $15.88 | 7400 |
| 2022-08-19 | 15.46 | $15.63 | 28600 |
| 2022-08-18 | 15.34 | $15.44 | 23400 |
| 2022-08-17 | 15.24 | $15.38 | 12900 |
| 2022-08-16 | 15.14 | $15.28 | 24400 |
| 2022-08-15 | 15.04 | $15.18 | 11000 |
| 2022-08-12 | 14.95 | $15.34 | 31800 |
| 2022-08-11 | 14.79 | $15.02 | 29700 |
| 2022-08-10 | 14.69 | $14.91 | 18700 |
| 2022-08-09 | 14.60 | $15.00 | 10000 |
| 2022-08-08 | 14.47 | $14.55 | 1400 |
| 2022-08-05 | 14.45 | $14.22 | 19700 |
| 2022-08-04 | 14.53 | $14.30 | 6000 |
| 2022-08-03 | 14.61 | $14.40 | 9000 |
| 2022-08-02 | 14.67 | $14.49 | 22600 |
| 2022-08-01 | 14.71 | $14.76 | 7700 |
| 2022-07-29 | 14.67 | $14.84 | 17700 |
| 2022-07-28 | 14.60 | $14.99 | 5500 |
| 2022-07-27 | 14.47 | $14.85 | 18400 |
| 2022-07-26 | 14.36 | $14.70 | 8400 |
| 2022-07-25 | 14.27 | $14.42 | 13800 |
| 2022-07-22 | 14.25 | $14.25 | 1000 |
| 2022-07-21 | 14.28 | $14.45 | 11400 |
| 2022-07-20 | 14.25 | $14.73 | 3200 |
| 2022-07-19 | 14.14 | $14.72 | 6400 |
| 2022-07-18 | 14.01 | $14.61 | 2500 |
| 2022-07-15 | 13.88 | $13.99 | 7200 |
| 2022-07-14 | 13.94 | $13.91 | 8100 |
| 2022-07-13 | 14.03 | $14.04 | 24900 |
| 2022-07-12 | 14.11 | $14.14 | 15400 |
| 2022-07-11 | 14.18 | $14.01 | 116600 |
| 2022-07-08 | 14.32 | $14.26 | 7100 |
| 2022-07-07 | 14.40 | $14.42 | 5300 |
| 2022-07-06 | 14.46 | $14.08 | 10300 |
| 2022-07-05 | 14.65 | $14.82 | 112600 |
| 2022-07-01 | 14.64 | $14.67 | 5200 |
| 2022-06-30 | 14.68 | $14.72 | 10000 |
| 2022-06-29 | 14.71 | $14.76 | 28300 |
| 2022-06-28 | 14.75 | $15.14 | 30700 |
| 2022-06-27 | 14.67 | $14.75 | 64000 |
| 2022-06-24 | 14.70 | $14.21 | 5500 |
| 2022-06-23 | 14.91 | $14.34 | 129600 |
| 2022-06-22 | 15.13 | $14.10 | 17400 |
| 2022-06-21 | 15.46 | $14.47 | 77900 |
| 2022-06-17 | 15.76 | $14.84 | 30600 |
| 2022-06-16 | 15.99 | $14.97 | 36700 |
| 2022-06-15 | 16.23 | $15.78 | 34900 |
| 2022-06-14 | 16.25 | $15.95 | 5900 |
| 2022-06-13 | 16.21 | $15.81 | 13100 |
| 2022-06-10 | 16.20 | $16.13 | 55100 |
| 2022-06-09 | 16.07 | $16.10 | 10300 |
| 2022-06-08 | 15.92 | $16.24 | 21400 |
| 2022-06-07 | 15.68 | $15.73 | 7600 |
| 2022-06-06 | 15.53 | $15.48 | 16500 |
| 2022-06-03 | 15.43 | $15.35 | 15400 |
| 2022-06-02 | 15.33 | $15.39 | 11200 |
| 2022-06-01 | 15.19 | $15.46 | 9000 |
| 2022-05-31 | 15.00 | $15.42 | 6700 |
| 2022-05-27 | 14.76 | $15.34 | 5100 |
| 2022-05-26 | 14.50 | $15.10 | 8800 |
| 2022-05-25 | 14.25 | $14.76 | 3200 |
| 2022-05-24 | 14.04 | $14.39 | 2000 |
| 2022-05-23 | 13.91 | $14.38 | 9200 |
| 2022-05-20 | 13.76 | $14.34 | 30100 |
| 2022-05-19 | 13.58 | $13.90 | 9700 |
| 2022-05-18 | 13.51 | $13.66 | 6000 |
| 2022-05-17 | 13.50 | $14.08 | 8200 |
| 2022-05-16 | 13.35 | $13.89 | 1300 |
| 2022-05-13 | 13.24 | $13.54 | 10300 |
| 2022-05-12 | 13.22 | $13.05 | 19500 |
| 2022-05-11 | 13.36 | $13.20 | 3500 |
| 2022-05-10 | 13.48 | $13.13 | 1000 |
| 2022-05-09 | 13.66 | $13.38 | 1500 |
| 2022-05-06 | 13.79 | $13.72 | 10000 |
| 2022-05-05 | 13.86 | $13.93 | 800 |
| 2022-05-04 | 13.87 | $14.15 | 4800 |
| 2022-05-03 | 13.81 | $14.06 | 5600 |
| 2022-05-02 | 13.77 | $13.80 | 13300 |
| 2022-04-29 | 13.81 | $13.92 | 1200 |
| 2022-04-28 | 13.83 | $14.08 | 6600 |
| 2022-04-27 | 13.80 | $13.52 | 6100 |
| 2022-04-26 | 13.94 | $12.92 | 131900 |
| 2022-04-25 | 14.30 | $13.37 | 161100 |
| 2022-04-22 | 14.59 | $14.18 | 2300 |
| 2022-04-21 | 14.70 | $13.92 | 2100 |
| 2022-04-20 | 14.90 | $14.39 | 3200 |
| 2022-04-19 | 14.99 | $15.00 | 2000 |
| 2022-04-18 | 14.91 | $14.97 | 4600 |
| 2022-04-14 | 14.81 | $15.22 | 2700 |
| 2022-04-13 | 14.60 | $14.92 | 10100 |
| 2022-04-12 | 14.43 | $14.32 | 11200 |
| 2022-04-11 | 14.42 | $14.14 | 35400 |
| 2022-04-08 | 14.45 | $14.45 | 10000 |
| 2022-04-07 | 14.39 | $14.16 | 5900 |
| 2022-04-06 | 14.40 | $14.31 | 7500 |
| 2022-04-05 | 14.36 | $14.31 | 1500 |
| 2022-04-04 | 14.30 | $14.40 | 6600 |
| 2022-04-01 | 14.20 | $14.44 | 21200 |
| 2022-03-31 | 14.06 | $13.97 | 16800 |
| 2022-03-30 | 14.03 | $14.16 | 4400 |
| 2022-03-29 | 13.93 | $14.44 | 8900 |
| 2022-03-28 | 13.72 | $14.19 | 158200 |
| 2022-03-25 | 13.53 | $13.84 | 17300 |
| 2022-03-24 | 13.42 | $13.88 | 4900 |
| 2022-03-23 | 13.26 | $13.66 | 7800 |
| 2022-03-22 | 13.15 | $13.83 | 23900 |
| 2022-03-21 | 12.95 | $13.28 | 11900 |
| 2022-03-18 | 12.89 | $13.38 | 6400 |
| 2022-03-17 | 12.78 | $12.79 | 41100 |
| 2022-03-16 | 12.84 | $12.64 | 6000 |
| 2022-03-15 | 12.97 | $11.80 | 9700 |
| 2022-03-14 | 13.39 | $12.39 | 49800 |
| 2022-03-11 | 13.71 | $13.27 | 8400 |
| 2022-03-10 | 13.82 | $13.33 | 33000 |
| 2022-03-09 | 13.93 | $13.66 | 3200 |
| 2022-03-08 | 13.96 | $13.49 | 33400 |
| 2022-03-07 | 14.05 | $13.93 | 19300 |
| 2022-03-04 | 14.00 | $14.16 | 25200 |
| 2022-03-03 | 13.87 | $14.21 | 19100 |
| 2022-03-02 | 13.69 | $13.89 | 10400 |
| 2022-03-01 | 13.56 | $13.31 | 23300 |
| 2022-02-28 | 13.58 | $13.41 | 6400 |
| 2022-02-25 | 13.57 | $13.17 | 287000 |
| 2022-02-24 | 13.63 | $13.66 | 16400 |
| 2022-02-23 | 13.54 | $13.46 | 3500 |
| 2022-02-22 | 13.49 | $13.69 | 23600 |
| 2022-02-18 | 13.35 | $13.49 | 28700 |
| 2022-02-17 | 13.24 | $13.19 | 5900 |
| 2022-02-16 | 13.19 | $13.20 | 7500 |
| 2022-02-15 | 13.13 | $13.07 | 225200 |
| 2022-02-14 | 13.08 | $13.19 | 10000 |
| 2022-02-11 | 12.99 | $13.35 | 7300 |
| 2022-02-10 | 12.82 | $13.22 | 1600 |
| 2022-02-09 | 12.65 | $13.07 | 2000 |
| 2022-02-08 | 12.48 | $13.12 | 5300 |
| 2022-02-07 | 12.27 | $12.60 | 1500 |
| 2022-02-04 | 12.17 | $12.19 | 3500 |
| 2022-02-03 | 12.18 | $12.08 | 2100 |
| 2022-02-02 | 12.23 | $12.07 | 2900 |
| 2022-02-01 | 12.29 | $12.06 | 297600 |
| 2022-01-31 | 12.37 | $12.03 | 289000 |
| 2022-01-28 | 12.48 | $12.06 | 5700 |
| 2022-01-27 | 12.60 | $12.33 | 15900 |
| 2022-01-26 | 12.65 | $12.37 | 3600 |
| 2022-01-25 | 12.70 | $12.45 | 6700 |
| 2022-01-24 | 12.74 | $12.54 | 8400 |
| 2022-01-21 | 12.75 | $12.73 | 2600 |
| 2022-01-20 | 12.70 | $12.78 | 8200 |
| 2022-01-19 | 12.61 | $12.81 | 7100 |
| 2022-01-18 | 12.50 | $12.56 | 59800 |
| 2022-01-14 | 12.43 | $12.53 | 1800 |
| 2022-01-13 | 12.36 | $12.55 | 2600 |
| 2022-01-12 | 12.26 | $12.34 | 4400 |
| 2022-01-11 | 12.21 | $12.30 | 4500 |
| 2022-01-10 | 12.15 | $12.19 | 4100 |
| 2022-01-07 | 12.11 | $12.18 | 1600 |
| 2022-01-06 | 12.07 | $11.99 | 202200 |
| 2022-01-05 | 12.08 | $12.04 | 5000 |
| 2022-01-04 | 12.07 | $11.94 | 21300 |
| 2022-01-03 | 12.09 | $12.04 | 900 |
| 2021-12-31 | 12.08 | $11.78 | 1200 |
| 2021-12-30 | 12.16 | $11.77 | 1900 |
| 2021-12-29 | 12.24 | $11.95 | 2000 |
| 2021-12-28 | 12.29 | $11.99 | 1500 |
| 2021-12-27 | 12.33 | $12.29 | 1600 |
| 2021-12-23 | 12.28 | $12.40 | 10300 |
| 2021-12-22 | 12.18 | $12.11 | 3200 |
| 2021-12-21 | 12.15 | $12.04 | 2000 |
| 2021-12-20 | 12.13 | $11.95 | 8400 |
| 2021-12-17 | 12.13 | $12.24 | 15100 |
| 2021-12-16 | 12.03 | $12.51 | 1300 |
| 2021-12-15 | 11.83 | $11.84 | 6300 |
| 2021-12-14 | 11.79 | $11.67 | 5600 |
| 2021-12-13 | 11.80 | $11.87 | 12200 |
| 2021-12-10 | 11.74 | $11.81 | 407200 |
| 2021-12-09 | 11.69 | $11.93 | 7500 |
| 2021-12-08 | 11.59 | $11.96 | 800 |
| 2021-12-07 | 11.46 | $11.82 | 1500 |
| 2021-12-06 | 11.34 | $11.81 | 2500 |
| 2021-12-03 | 11.20 | $11.74 | 3700 |
| 2021-12-02 | 11.06 | $11.43 | 1100 |
| 2021-12-01 | 10.99 | $11.32 | 2200 |
| 2021-11-30 | 10.95 | $11.04 | 1800 |
| 2021-11-29 | 10.99 | $10.94 | 16000 |
| 2021-11-26 | 11.07 | $11.09 | 4200 |
| 2021-11-24 | 11.13 | $11.62 | 2700 |
| 2021-11-23 | 11.05 | $11.29 | 22600 |
| 2021-11-22 | 11.05 | $11.29 | 700 |
| 2021-11-19 | 11.06 | $11.34 | 5900 |
| 2021-11-18 | 11.07 | $11.28 | 300 |
| 2021-11-17 | 11.10 | $11.41 | 1200 |
| 2021-11-16 | 11.11 | $11.28 | 3000 |
| 2021-11-15 | 11.17 | $11.37 | 3400 |
| 2021-11-12 | 11.22 | $11.47 | 700 |
| 2021-11-11 | 11.26 | $11.55 | 1700 |
| 2021-11-10 | 11.29 | $11.39 | 5400 |
| 2021-11-09 | 11.38 | $11.49 | 3300 |
| 2021-11-08 | 11.48 | $11.66 | 4300 |
| 2021-11-05 | 11.55 | $11.38 | 4300 |
| 2021-11-04 | 11.73 | $11.68 | 2800 |
| 2021-11-03 | 11.86 | $11.95 | 9900 |
| 2021-11-02 | 11.94 | $11.69 | 1800 |
| 2021-11-01 | 12.13 | $12.02 | 4400 |
| 2021-10-29 | 12.26 | $11.97 | 21100 |
| 2021-10-28 | 12.44 | $11.90 | 14600 |
| 2021-10-27 | 12.69 | $12.25 | 12600 |
| 2021-10-26 | 12.88 | $12.71 | 5900 |
| 2021-10-25 | 12.97 | $12.90 | 3900 |
| 2021-10-22 | 13.02 | $12.65 | 14300 |
| 2021-10-21 | 13.15 | $13.11 | 2800 |
| 2021-10-20 | 13.18 | $12.92 | 5600 |
| 2021-10-19 | 13.26 | $13.48 | 2600 |
| 2021-10-18 | 13.18 | $13.50 | 28000 |
| 2021-10-15 | 13.08 | $12.93 | 1100 |
| 2021-10-14 | 13.14 | $12.89 | 5600 |
| 2021-10-13 | 13.22 | $12.84 | 5900 |
| 2021-10-12 | 13.33 | $13.14 | 600 |
| 2021-10-11 | 13.36 | $13.26 | 4600 |
| 2021-10-08 | 13.36 | $13.26 | 4100 |
| 2021-10-07 | 13.35 | $13.33 | 26100 |
| 2021-10-06 | 13.32 | $13.50 | 23300 |
| 2021-10-05 | 13.22 | $13.28 | 33400 |
| 2021-10-04 | 13.16 | $12.93 | 1500 |
| 2021-10-01 | 13.20 | $12.93 | 13200 |
| 2021-09-30 | 13.24 | $12.99 | 4700 |
| 2021-09-29 | 13.26 | $12.82 | 16300 |
| 2021-09-28 | 13.34 | $13.42 | 18800 |
| 2021-09-27 | 13.23 | $12.76 | 12300 |
| 2021-09-24 | 13.30 | $12.59 | 5900 |
| 2021-09-23 | 13.43 | $13.14 | 6100 |
| 2021-09-22 | 13.41 | $13.18 | 23700 |
| 2021-09-21 | 13.36 | $12.60 | 4900 |
| 2021-09-20 | 13.47 | $12.48 | 11100 |
| 2021-09-17 | 13.64 | $12.89 | 15300 |
| 2021-09-16 | 13.69 | $13.36 | 17900 |
| 2021-09-15 | 13.59 | $13.42 | 6900 |
| 2021-09-14 | 13.44 | $13.26 | 27100 |
| 2021-09-13 | 13.28 | $13.69 | 14500 |
| 2021-09-10 | 12.94 | $12.93 | 12200 |
| 2021-09-09 | 12.76 | $13.20 | 24700 |
| 2021-09-08 | 12.43 | $12.70 | 14900 |
| 2021-09-07 | 12.18 | $12.70 | 15800 |
| 2021-09-03 | 11.87 | $12.15 | 1500 |
| 2021-09-02 | 11.65 | $12.10 | 4400 |
| 2021-09-01 | 11.39 | $11.74 | 1900 |
| 2021-08-31 | 11.18 | $11.79 | 13700 |
| 2021-08-30 | 10.90 | $11.32 | 15900 |
| 2021-08-27 | 10.71 | $10.99 | 3100 |
| 2021-08-26 | 10.58 | $10.80 | 45800 |
| 2021-08-25 | 10.47 | $10.66 | 2900 |
| 2021-08-24 | 10.39 | $10.50 | 700 |
| 2021-08-23 | 10.34 | $10.41 | 9700 |
| 2021-08-20 | 10.30 | $10.03 | 400 |
| 2021-08-19 | 10.37 | $10.06 | 6800 |
| 2021-08-18 | 10.45 | $10.23 | 1100 |
| 2021-08-17 | 10.49 | $10.27 | 1500 |
| 2021-08-16 | 10.52 | $10.68 | 800 |
| 2021-08-13 | 10.43 | $10.62 | 2700 |
| 2021-08-12 | 10.34 | $10.63 | 200 |
| 2021-08-11 | 10.22 | $10.56 | 1400 |
| 2021-08-10 | 10.10 | $10.20 | 600 |
| 2021-08-09 | 10.06 | $10.21 | 3300 |
| 2021-08-06 | 10.01 | $10.20 | 900 |
| 2021-08-05 | 9.96 | $10.06 | 500 |
| 2021-08-04 | 9.93 | $10.03 | 500 |
| 2021-08-03 | 9.92 | $9.87 | 1800 |
| 2021-08-02 | 9.95 | $10.00 | 2100 |
| 2021-07-30 | 9.95 | $9.99 | 400 |
| 2021-07-29 | 9.96 | $9.91 | 2100 |
| 2021-07-28 | 9.99 | $9.93 | 3700 |
| 2021-07-27 | 10.03 | $9.97 | 11100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.07
2025-06-11
Close Price
$16.39
Vol: 2905
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.56
Average
52.45
Maximum
80.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 56.07 | $16.39 | 2905 |
| 2024-03-05 | 56.07 | $16.39 | — |
| 2024-03-04 | 56.07 | $16.39 | — |
| 2024-03-01 | 56.07 | $16.39 | — |
| 2024-02-29 | 56.07 | $16.39 | — |
| 2024-02-28 | 56.07 | $16.39 | — |
| 2024-02-27 | 56.07 | $16.39 | — |
| 2024-02-26 | 56.07 | $16.39 | — |
| 2024-02-23 | 56.07 | $16.39 | — |
| 2024-02-22 | 56.07 | $16.39 | — |
| 2024-02-21 | 56.07 | $16.39 | — |
| 2024-02-20 | 56.07 | $16.39 | — |
| 2024-02-16 | 56.07 | $16.39 | 2905 |
| 2024-02-15 | 56.72 | $16.42 | 2328 |
| 2024-02-14 | 55.24 | $16.33 | 3207 |
| 2024-02-13 | 56.59 | $16.40 | 2862 |
| 2024-02-12 | 54.75 | $16.28 | 2396 |
| 2024-02-09 | 57.12 | $16.40 | 1355 |
| 2024-02-08 | 56.53 | $16.36 | 3439 |
| 2024-02-07 | 56.37 | $16.35 | 6248 |
| 2024-02-06 | 57.23 | $16.40 | 2949 |
| 2024-02-05 | 56.48 | $16.34 | 4904 |
| 2024-02-02 | 56.81 | $16.36 | 11385 |
| 2024-02-01 | 57.43 | $16.40 | 560 |
| 2024-01-31 | 56.81 | $16.35 | 2847 |
| 2024-01-30 | 57.48 | $16.39 | 4581 |
| 2024-01-29 | 59.57 | $16.53 | 6082 |
| 2024-01-26 | 59.91 | $16.55 | 7712 |
| 2024-01-25 | 58.51 | $16.41 | 10359 |
| 2024-01-24 | 53.93 | $15.98 | 22584 |
| 2024-01-23 | 44.43 | $15.28 | 14852 |
| 2024-01-22 | 40.54 | $15.05 | 26029 |
| 2024-01-19 | 45.60 | $15.44 | 65379 |
| 2024-01-18 | 47.99 | $15.60 | 1801 |
| 2024-01-17 | 49.34 | $15.69 | 2725 |
| 2024-01-16 | 52.87 | $15.92 | 5113 |
| 2024-01-12 | 52.78 | $15.91 | 3078 |
| 2024-01-11 | 49.61 | $15.69 | 3856 |
| 2024-01-10 | 50.87 | $15.77 | 3023 |
| 2024-01-09 | 52.05 | $15.86 | 3285 |
| 2024-01-08 | 51.25 | $15.80 | 12355 |
| 2024-01-05 | 54.90 | $16.05 | 5612 |
| 2024-01-04 | 53.19 | $15.91 | 69926 |
| 2024-01-03 | 51.70 | $15.80 | 1111 |
| 2024-01-02 | 48.24 | $15.54 | 3042 |
| 2023-12-29 | 44.22 | $15.27 | 1283 |
| 2023-12-28 | 41.42 | $15.10 | 7220 |
| 2023-12-27 | 60.27 | $16.24 | 842 |
| 2023-12-26 | 58.08 | $16.10 | 2109 |
| 2023-12-22 | 57.55 | $16.07 | 4400 |
| 2023-12-21 | 53.67 | $15.84 | 4200 |
| 2023-12-20 | 50.70 | $15.68 | 11300 |
| 2023-12-19 | 54.66 | $15.87 | 2800 |
| 2023-12-18 | 53.00 | $15.78 | 7300 |
| 2023-12-15 | 49.09 | $15.58 | 800 |
| 2023-12-14 | 52.85 | $15.76 | 1800 |
| 2023-12-13 | 51.07 | $15.67 | 6900 |
| 2023-12-12 | 52.11 | $15.72 | 5000 |
| 2023-12-11 | 52.31 | $15.73 | 5100 |
| 2023-12-08 | 46.82 | $15.45 | 2500 |
| 2023-12-07 | 50.37 | $15.63 | 1900 |
| 2023-12-06 | 50.57 | $15.64 | 600 |
| 2023-12-05 | 54.73 | $15.84 | 200 |
| 2023-12-04 | 60.15 | $16.07 | 900 |
| 2023-12-01 | 59.82 | $16.05 | 400 |
| 2023-11-30 | 58.52 | $15.97 | 2100 |
| 2023-11-29 | 58.36 | $15.96 | 1500 |
| 2023-11-28 | 59.01 | $15.99 | 6000 |
| 2023-11-27 | 59.85 | $16.03 | 2700 |
| 2023-11-24 | 58.00 | $15.90 | 800 |
| 2023-11-22 | 53.46 | $15.61 | 400 |
| 2023-11-21 | 54.82 | $15.68 | 100 |
| 2023-11-20 | 57.39 | $15.81 | 3100 |
| 2023-11-17 | 54.59 | $15.63 | 2800 |
| 2023-11-16 | 51.91 | $15.47 | 700 |
| 2023-11-15 | 53.99 | $15.58 | 2900 |
| 2023-11-14 | 52.51 | $15.49 | 1200 |
| 2023-11-13 | 52.87 | $15.51 | 600 |
| 2023-11-10 | 52.25 | $15.47 | 1900 |
| 2023-11-09 | 48.21 | $15.22 | 300 |
| 2023-11-08 | 45.95 | $15.09 | 1100 |
| 2023-11-07 | 48.91 | $15.28 | 1300 |
| 2023-11-06 | 48.91 | $15.28 | 3800 |
| 2023-11-03 | 53.68 | $15.57 | 1700 |
| 2023-11-02 | 51.67 | $15.44 | 2600 |
| 2023-11-01 | 51.05 | $15.40 | 1000 |
| 2023-10-31 | 49.99 | $15.33 | 10900 |
| 2023-10-30 | 46.68 | $15.12 | 6900 |
| 2023-10-27 | 51.29 | $15.42 | 2800 |
| 2023-10-26 | 49.55 | $15.31 | 900 |
| 2023-10-25 | 51.12 | $15.41 | 200 |
| 2023-10-24 | 52.22 | $15.48 | 800 |
| 2023-10-23 | 46.43 | $15.11 | 1200 |
| 2023-10-20 | 47.16 | $15.16 | 1100 |
| 2023-10-19 | 52.53 | $15.50 | 3700 |
| 2023-10-18 | 52.70 | $15.51 | 600 |
| 2023-10-17 | 55.04 | $15.65 | 500 |
| 2023-10-16 | 55.88 | $15.70 | 7000 |
| 2023-10-13 | 51.82 | $15.41 | 1100 |
| 2023-10-12 | 49.55 | $15.26 | 1700 |
| 2023-10-11 | 52.37 | $15.44 | 2700 |
| 2023-10-10 | 57.75 | $15.75 | 400 |
| 2023-10-09 | 57.75 | $15.75 | 11700 |
| 2023-10-06 | 52.81 | $15.40 | 1400 |
| 2023-10-05 | 49.95 | $15.22 | 2900 |
| 2023-10-04 | 47.42 | $15.07 | 3500 |
| 2023-10-03 | 51.90 | $15.34 | 3500 |
| 2023-10-02 | 58.72 | $15.69 | 4400 |
| 2023-09-29 | 62.50 | $15.86 | 4600 |
| 2023-09-28 | 64.36 | $15.94 | 3300 |
| 2023-09-27 | 63.59 | $15.88 | 1400 |
| 2023-09-26 | 63.47 | $15.87 | 2000 |
| 2023-09-25 | 63.67 | $15.88 | 4900 |
| 2023-09-22 | 63.33 | $15.85 | 800 |
| 2023-09-21 | 61.49 | $15.69 | 1500 |
| 2023-09-20 | 65.59 | $15.90 | 3100 |
| 2023-09-19 | 65.07 | $15.85 | 2000 |
| 2023-09-18 | 62.44 | $15.61 | 1800 |
| 2023-09-15 | 60.69 | $15.46 | 3000 |
| 2023-09-14 | 63.51 | $15.61 | 3400 |
| 2023-09-13 | 56.17 | $15.04 | 1800 |
| 2023-09-12 | 56.36 | $15.05 | 2200 |
| 2023-09-11 | 59.19 | $15.20 | 1200 |
| 2023-09-08 | 57.15 | $15.05 | 2900 |
| 2023-09-07 | 57.01 | $15.04 | 1900 |
| 2023-09-06 | 59.91 | $15.20 | 2000 |
| 2023-09-05 | 59.67 | $15.18 | 4000 |
| 2023-09-01 | 55.98 | $14.89 | 7200 |
| 2023-08-31 | 49.98 | $14.49 | 1600 |
| 2023-08-30 | 48.13 | $14.38 | 3500 |
| 2023-08-29 | 50.05 | $14.50 | 89800 |
| 2023-08-28 | 48.09 | $14.38 | 3200 |
| 2023-08-25 | 44.28 | $14.16 | 700 |
| 2023-08-24 | 44.99 | $14.21 | 600 |
| 2023-08-23 | 46.70 | $14.33 | 1300 |
| 2023-08-22 | 42.73 | $14.10 | 3700 |
| 2023-08-21 | 38.15 | $13.86 | 82700 |
| 2023-08-18 | 40.87 | $14.07 | 2200 |
| 2023-08-17 | 42.09 | $14.16 | 4000 |
| 2023-08-16 | 40.40 | $14.07 | 14000 |
| 2023-08-15 | 42.35 | $14.22 | 3700 |
| 2023-08-14 | 43.83 | $14.33 | 15600 |
| 2023-08-11 | 45.33 | $14.44 | 6000 |
| 2023-08-10 | 51.25 | $14.83 | 1100 |
| 2023-08-09 | 45.92 | $14.52 | 2000 |
| 2023-08-08 | 46.38 | $14.55 | 5200 |
| 2023-08-07 | 44.97 | $14.47 | 600 |
| 2023-08-04 | 45.25 | $14.49 | 2700 |
| 2023-08-03 | 47.68 | $14.66 | 2000 |
| 2023-08-02 | 45.22 | $14.51 | 2900 |
| 2023-08-01 | 50.32 | $14.85 | 3600 |
| 2023-07-31 | 52.65 | $14.99 | 3000 |
| 2023-07-28 | 50.80 | $14.87 | 2700 |
| 2023-07-27 | 47.03 | $14.64 | 1300 |
| 2023-07-26 | 51.60 | $14.92 | 4200 |
| 2023-07-25 | 50.62 | $14.86 | 4900 |
| 2023-07-24 | 49.66 | $14.80 | 2500 |
| 2023-07-21 | 46.68 | $14.62 | 1600 |
| 2023-07-20 | 48.65 | $14.75 | 1500 |
| 2023-07-19 | 48.49 | $14.74 | 2700 |
| 2023-07-18 | 46.77 | $14.63 | 7600 |
| 2023-07-17 | 48.89 | $14.78 | 1600 |
| 2023-07-14 | 50.33 | $14.88 | 3200 |
| 2023-07-13 | 51.94 | $14.99 | 15200 |
| 2023-07-12 | 49.43 | $14.81 | 2400 |
| 2023-07-11 | 46.34 | $14.60 | 1900 |
| 2023-07-10 | 46.34 | $14.60 | 1800 |
| 2023-07-07 | 47.33 | $14.68 | 2100 |
| 2023-07-06 | 44.20 | $14.46 | 3400 |
| 2023-07-05 | 46.09 | $14.62 | 4400 |
| 2023-07-03 | 47.42 | $14.73 | 3200 |
| 2023-06-30 | 42.72 | $14.40 | 2400 |
| 2023-06-29 | 37.75 | $14.09 | 17700 |
| 2023-06-28 | 44.63 | $14.67 | 1000 |
| 2023-06-27 | 41.49 | $14.49 | 3700 |
| 2023-06-26 | 37.95 | $14.30 | 2000 |
| 2023-06-23 | 38.41 | $14.34 | 1700 |
| 2023-06-22 | 40.66 | $14.53 | 1900 |
| 2023-06-21 | 42.26 | $14.66 | 1400 |
| 2023-06-20 | 40.72 | $14.57 | 5200 |
| 2023-06-16 | 47.86 | $15.10 | 1900 |
| 2023-06-15 | 48.16 | $15.12 | 2500 |
| 2023-06-14 | 44.85 | $14.92 | 4200 |
| 2023-06-13 | 45.13 | $14.94 | 7000 |
| 2023-06-12 | 44.48 | $14.90 | 3000 |
| 2023-06-09 | 46.02 | $15.02 | 900 |
| 2023-06-08 | 44.34 | $14.91 | 3900 |
| 2023-06-07 | 40.68 | $14.68 | 12600 |
| 2023-06-06 | 42.17 | $14.81 | 2800 |
| 2023-06-05 | 39.24 | $14.63 | 3500 |
| 2023-06-02 | 39.56 | $14.66 | 9300 |
| 2023-06-01 | 34.17 | $14.34 | 234100 |
| 2023-05-31 | 32.56 | $14.25 | 14400 |
| 2023-05-30 | 37.05 | $14.72 | 21700 |
| 2023-05-26 | 40.55 | $15.03 | 6800 |
| 2023-05-25 | 41.15 | $15.08 | 5100 |
| 2023-05-24 | 44.50 | $15.35 | 20300 |
| 2023-05-23 | 47.50 | $15.57 | 3200 |
| 2023-05-22 | 50.43 | $15.77 | 34900 |
| 2023-05-19 | 52.27 | $15.89 | 3500 |
| 2023-05-18 | 53.67 | $15.98 | 4400 |
| 2023-05-17 | 52.87 | $15.92 | 2100 |
| 2023-05-16 | 54.66 | $16.04 | 4400 |
| 2023-05-15 | 56.16 | $16.14 | 20100 |
| 2023-05-12 | 50.76 | $15.72 | 10900 |
| 2023-05-11 | 57.85 | $16.16 | 1100 |
| 2023-05-10 | 58.02 | $16.17 | 15000 |
| 2023-05-09 | 61.19 | $16.35 | 6900 |
| 2023-05-08 | 60.15 | $16.26 | 10900 |
| 2023-05-05 | 54.69 | $15.83 | 8200 |
| 2023-05-04 | 51.92 | $15.64 | 6800 |
| 2023-05-03 | 49.93 | $15.51 | 52400 |
| 2023-05-02 | 52.63 | $15.68 | 10200 |
| 2023-05-01 | 57.32 | $15.95 | 67500 |
| 2023-04-28 | 60.54 | $16.12 | 7100 |
| 2023-04-27 | 55.97 | $15.79 | 1200 |
| 2023-04-26 | 54.61 | $15.70 | 9800 |
| 2023-04-25 | 50.76 | $15.46 | 5200 |
| 2023-04-24 | 55.21 | $15.70 | 3200 |
| 2023-04-21 | 56.79 | $15.78 | 5700 |
| 2023-04-20 | 58.58 | $15.87 | 5000 |
| 2023-04-19 | 61.23 | $16.00 | 2300 |
| 2023-04-18 | 62.68 | $16.07 | 8200 |
| 2023-04-17 | 60.93 | $15.93 | 63900 |
| 2023-04-14 | 54.53 | $15.49 | 2000 |
| 2023-04-13 | 54.37 | $15.48 | 22300 |
| 2023-04-12 | 50.71 | $15.26 | 2300 |
| 2023-04-11 | 48.76 | $15.15 | 2500 |
| 2023-04-10 | 47.14 | $15.06 | 77600 |
| 2023-04-06 | 50.52 | $15.26 | 4600 |
| 2023-04-05 | 54.22 | $15.46 | 600 |
| 2023-04-04 | 54.22 | $15.46 | 17100 |
| 2023-04-03 | 53.45 | $15.41 | 97500 |
| 2023-03-31 | 53.45 | $15.41 | 2500 |
| 2023-03-30 | 53.77 | $15.43 | 10100 |
| 2023-03-29 | 45.02 | $14.88 | 17500 |
| 2023-03-28 | 46.54 | $14.98 | 1300 |
| 2023-03-27 | 45.13 | $14.90 | 50700 |
| 2023-03-24 | 44.26 | $14.85 | 14600 |
| 2023-03-23 | 48.35 | $15.13 | 2100 |
| 2023-03-22 | 47.02 | $15.05 | 900 |
| 2023-03-21 | 47.31 | $15.07 | 1300 |
| 2023-03-20 | 45.89 | $14.98 | 23800 |
| 2023-03-17 | 43.47 | $14.83 | 8500 |
| 2023-03-16 | 43.15 | $14.81 | 110700 |
| 2023-03-15 | 47.09 | $15.12 | 20900 |
| 2023-03-14 | 49.74 | $15.31 | 3400 |
| 2023-03-13 | 54.16 | $15.60 | 2600 |
| 2023-03-10 | 48.46 | $15.22 | 4800 |
| 2023-03-09 | 50.34 | $15.34 | 2700 |
| 2023-03-08 | 51.61 | $15.42 | 11900 |
| 2023-03-07 | 53.03 | $15.51 | 9900 |
| 2023-03-06 | 51.91 | $15.43 | 14200 |
| 2023-03-03 | 56.05 | $15.69 | 10400 |
| 2023-03-02 | 53.62 | $15.51 | 4200 |
| 2023-03-01 | 52.37 | $15.42 | 13000 |
| 2023-02-28 | 48.24 | $15.14 | 18800 |
| 2023-02-27 | 51.57 | $15.36 | 13400 |
| 2023-02-24 | 48.17 | $15.14 | 12100 |
| 2023-02-23 | 54.45 | $15.52 | 400 |
| 2023-02-22 | 52.92 | $15.42 | 13100 |
| 2023-02-21 | 54.31 | $15.50 | 43800 |
| 2023-02-17 | 44.84 | $14.95 | 4000 |
| 2023-02-16 | 43.22 | $14.87 | 6400 |
| 2023-02-15 | 44.78 | $14.97 | 5100 |
| 2023-02-14 | 48.64 | $15.20 | 7000 |
| 2023-02-13 | 48.81 | $15.21 | 6100 |
| 2023-02-10 | 49.31 | $15.24 | 5400 |
| 2023-02-09 | 51.84 | $15.39 | 4300 |
| 2023-02-08 | 51.68 | $15.38 | 3400 |
| 2023-02-07 | 53.50 | $15.49 | 2900 |
| 2023-02-06 | 50.49 | $15.29 | 6500 |
| 2023-02-03 | 49.72 | $15.24 | 9500 |
| 2023-02-02 | 56.04 | $15.62 | 3500 |
| 2023-02-01 | 56.22 | $15.63 | 8100 |
| 2023-01-31 | 56.91 | $15.67 | 5400 |
| 2023-01-30 | 53.81 | $15.44 | 9600 |
| 2023-01-27 | 62.97 | $15.93 | 7500 |
| 2023-01-26 | 63.18 | $15.94 | 4900 |
| 2023-01-25 | 61.74 | $15.82 | 6000 |
| 2023-01-24 | 61.13 | $15.77 | 4700 |
| 2023-01-23 | 61.02 | $15.76 | 5600 |
| 2023-01-20 | 60.68 | $15.73 | 100500 |
| 2023-01-19 | 56.78 | $15.40 | 8100 |
| 2023-01-18 | 54.98 | $15.26 | 7200 |
| 2023-01-17 | 56.58 | $15.36 | 6400 |
| 2023-01-13 | 56.89 | $15.38 | 8100 |
| 2023-01-12 | 56.66 | $15.36 | 8500 |
| 2023-01-11 | 55.08 | $15.22 | 27600 |
| 2023-01-10 | 46.11 | $14.55 | 6400 |
| 2023-01-09 | 46.37 | $14.57 | 7300 |
| 2023-01-06 | 45.19 | $14.49 | 4700 |
| 2023-01-05 | 41.50 | $14.25 | 24300 |
| 2023-01-04 | 41.95 | $14.29 | 3800 |
| 2023-01-03 | 41.65 | $14.27 | 2600 |
| 2022-12-30 | 41.07 | $14.23 | 1900 |
| 2022-12-29 | 40.94 | $14.22 | 8900 |
| 2022-12-28 | 46.78 | $14.78 | 15600 |
| 2022-12-27 | 49.41 | $15.00 | 15900 |
| 2022-12-23 | 43.51 | $14.57 | 2600 |
| 2022-12-22 | 42.77 | $14.52 | 4700 |
| 2022-12-21 | 47.74 | $14.94 | 2100 |
| 2022-12-20 | 46.62 | $14.86 | 1200 |
| 2022-12-19 | 47.22 | $14.91 | 4000 |
| 2022-12-16 | 50.31 | $15.16 | 3400 |
| 2022-12-15 | 50.31 | $15.16 | 4000 |
| 2022-12-14 | 53.87 | $15.44 | 2400 |
| 2022-12-13 | 51.30 | $15.22 | 14400 |
| 2022-12-12 | 49.85 | $15.10 | 40500 |
| 2022-12-09 | 48.88 | $15.02 | 16100 |
| 2022-12-08 | 50.14 | $15.13 | 5700 |
| 2022-12-07 | 49.92 | $15.11 | 4600 |
| 2022-12-06 | 52.83 | $15.37 | 2600 |
| 2022-12-05 | 51.06 | $15.20 | 7300 |
| 2022-12-02 | 52.95 | $15.37 | 7100 |
| 2022-12-01 | 54.42 | $15.50 | 6700 |
| 2022-11-30 | 56.83 | $15.71 | 19000 |
| 2022-11-29 | 53.57 | $15.36 | 3700 |
| 2022-11-28 | 51.38 | $15.14 | 3000 |
| 2022-11-25 | 51.80 | $15.18 | 2500 |
| 2022-11-23 | 49.84 | $14.98 | 2600 |
| 2022-11-22 | 49.55 | $14.95 | 3100 |
| 2022-11-21 | 46.28 | $14.62 | 2500 |
| 2022-11-18 | 45.87 | $14.58 | 5200 |
| 2022-11-17 | 47.93 | $14.82 | 8400 |
| 2022-11-16 | 50.34 | $15.09 | 3200 |
| 2022-11-15 | 51.99 | $15.27 | 4500 |
| 2022-11-14 | 48.89 | $14.92 | 34400 |
| 2022-11-11 | 52.38 | $15.30 | 5800 |
| 2022-11-10 | 51.43 | $15.19 | 7400 |
| 2022-11-09 | 45.69 | $14.58 | 106000 |
| 2022-11-08 | 48.93 | $14.94 | 10700 |
| 2022-11-07 | 50.54 | $15.11 | 15100 |
| 2022-11-04 | 50.17 | $15.07 | 4300 |
| 2022-11-03 | 42.25 | $14.29 | 11200 |
| 2022-11-02 | 40.17 | $14.11 | 4200 |
| 2022-11-01 | 37.68 | $13.90 | 127200 |
| 2022-10-31 | 35.24 | $13.70 | 11600 |
| 2022-10-28 | 40.60 | $14.41 | 108000 |
| 2022-10-27 | 42.69 | $14.65 | 5000 |
| 2022-10-26 | 43.48 | $14.74 | 17700 |
| 2022-10-25 | 43.57 | $14.75 | 3400 |
| 2022-10-24 | 41.48 | $14.56 | 10700 |
| 2022-10-21 | 47.74 | $15.27 | 1900 |
| 2022-10-20 | 44.01 | $14.94 | 30000 |
| 2022-10-19 | 45.70 | $15.12 | 9300 |
| 2022-10-18 | 43.65 | $14.94 | 16700 |
| 2022-10-17 | 45.37 | $15.13 | 3600 |
| 2022-10-14 | 40.82 | $14.74 | 46700 |
| 2022-10-13 | 43.18 | $15.01 | 23700 |
| 2022-10-12 | 44.83 | $15.19 | 5600 |
| 2022-10-11 | 46.22 | $15.34 | 4300 |
| 2022-10-10 | 46.01 | $15.32 | 32800 |
| 2022-10-07 | 50.58 | $15.80 | 20100 |
| 2022-10-06 | 51.69 | $15.91 | 20900 |
| 2022-10-05 | 52.19 | $15.96 | 21200 |
| 2022-10-04 | 50.66 | $15.79 | 13400 |
| 2022-10-03 | 46.74 | $15.38 | 119700 |
| 2022-09-30 | 44.28 | $15.14 | 3700 |
| 2022-09-29 | 45.45 | $15.28 | 2500 |
| 2022-09-28 | 45.35 | $15.27 | 25400 |
| 2022-09-27 | 45.66 | $15.31 | 19600 |
| 2022-09-26 | 44.12 | $15.14 | 45600 |
| 2022-09-23 | 47.75 | $15.62 | 54500 |
| 2022-09-22 | 54.29 | $16.36 | 7900 |
| 2022-09-21 | 51.29 | $16.01 | 17200 |
| 2022-09-20 | 50.05 | $15.87 | 7000 |
| 2022-09-19 | 50.22 | $15.89 | 103900 |
| 2022-09-16 | 48.16 | $15.65 | 9100 |
| 2022-09-15 | 52.93 | $16.20 | 14900 |
| 2022-09-14 | 56.91 | $16.61 | 172000 |
| 2022-09-13 | 56.22 | $16.52 | 10700 |
| 2022-09-12 | 61.85 | $17.06 | 20300 |
| 2022-09-09 | 61.23 | $16.97 | 26400 |
| 2022-09-08 | 59.59 | $16.73 | 52000 |
| 2022-09-07 | 61.55 | $16.92 | 37900 |
| 2022-09-06 | 63.44 | $17.10 | 35000 |
| 2022-09-02 | 56.31 | $16.09 | 36800 |
| 2022-09-01 | 55.90 | $16.04 | 19100 |
| 2022-08-31 | 54.87 | $15.91 | 66600 |
| 2022-08-30 | 56.61 | $16.09 | 28100 |
| 2022-08-29 | 68.43 | $17.12 | 70300 |
| 2022-08-26 | 66.15 | $16.77 | 35400 |
| 2022-08-25 | 72.25 | $17.20 | 103200 |
| 2022-08-24 | 65.94 | $16.29 | 5600 |
| 2022-08-23 | 68.20 | $16.43 | 51400 |
| 2022-08-22 | 63.53 | $15.88 | 7400 |
| 2022-08-19 | 61.05 | $15.63 | 28600 |
| 2022-08-18 | 59.04 | $15.44 | 23400 |
| 2022-08-17 | 58.40 | $15.38 | 12900 |
| 2022-08-16 | 57.34 | $15.28 | 24400 |
| 2022-08-15 | 56.28 | $15.18 | 11000 |
| 2022-08-12 | 58.49 | $15.34 | 31800 |
| 2022-08-11 | 55.15 | $15.02 | 29700 |
| 2022-08-10 | 53.94 | $14.91 | 18700 |
| 2022-08-09 | 55.09 | $15.00 | 10000 |
| 2022-08-08 | 50.00 | $14.55 | 1400 |
| 2022-08-05 | 45.72 | $14.22 | 19700 |
| 2022-08-04 | 46.64 | $14.30 | 6000 |
| 2022-08-03 | 47.78 | $14.40 | 9000 |
| 2022-08-02 | 48.80 | $14.49 | 22600 |
| 2022-08-01 | 51.97 | $14.76 | 7700 |
| 2022-07-29 | 52.94 | $14.84 | 17700 |
| 2022-07-28 | 54.76 | $14.99 | 5500 |
| 2022-07-27 | 53.34 | $14.85 | 18400 |
| 2022-07-26 | 51.80 | $14.70 | 8400 |
| 2022-07-25 | 48.80 | $14.42 | 13800 |
| 2022-07-22 | 46.90 | $14.25 | 1000 |
| 2022-07-21 | 48.93 | $14.45 | 11400 |
| 2022-07-20 | 51.93 | $14.73 | 3200 |
| 2022-07-19 | 51.83 | $14.72 | 6400 |
| 2022-07-18 | 50.76 | $14.61 | 2500 |
| 2022-07-15 | 44.11 | $13.99 | 7200 |
| 2022-07-14 | 43.17 | $13.91 | 8100 |
| 2022-07-13 | 44.32 | $14.04 | 24900 |
| 2022-07-12 | 45.20 | $14.14 | 15400 |
| 2022-07-11 | 43.82 | $14.01 | 116600 |
| 2022-07-08 | 45.93 | $14.26 | 7100 |
| 2022-07-07 | 47.32 | $14.42 | 5300 |
| 2022-07-06 | 43.90 | $14.08 | 10300 |
| 2022-07-05 | 50.70 | $14.82 | 112600 |
| 2022-07-01 | 49.19 | $14.67 | 5200 |
| 2022-06-30 | 49.67 | $14.72 | 10000 |
| 2022-06-29 | 50.05 | $14.76 | 28300 |
| 2022-06-28 | 53.69 | $15.14 | 30700 |
| 2022-06-27 | 50.15 | $14.75 | 64000 |
| 2022-06-24 | 44.57 | $14.21 | 5500 |
| 2022-06-23 | 45.74 | $14.34 | 129600 |
| 2022-06-22 | 43.12 | $14.10 | 17400 |
| 2022-06-21 | 46.40 | $14.47 | 77900 |
| 2022-06-17 | 50.02 | $14.84 | 30600 |
| 2022-06-16 | 51.36 | $14.97 | 36700 |
| 2022-06-15 | 61.00 | $15.78 | 34900 |
| 2022-06-14 | 63.37 | $15.95 | 5900 |
| 2022-06-13 | 62.22 | $15.81 | 13100 |
| 2022-06-10 | 66.78 | $16.13 | 55100 |
| 2022-06-09 | 66.56 | $16.10 | 10300 |
| 2022-06-08 | 68.55 | $16.24 | 21400 |
| 2022-06-07 | 64.92 | $15.73 | 7600 |
| 2022-06-06 | 62.92 | $15.48 | 16500 |
| 2022-06-03 | 61.85 | $15.35 | 15400 |
| 2022-06-02 | 62.37 | $15.39 | 11200 |
| 2022-06-01 | 63.27 | $15.46 | 9000 |
| 2022-05-31 | 62.98 | $15.42 | 6700 |
| 2022-05-27 | 62.42 | $15.34 | 5100 |
| 2022-05-26 | 60.72 | $15.10 | 8800 |
| 2022-05-25 | 58.18 | $14.76 | 3200 |
| 2022-05-24 | 55.18 | $14.39 | 2000 |
| 2022-05-23 | 55.10 | $14.38 | 9200 |
| 2022-05-20 | 54.78 | $14.34 | 30100 |
| 2022-05-19 | 51.17 | $13.90 | 9700 |
| 2022-05-18 | 49.07 | $13.66 | 6000 |
| 2022-05-17 | 52.86 | $14.08 | 8200 |
| 2022-05-16 | 51.24 | $13.89 | 1300 |
| 2022-05-13 | 48.13 | $13.54 | 10300 |
| 2022-05-12 | 43.32 | $13.05 | 19500 |
| 2022-05-11 | 44.52 | $13.20 | 3500 |
| 2022-05-10 | 43.83 | $13.13 | 1000 |
| 2022-05-09 | 45.76 | $13.38 | 1500 |
| 2022-05-06 | 48.52 | $13.72 | 10000 |
| 2022-05-05 | 50.30 | $13.93 | 800 |
| 2022-05-04 | 52.21 | $14.15 | 4800 |
| 2022-05-03 | 51.50 | $14.06 | 5600 |
| 2022-05-02 | 49.42 | $13.80 | 13300 |
| 2022-04-29 | 50.37 | $13.92 | 1200 |
| 2022-04-28 | 51.62 | $14.08 | 6600 |
| 2022-04-27 | 47.26 | $13.52 | 6100 |
| 2022-04-26 | 41.94 | $12.92 | 131900 |
| 2022-04-25 | 45.19 | $13.37 | 161100 |
| 2022-04-22 | 52.09 | $14.18 | 2300 |
| 2022-04-21 | 49.75 | $13.92 | 2100 |
| 2022-04-20 | 54.31 | $14.39 | 3200 |
| 2022-04-19 | 61.22 | $15.00 | 2000 |
| 2022-04-18 | 60.99 | $14.97 | 4600 |
| 2022-04-14 | 64.02 | $15.22 | 2700 |
| 2022-04-13 | 61.86 | $14.92 | 10100 |
| 2022-04-12 | 56.94 | $14.32 | 11200 |
| 2022-04-11 | 55.30 | $14.14 | 35400 |
| 2022-04-08 | 58.98 | $14.45 | 10000 |
| 2022-04-07 | 56.40 | $14.16 | 5900 |
| 2022-04-06 | 58.20 | $14.31 | 7500 |
| 2022-04-05 | 58.20 | $14.31 | 1500 |
| 2022-04-04 | 59.22 | $14.40 | 6600 |
| 2022-04-01 | 59.66 | $14.44 | 21200 |
| 2022-03-31 | 55.99 | $13.97 | 16800 |
| 2022-03-30 | 58.02 | $14.16 | 4400 |
| 2022-03-29 | 61.12 | $14.44 | 8900 |
| 2022-03-28 | 59.27 | $14.19 | 158200 |
| 2022-03-25 | 56.53 | $13.84 | 17300 |
| 2022-03-24 | 56.95 | $13.88 | 4900 |
| 2022-03-23 | 55.22 | $13.66 | 7800 |
| 2022-03-22 | 56.90 | $13.83 | 23900 |
| 2022-03-21 | 52.47 | $13.28 | 11900 |
| 2022-03-18 | 53.42 | $13.38 | 6400 |
| 2022-03-17 | 48.18 | $12.79 | 41100 |
| 2022-03-16 | 46.73 | $12.64 | 6000 |
| 2022-03-15 | 37.44 | $11.80 | 9700 |
| 2022-03-14 | 42.37 | $12.39 | 49800 |
| 2022-03-11 | 52.10 | $13.27 | 8400 |
| 2022-03-10 | 52.89 | $13.33 | 33000 |
| 2022-03-09 | 57.42 | $13.66 | 3200 |
| 2022-03-08 | 55.56 | $13.49 | 33400 |
| 2022-03-07 | 62.25 | $13.93 | 19300 |
| 2022-03-04 | 66.22 | $14.16 | 25200 |
| 2022-03-03 | 67.10 | $14.21 | 19100 |
| 2022-03-02 | 64.20 | $13.89 | 10400 |
| 2022-03-01 | 57.79 | $13.31 | 23300 |
| 2022-02-28 | 59.54 | $13.41 | 6400 |
| 2022-02-25 | 56.54 | $13.17 | 287000 |
| 2022-02-24 | 66.01 | $13.66 | 16400 |
| 2022-02-23 | 63.65 | $13.46 | 3500 |
| 2022-02-22 | 68.88 | $13.69 | 23600 |
| 2022-02-18 | 66.61 | $13.49 | 28700 |
| 2022-02-17 | 62.75 | $13.19 | 5900 |
| 2022-02-16 | 62.98 | $13.20 | 7500 |
| 2022-02-15 | 61.22 | $13.07 | 225200 |
| 2022-02-14 | 63.89 | $13.19 | 10000 |
| 2022-02-11 | 67.61 | $13.35 | 7300 |
| 2022-02-10 | 66.09 | $13.22 | 1600 |
| 2022-02-09 | 64.24 | $13.07 | 2000 |
| 2022-02-08 | 65.37 | $13.12 | 5300 |
| 2022-02-07 | 58.10 | $12.60 | 1500 |
| 2022-02-04 | 50.28 | $12.19 | 3500 |
| 2022-02-03 | 47.79 | $12.08 | 2100 |
| 2022-02-02 | 47.57 | $12.07 | 2900 |
| 2022-02-01 | 47.35 | $12.06 | 297600 |
| 2022-01-31 | 46.72 | $12.03 | 289000 |
| 2022-01-28 | 47.26 | $12.06 | 5700 |
| 2022-01-27 | 52.39 | $12.33 | 15900 |
| 2022-01-26 | 53.20 | $12.37 | 3600 |
| 2022-01-25 | 54.82 | $12.45 | 6700 |
| 2022-01-24 | 56.65 | $12.54 | 8400 |
| 2022-01-21 | 60.74 | $12.73 | 2600 |
| 2022-01-20 | 61.86 | $12.78 | 8200 |
| 2022-01-19 | 62.51 | $12.81 | 7100 |
| 2022-01-18 | 59.08 | $12.56 | 59800 |
| 2022-01-14 | 58.65 | $12.53 | 1800 |
| 2022-01-13 | 59.05 | $12.55 | 2600 |
| 2022-01-12 | 56.11 | $12.34 | 4400 |
| 2022-01-11 | 55.53 | $12.30 | 4500 |
| 2022-01-10 | 53.95 | $12.19 | 4100 |
| 2022-01-07 | 53.81 | $12.18 | 1600 |
| 2022-01-06 | 51.08 | $11.99 | 202200 |
| 2022-01-05 | 51.85 | $12.04 | 5000 |
| 2022-01-04 | 50.44 | $11.94 | 21300 |
| 2022-01-03 | 51.88 | $12.04 | 900 |
| 2021-12-31 | 48.23 | $11.78 | 1200 |
| 2021-12-30 | 48.08 | $11.77 | 1900 |
| 2021-12-29 | 50.48 | $11.95 | 2000 |
| 2021-12-28 | 51.02 | $11.99 | 1500 |
| 2021-12-27 | 55.22 | $12.29 | 1600 |
| 2021-12-23 | 56.84 | $12.40 | 10300 |
| 2021-12-22 | 53.40 | $12.11 | 3200 |
| 2021-12-21 | 52.54 | $12.04 | 2000 |
| 2021-12-20 | 51.43 | $11.95 | 8400 |
| 2021-12-17 | 55.38 | $12.24 | 15100 |
| 2021-12-16 | 59.40 | $12.51 | 1300 |
| 2021-12-15 | 51.00 | $11.84 | 6300 |
| 2021-12-14 | 48.43 | $11.67 | 5600 |
| 2021-12-13 | 51.45 | $11.87 | 12200 |
| 2021-12-10 | 50.57 | $11.81 | 407200 |
| 2021-12-09 | 52.37 | $11.93 | 7500 |
| 2021-12-08 | 52.82 | $11.96 | 800 |
| 2021-12-07 | 50.96 | $11.82 | 1500 |
| 2021-12-06 | 50.83 | $11.81 | 2500 |
| 2021-12-03 | 49.94 | $11.74 | 3700 |
| 2021-12-02 | 45.82 | $11.43 | 1100 |
| 2021-12-01 | 44.27 | $11.32 | 2200 |
| 2021-11-30 | 40.13 | $11.04 | 1800 |
| 2021-11-29 | 38.58 | $10.94 | 16000 |
| 2021-11-26 | 40.06 | $11.09 | 4200 |
| 2021-11-24 | 45.96 | $11.62 | 2700 |
| 2021-11-23 | 40.80 | $11.29 | 22600 |
| 2021-11-22 | 40.80 | $11.29 | 700 |
| 2021-11-19 | 41.34 | $11.34 | 5900 |
| 2021-11-18 | 40.44 | $11.28 | 300 |
| 2021-11-17 | 41.76 | $11.41 | 1200 |
| 2021-11-16 | 39.90 | $11.28 | 3000 |
| 2021-11-15 | 40.76 | $11.37 | 3400 |
| 2021-11-12 | 41.70 | $11.47 | 700 |
| 2021-11-11 | 42.44 | $11.55 | 1700 |
| 2021-11-10 | 40.42 | $11.39 | 5400 |
| 2021-11-09 | 41.28 | $11.49 | 3300 |
| 2021-11-08 | 42.75 | $11.66 | 4300 |
| 2021-11-05 | 39.37 | $11.38 | 4300 |
| 2021-11-04 | 41.89 | $11.68 | 2800 |
| 2021-11-03 | 44.32 | $11.95 | 9900 |
| 2021-11-02 | 41.20 | $11.69 | 1800 |
| 2021-11-01 | 44.18 | $12.02 | 4400 |
| 2021-10-29 | 43.59 | $11.97 | 21100 |
| 2021-10-28 | 42.79 | $11.90 | 14600 |
| 2021-10-27 | 45.89 | $12.25 | 12600 |
| 2021-10-26 | 50.44 | $12.71 | 5900 |
| 2021-10-25 | 52.48 | $12.90 | 3900 |
| 2021-10-22 | 49.95 | $12.65 | 14300 |
| 2021-10-21 | 55.08 | $13.11 | 2800 |
| 2021-10-20 | 53.19 | $12.92 | 5600 |
| 2021-10-19 | 60.28 | $13.48 | 2600 |
| 2021-10-18 | 60.56 | $13.50 | 28000 |
| 2021-10-15 | 55.02 | $12.93 | 1100 |
| 2021-10-14 | 54.60 | $12.89 | 5600 |
| 2021-10-13 | 54.08 | $12.84 | 5900 |
| 2021-10-12 | 57.82 | $13.14 | 600 |
| 2021-10-11 | 59.38 | $13.26 | 4600 |
| 2021-10-08 | 59.38 | $13.26 | 4100 |
| 2021-10-07 | 60.24 | $13.33 | 26100 |
| 2021-10-06 | 62.31 | $13.50 | 23300 |
| 2021-10-05 | 60.64 | $13.28 | 33400 |
| 2021-10-04 | 57.83 | $12.93 | 1500 |
| 2021-10-01 | 57.83 | $12.93 | 13200 |
| 2021-09-30 | 58.48 | $12.99 | 4700 |
| 2021-09-29 | 57.19 | $12.82 | 16300 |
| 2021-09-28 | 63.83 | $13.42 | 18800 |
| 2021-09-27 | 58.83 | $12.76 | 12300 |
| 2021-09-24 | 57.40 | $12.59 | 5900 |
| 2021-09-23 | 64.30 | $13.14 | 6100 |
| 2021-09-22 | 64.84 | $13.18 | 23700 |
| 2021-09-21 | 60.25 | $12.60 | 4900 |
| 2021-09-20 | 59.20 | $12.48 | 11100 |
| 2021-09-17 | 64.74 | $12.89 | 15300 |
| 2021-09-16 | 72.08 | $13.36 | 17900 |
| 2021-09-15 | 73.09 | $13.42 | 6900 |
| 2021-09-14 | 72.10 | $13.26 | 27100 |
| 2021-09-13 | 79.53 | $13.69 | 14500 |
| 2021-09-10 | 75.25 | $12.93 | 12200 |
| 2021-09-09 | 80.97 | $13.20 | 24700 |
| 2021-09-08 | 78.03 | $12.70 | 14900 |
| 2021-09-07 | 78.03 | $12.70 | 15800 |
| 2021-09-03 | 74.06 | $12.15 | 1500 |
| 2021-09-02 | 73.64 | $12.10 | 4400 |
| 2021-09-01 | 70.43 | $11.74 | 1900 |
| 2021-08-31 | 71.58 | $11.79 | 13700 |
| 2021-08-30 | 66.72 | $11.32 | 15900 |
| 2021-08-27 | 62.44 | $10.99 | 3100 |
| 2021-08-26 | 59.60 | $10.80 | 45800 |
| 2021-08-25 | 57.33 | $10.66 | 2900 |
| 2021-08-24 | 54.57 | $10.50 | 700 |
| 2021-08-23 | 52.95 | $10.41 | 9700 |
| 2021-08-20 | 45.05 | $10.03 | 400 |
| 2021-08-19 | 45.62 | $10.06 | 6800 |
| 2021-08-18 | 48.98 | $10.23 | 1100 |
| 2021-08-17 | 49.80 | $10.27 | 1500 |
| 2021-08-16 | 59.50 | $10.68 | 800 |
| 2021-08-13 | 58.38 | $10.62 | 2700 |
| 2021-08-12 | 58.64 | $10.63 | 200 |
| 2021-08-11 | 57.38 | $10.56 | 1400 |
| 2021-08-10 | 49.97 | $10.20 | 600 |
| 2021-08-09 | 50.20 | $10.21 | 3300 |
| 2021-08-06 | 49.98 | $10.20 | 900 |
| 2021-08-05 | 46.87 | $10.06 | 500 |
| 2021-08-04 | 46.19 | $10.03 | 500 |
| 2021-08-03 | 42.45 | $9.87 | 1800 |
| 2021-08-02 | 44.86 | $10.00 | 2100 |
| 2021-07-30 | 44.63 | $9.99 | 400 |
| 2021-07-29 | 42.82 | $9.91 | 2100 |
| 2021-07-28 | 43.16 | $9.93 | 3700 |
| 2021-07-27 | 43.81 | $9.97 | 11100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2025-06-11
Close Price
$16.39
Vol: 2905
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.60
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -33.33 | $16.39 | 2905 |
| 2024-03-05 | -33.33 | $16.39 | — |
| 2024-03-04 | -38.46 | $16.39 | — |
| 2024-03-01 | -34.48 | $16.39 | — |
| 2024-02-29 | -34.48 | $16.39 | — |
| 2024-02-28 | -34.48 | $16.39 | — |
| 2024-02-27 | -34.48 | $16.39 | — |
| 2024-02-26 | -51.28 | $16.39 | — |
| 2024-02-23 | -52.49 | $16.39 | — |
| 2024-02-22 | -52.49 | $16.39 | — |
| 2024-02-21 | -23.59 | $16.39 | — |
| 2024-02-20 | -14.89 | $16.39 | — |
| 2024-02-16 | -12.35 | $16.39 | 2905 |
| 2024-02-15 | -10.58 | $16.42 | 2328 |
| 2024-02-14 | -15.88 | $16.33 | 3207 |
| 2024-02-13 | -11.99 | $16.40 | 2862 |
| 2024-02-12 | -18.82 | $16.28 | 2396 |
| 2024-02-09 | -11.77 | $16.40 | 1355 |
| 2024-02-08 | -14.11 | $16.36 | 3439 |
| 2024-02-07 | -14.77 | $16.35 | 6248 |
| 2024-02-06 | -11.97 | $16.40 | 2949 |
| 2024-02-05 | -15.29 | $16.34 | 4904 |
| 2024-02-02 | -14.11 | $16.36 | 11385 |
| 2024-02-01 | -11.85 | $16.40 | 560 |
| 2024-01-31 | -14.98 | $16.35 | 2847 |
| 2024-01-30 | -12.35 | $16.39 | 4581 |
| 2024-01-29 | -4.11 | $16.53 | 6082 |
| 2024-01-26 | -2.74 | $16.55 | 7712 |
| 2024-01-25 | -3.21 | $16.41 | 10359 |
| 2024-01-24 | -22.79 | $15.98 | 22584 |
| 2024-01-23 | -72.83 | $15.28 | 14852 |
| 2024-01-22 | -89.56 | $15.05 | 26029 |
| 2024-01-19 | -71.36 | $15.44 | 65379 |
| 2024-01-18 | -57.81 | $15.60 | 1801 |
| 2024-01-17 | -50.36 | $15.69 | 2725 |
| 2024-01-16 | -31.73 | $15.92 | 5113 |
| 2024-01-12 | -32.26 | $15.91 | 3078 |
| 2024-01-11 | -50.36 | $15.69 | 3856 |
| 2024-01-10 | -43.36 | $15.77 | 3023 |
| 2024-01-09 | -36.71 | $15.86 | 3285 |
| 2024-01-08 | -41.64 | $15.80 | 12355 |
| 2024-01-05 | -21.00 | $16.05 | 5612 |
| 2024-01-04 | -32.16 | $15.91 | 69926 |
| 2024-01-03 | -41.68 | $15.80 | 1111 |
| 2024-01-02 | -62.77 | $15.54 | 3042 |
| 2023-12-29 | -85.09 | $15.27 | 1283 |
| 2023-12-28 | -99.58 | $15.10 | 7220 |
| 2023-12-27 | -6.40 | $16.24 | 842 |
| 2023-12-26 | -7.57 | $16.10 | 2109 |
| 2023-12-22 | -12.00 | $16.07 | 4400 |
| 2023-12-21 | -37.68 | $15.84 | 4200 |
| 2023-12-20 | -60.87 | $15.68 | 11300 |
| 2023-12-19 | -33.33 | $15.87 | 2800 |
| 2023-12-18 | -46.38 | $15.78 | 7300 |
| 2023-12-15 | -75.36 | $15.58 | 800 |
| 2023-12-14 | -47.89 | $15.76 | 1800 |
| 2023-12-13 | -60.56 | $15.67 | 6900 |
| 2023-12-12 | -53.52 | $15.72 | 5000 |
| 2023-12-11 | -44.58 | $15.73 | 5100 |
| 2023-12-08 | -78.31 | $15.45 | 2500 |
| 2023-12-07 | -53.41 | $15.63 | 1900 |
| 2023-12-06 | -45.54 | $15.64 | 600 |
| 2023-12-05 | -25.74 | $15.84 | 200 |
| 2023-12-04 | -2.97 | $16.07 | 900 |
| 2023-12-01 | -1.03 | $16.05 | 400 |
| 2023-11-30 | -9.28 | $15.97 | 2100 |
| 2023-11-29 | -10.31 | $15.96 | 1500 |
| 2023-11-28 | -7.22 | $15.99 | 6000 |
| 2023-11-27 | -3.09 | $16.03 | 2700 |
| 2023-11-24 | 0.00 | $15.90 | 800 |
| 2023-11-22 | -32.47 | $15.61 | 400 |
| 2023-11-21 | -21.33 | $15.68 | 100 |
| 2023-11-20 | -4.00 | $15.81 | 3100 |
| 2023-11-17 | -8.47 | $15.63 | 2800 |
| 2023-11-16 | -30.91 | $15.47 | 700 |
| 2023-11-15 | -10.91 | $15.58 | 2900 |
| 2023-11-14 | -25.93 | $15.49 | 1200 |
| 2023-11-13 | -25.00 | $15.51 | 600 |
| 2023-11-10 | -37.70 | $15.47 | 1900 |
| 2023-11-09 | -78.69 | $15.22 | 300 |
| 2023-11-08 | -100.00 | $15.09 | 1100 |
| 2023-11-07 | -71.19 | $15.28 | 1300 |
| 2023-11-06 | -74.63 | $15.28 | 3800 |
| 2023-11-03 | -31.34 | $15.57 | 1700 |
| 2023-11-02 | -50.75 | $15.44 | 2600 |
| 2023-11-01 | -56.72 | $15.40 | 1000 |
| 2023-10-31 | -60.00 | $15.33 | 10900 |
| 2023-10-30 | -88.00 | $15.12 | 6900 |
| 2023-10-27 | -51.85 | $15.42 | 2800 |
| 2023-10-26 | -68.89 | $15.31 | 900 |
| 2023-10-25 | -60.00 | $15.41 | 200 |
| 2023-10-24 | -52.63 | $15.48 | 800 |
| 2023-10-23 | -91.58 | $15.11 | 1200 |
| 2023-10-20 | -86.32 | $15.16 | 1100 |
| 2023-10-19 | -50.53 | $15.50 | 3700 |
| 2023-10-18 | -49.47 | $15.51 | 600 |
| 2023-10-17 | -34.74 | $15.65 | 500 |
| 2023-10-16 | -29.47 | $15.70 | 7000 |
| 2023-10-13 | -60.00 | $15.41 | 1100 |
| 2023-10-12 | -75.79 | $15.26 | 1700 |
| 2023-10-11 | -56.84 | $15.44 | 2700 |
| 2023-10-10 | -23.47 | $15.75 | 400 |
| 2023-10-09 | -23.47 | $15.75 | 11700 |
| 2023-10-06 | -59.18 | $15.40 | 1400 |
| 2023-10-05 | -71.03 | $15.22 | 2900 |
| 2023-10-04 | -85.05 | $15.07 | 3500 |
| 2023-10-03 | -59.81 | $15.34 | 3500 |
| 2023-10-02 | -27.10 | $15.69 | 4400 |
| 2023-09-29 | -10.53 | $15.86 | 4600 |
| 2023-09-28 | -2.56 | $15.94 | 3300 |
| 2023-09-27 | -1.27 | $15.88 | 1400 |
| 2023-09-26 | -1.90 | $15.87 | 2000 |
| 2023-09-25 | -1.27 | $15.88 | 4900 |
| 2023-09-22 | -2.87 | $15.85 | 800 |
| 2023-09-21 | -12.07 | $15.69 | 1500 |
| 2023-09-20 | 0.00 | $15.90 | 3100 |
| 2023-09-19 | -2.48 | $15.85 | 2000 |
| 2023-09-18 | -4.89 | $15.61 | 1800 |
| 2023-09-15 | -13.04 | $15.46 | 3000 |
| 2023-09-14 | -2.23 | $15.61 | 3400 |
| 2023-09-13 | -15.71 | $15.04 | 1800 |
| 2023-09-12 | -15.00 | $15.05 | 2200 |
| 2023-09-11 | -4.29 | $15.20 | 1200 |
| 2023-09-08 | -15.00 | $15.05 | 2900 |
| 2023-09-07 | -15.71 | $15.04 | 1900 |
| 2023-09-06 | -4.29 | $15.20 | 2000 |
| 2023-09-05 | -2.94 | $15.18 | 4000 |
| 2023-09-01 | -4.63 | $14.89 | 7200 |
| 2023-08-31 | -41.67 | $14.49 | 1600 |
| 2023-08-30 | -51.85 | $14.38 | 3500 |
| 2023-08-29 | -40.74 | $14.50 | 89800 |
| 2023-08-28 | -54.39 | $14.38 | 3200 |
| 2023-08-25 | -73.68 | $14.16 | 700 |
| 2023-08-24 | -69.30 | $14.21 | 600 |
| 2023-08-23 | -58.77 | $14.33 | 1300 |
| 2023-08-22 | -78.95 | $14.10 | 3700 |
| 2023-08-21 | -100.00 | $13.86 | 82700 |
| 2023-08-18 | -96.88 | $14.07 | 2200 |
| 2023-08-17 | -87.50 | $14.16 | 4000 |
| 2023-08-16 | -96.88 | $14.07 | 14000 |
| 2023-08-15 | -95.12 | $14.22 | 3700 |
| 2023-08-14 | -82.72 | $14.33 | 15600 |
| 2023-08-11 | -83.58 | $14.44 | 6000 |
| 2023-08-10 | -26.15 | $14.83 | 1100 |
| 2023-08-09 | -73.85 | $14.52 | 2000 |
| 2023-08-08 | -69.23 | $14.55 | 5200 |
| 2023-08-07 | -98.15 | $14.47 | 600 |
| 2023-08-04 | -94.44 | $14.49 | 2700 |
| 2023-08-03 | -62.96 | $14.66 | 2000 |
| 2023-08-02 | -83.05 | $14.51 | 2900 |
| 2023-08-01 | -25.42 | $14.85 | 3600 |
| 2023-07-31 | 0.00 | $14.99 | 3000 |
| 2023-07-28 | -13.79 | $14.87 | 2700 |
| 2023-07-27 | -38.04 | $14.64 | 1300 |
| 2023-07-26 | -7.61 | $14.92 | 4200 |
| 2023-07-25 | -14.13 | $14.86 | 4900 |
| 2023-07-24 | -20.65 | $14.80 | 2500 |
| 2023-07-21 | -40.22 | $14.62 | 1600 |
| 2023-07-20 | -26.09 | $14.75 | 1500 |
| 2023-07-19 | -27.17 | $14.74 | 2700 |
| 2023-07-18 | -41.67 | $14.63 | 7600 |
| 2023-07-17 | -34.86 | $14.78 | 1600 |
| 2023-07-14 | -29.57 | $14.88 | 3200 |
| 2023-07-13 | -20.00 | $14.99 | 15200 |
| 2023-07-12 | -35.65 | $14.81 | 2400 |
| 2023-07-11 | -53.91 | $14.60 | 1900 |
| 2023-07-10 | -56.56 | $14.60 | 1800 |
| 2023-07-07 | -50.00 | $14.68 | 2100 |
| 2023-07-06 | -68.03 | $14.46 | 3400 |
| 2023-07-05 | -54.92 | $14.62 | 4400 |
| 2023-07-03 | -45.90 | $14.73 | 3200 |
| 2023-06-30 | -72.95 | $14.40 | 2400 |
| 2023-06-29 | -98.36 | $14.09 | 17700 |
| 2023-06-28 | -57.94 | $14.67 | 1000 |
| 2023-06-27 | -74.77 | $14.49 | 3700 |
| 2023-06-26 | -92.52 | $14.30 | 2000 |
| 2023-06-23 | -89.38 | $14.34 | 1700 |
| 2023-06-22 | -75.78 | $14.53 | 1900 |
| 2023-06-21 | -70.47 | $14.66 | 1400 |
| 2023-06-20 | -79.04 | $14.57 | 5200 |
| 2023-06-16 | -48.84 | $15.10 | 1900 |
| 2023-06-15 | -49.44 | $15.12 | 2500 |
| 2023-06-14 | -60.67 | $14.92 | 4200 |
| 2023-06-13 | -63.64 | $14.94 | 7000 |
| 2023-06-12 | -65.66 | $14.90 | 3000 |
| 2023-06-09 | -59.60 | $15.02 | 900 |
| 2023-06-08 | -65.15 | $14.91 | 3900 |
| 2023-06-07 | -78.70 | $14.68 | 12600 |
| 2023-06-06 | -73.78 | $14.81 | 2800 |
| 2023-06-05 | -82.63 | $14.63 | 3500 |
| 2023-06-02 | -81.36 | $14.66 | 9300 |
| 2023-06-01 | -94.92 | $14.34 | 234100 |
| 2023-05-31 | -98.73 | $14.25 | 14400 |
| 2023-05-30 | -95.88 | $14.72 | 21700 |
| 2023-05-26 | -90.12 | $15.03 | 6800 |
| 2023-05-25 | -96.15 | $15.08 | 5100 |
| 2023-05-24 | -99.19 | $15.35 | 20300 |
| 2023-05-23 | -93.52 | $15.57 | 3200 |
| 2023-05-22 | -72.32 | $15.77 | 34900 |
| 2023-05-19 | -61.61 | $15.89 | 3500 |
| 2023-05-18 | -53.57 | $15.98 | 4400 |
| 2023-05-17 | -58.93 | $15.92 | 2100 |
| 2023-05-16 | -48.21 | $16.04 | 4400 |
| 2023-05-15 | -39.29 | $16.14 | 20100 |
| 2023-05-12 | -76.79 | $15.72 | 10900 |
| 2023-05-11 | -36.21 | $16.16 | 1100 |
| 2023-05-10 | -33.33 | $16.17 | 15000 |
| 2023-05-09 | -17.42 | $16.35 | 6900 |
| 2023-05-08 | -22.38 | $16.26 | 10900 |
| 2023-05-05 | -46.36 | $15.83 | 8200 |
| 2023-05-04 | -58.94 | $15.64 | 6800 |
| 2023-05-03 | -67.55 | $15.51 | 52400 |
| 2023-05-02 | -56.29 | $15.68 | 10200 |
| 2023-05-01 | -38.41 | $15.95 | 67500 |
| 2023-04-28 | -27.15 | $16.12 | 7100 |
| 2023-04-27 | -49.01 | $15.79 | 1200 |
| 2023-04-26 | -50.30 | $15.70 | 9800 |
| 2023-04-25 | -64.85 | $15.46 | 5200 |
| 2023-04-24 | -46.89 | $15.70 | 3200 |
| 2023-04-21 | -42.37 | $15.78 | 5700 |
| 2023-04-20 | -37.29 | $15.87 | 5000 |
| 2023-04-19 | -29.94 | $16.00 | 2300 |
| 2023-04-18 | -6.43 | $16.07 | 8200 |
| 2023-04-17 | -6.40 | $15.93 | 63900 |
| 2023-04-14 | -17.98 | $15.49 | 2000 |
| 2023-04-13 | -14.78 | $15.48 | 22300 |
| 2023-04-12 | -33.91 | $15.26 | 2300 |
| 2023-04-11 | -43.48 | $15.15 | 2500 |
| 2023-04-10 | -51.30 | $15.06 | 77600 |
| 2023-04-06 | -33.91 | $15.26 | 4600 |
| 2023-04-05 | -16.52 | $15.46 | 600 |
| 2023-04-04 | -15.79 | $15.46 | 17100 |
| 2023-04-03 | -20.18 | $15.41 | 97500 |
| 2023-03-31 | -23.53 | $15.41 | 2500 |
| 2023-03-30 | -22.50 | $15.43 | 10100 |
| 2023-03-29 | -68.33 | $14.88 | 17500 |
| 2023-03-28 | -60.00 | $14.98 | 1300 |
| 2023-03-27 | -66.67 | $14.90 | 50700 |
| 2023-03-24 | -70.83 | $14.85 | 14600 |
| 2023-03-23 | -47.50 | $15.13 | 2100 |
| 2023-03-22 | -54.17 | $15.05 | 900 |
| 2023-03-21 | -52.50 | $15.07 | 1300 |
| 2023-03-20 | -60.00 | $14.98 | 23800 |
| 2023-03-17 | -72.50 | $14.83 | 8500 |
| 2023-03-16 | -74.17 | $14.81 | 110700 |
| 2023-03-15 | -51.79 | $15.12 | 20900 |
| 2023-03-14 | -34.82 | $15.31 | 3400 |
| 2023-03-13 | -8.93 | $15.60 | 2600 |
| 2023-03-10 | -42.86 | $15.22 | 4800 |
| 2023-03-09 | -32.14 | $15.34 | 2700 |
| 2023-03-08 | -25.00 | $15.42 | 11900 |
| 2023-03-07 | -16.96 | $15.51 | 9900 |
| 2023-03-06 | -24.11 | $15.43 | 14200 |
| 2023-03-03 | -0.89 | $15.69 | 10400 |
| 2023-03-02 | -22.50 | $15.51 | 4200 |
| 2023-03-01 | -30.00 | $15.42 | 13000 |
| 2023-02-28 | -56.25 | $15.14 | 18800 |
| 2023-02-27 | -39.06 | $15.36 | 13400 |
| 2023-02-24 | -62.42 | $15.14 | 12100 |
| 2023-02-23 | -36.91 | $15.52 | 400 |
| 2023-02-22 | -43.62 | $15.42 | 13100 |
| 2023-02-21 | -38.26 | $15.50 | 43800 |
| 2023-02-17 | -75.17 | $14.95 | 4000 |
| 2023-02-16 | -80.54 | $14.87 | 6400 |
| 2023-02-15 | -99.10 | $14.97 | 5100 |
| 2023-02-14 | -81.31 | $15.20 | 7000 |
| 2023-02-13 | -80.37 | $15.21 | 6100 |
| 2023-02-10 | -77.57 | $15.24 | 5400 |
| 2023-02-09 | -79.07 | $15.39 | 4300 |
| 2023-02-08 | -57.98 | $15.38 | 3400 |
| 2023-02-07 | -37.18 | $15.49 | 2900 |
| 2023-02-06 | -50.00 | $15.29 | 6500 |
| 2023-02-03 | -49.40 | $15.24 | 9500 |
| 2023-02-02 | -24.32 | $15.62 | 3500 |
| 2023-02-01 | -23.53 | $15.63 | 8100 |
| 2023-01-31 | -21.39 | $15.67 | 5400 |
| 2023-01-30 | -33.69 | $15.44 | 9600 |
| 2023-01-27 | -7.49 | $15.93 | 7500 |
| 2023-01-26 | 0.00 | $15.94 | 4900 |
| 2023-01-25 | -3.57 | $15.82 | 6000 |
| 2023-01-24 | -6.55 | $15.77 | 4700 |
| 2023-01-23 | -6.59 | $15.76 | 5600 |
| 2023-01-20 | -6.14 | $15.73 | 100500 |
| 2023-01-19 | -4.00 | $15.40 | 8100 |
| 2023-01-18 | -15.20 | $15.26 | 7200 |
| 2023-01-17 | -4.92 | $15.36 | 6400 |
| 2023-01-13 | -3.28 | $15.38 | 8100 |
| 2023-01-12 | -6.45 | $15.36 | 8500 |
| 2023-01-11 | -17.74 | $15.22 | 27600 |
| 2023-01-10 | -71.77 | $14.55 | 6400 |
| 2023-01-09 | -70.16 | $14.57 | 7300 |
| 2023-01-06 | -76.61 | $14.49 | 4700 |
| 2023-01-05 | -95.97 | $14.25 | 24300 |
| 2023-01-04 | -93.08 | $14.29 | 3800 |
| 2023-01-03 | -94.62 | $14.27 | 2600 |
| 2022-12-30 | -97.69 | $14.23 | 1900 |
| 2022-12-29 | -98.68 | $14.22 | 8900 |
| 2022-12-28 | -79.69 | $14.78 | 15600 |
| 2022-12-27 | -62.50 | $15.00 | 15900 |
| 2022-12-23 | -96.09 | $14.57 | 2600 |
| 2022-12-22 | -100.00 | $14.52 | 4700 |
| 2022-12-21 | -88.66 | $14.94 | 2100 |
| 2022-12-20 | -96.91 | $14.86 | 1200 |
| 2022-12-19 | -72.36 | $14.91 | 4000 |
| 2022-12-16 | -47.76 | $15.16 | 3400 |
| 2022-12-15 | -47.76 | $15.16 | 4000 |
| 2022-12-14 | -26.87 | $15.44 | 2400 |
| 2022-12-13 | -43.28 | $15.22 | 14400 |
| 2022-12-12 | -52.24 | $15.10 | 40500 |
| 2022-12-09 | -58.21 | $15.02 | 16100 |
| 2022-12-08 | -50.00 | $15.13 | 5700 |
| 2022-12-07 | -51.49 | $15.11 | 4600 |
| 2022-12-06 | -32.09 | $15.37 | 2600 |
| 2022-12-05 | -44.78 | $15.20 | 7300 |
| 2022-12-02 | -32.09 | $15.37 | 7100 |
| 2022-12-01 | -17.05 | $15.50 | 6700 |
| 2022-11-30 | -4.86 | $15.71 | 19000 |
| 2022-11-29 | -3.64 | $15.36 | 3700 |
| 2022-11-28 | -15.82 | $15.14 | 3000 |
| 2022-11-25 | -13.56 | $15.18 | 2500 |
| 2022-11-23 | -24.86 | $14.98 | 2600 |
| 2022-11-22 | -26.55 | $14.95 | 3100 |
| 2022-11-21 | -45.20 | $14.62 | 2500 |
| 2022-11-18 | -47.46 | $14.58 | 5200 |
| 2022-11-17 | -33.90 | $14.82 | 8400 |
| 2022-11-16 | -18.64 | $15.09 | 3200 |
| 2022-11-15 | -8.47 | $15.27 | 4500 |
| 2022-11-14 | -27.43 | $14.92 | 34400 |
| 2022-11-11 | -5.71 | $15.30 | 5800 |
| 2022-11-10 | -8.88 | $15.19 | 7400 |
| 2022-11-09 | -42.94 | $14.58 | 106000 |
| 2022-11-08 | -27.93 | $14.94 | 10700 |
| 2022-11-07 | -19.34 | $15.11 | 15100 |
| 2022-11-04 | -29.35 | $15.07 | 4300 |
| 2022-11-03 | -70.23 | $14.29 | 11200 |
| 2022-11-02 | -80.26 | $14.11 | 4200 |
| 2022-11-01 | -89.27 | $13.90 | 127200 |
| 2022-10-31 | -97.85 | $13.70 | 11600 |
| 2022-10-28 | -98.74 | $14.41 | 108000 |
| 2022-10-27 | -86.93 | $14.65 | 5000 |
| 2022-10-26 | -81.05 | $14.74 | 17700 |
| 2022-10-25 | -80.39 | $14.75 | 3400 |
| 2022-10-24 | -92.81 | $14.56 | 10700 |
| 2022-10-21 | -50.00 | $15.27 | 1900 |
| 2022-10-20 | -73.24 | $14.94 | 30000 |
| 2022-10-19 | -71.13 | $15.12 | 9300 |
| 2022-10-18 | -80.41 | $14.94 | 16700 |
| 2022-10-17 | -70.62 | $15.13 | 3600 |
| 2022-10-14 | -90.72 | $14.74 | 46700 |
| 2022-10-13 | -76.80 | $15.01 | 23700 |
| 2022-10-12 | -79.39 | $15.19 | 5600 |
| 2022-10-11 | -74.07 | $15.34 | 4300 |
| 2022-10-10 | -76.85 | $15.32 | 32800 |
| 2022-10-07 | -57.96 | $15.80 | 20100 |
| 2022-10-06 | -53.10 | $15.91 | 20900 |
| 2022-10-05 | -50.89 | $15.96 | 21200 |
| 2022-10-04 | -58.41 | $15.79 | 13400 |
| 2022-10-03 | -76.75 | $15.38 | 119700 |
| 2022-09-30 | -87.28 | $15.14 | 3700 |
| 2022-09-29 | -81.14 | $15.28 | 2500 |
| 2022-09-28 | -81.58 | $15.27 | 25400 |
| 2022-09-27 | -79.82 | $15.31 | 19600 |
| 2022-09-26 | -87.34 | $15.14 | 45600 |
| 2022-09-23 | -99.35 | $15.62 | 54500 |
| 2022-09-22 | -54.32 | $16.36 | 7900 |
| 2022-09-21 | -75.93 | $16.01 | 17200 |
| 2022-09-20 | -84.57 | $15.87 | 7000 |
| 2022-09-19 | -83.33 | $15.89 | 103900 |
| 2022-09-16 | -88.33 | $15.65 | 9100 |
| 2022-09-15 | -56.22 | $16.20 | 14900 |
| 2022-09-14 | -31.98 | $16.61 | 172000 |
| 2022-09-13 | -33.49 | $16.52 | 10700 |
| 2022-09-12 | -8.37 | $17.06 | 20300 |
| 2022-09-09 | -12.50 | $16.97 | 26400 |
| 2022-09-08 | -22.27 | $16.73 | 52000 |
| 2022-09-07 | -13.01 | $16.92 | 37900 |
| 2022-09-06 | -5.69 | $17.10 | 35000 |
| 2022-09-02 | -41.07 | $16.09 | 36800 |
| 2022-09-01 | -37.04 | $16.04 | 19100 |
| 2022-08-31 | -41.05 | $15.91 | 66600 |
| 2022-08-30 | -35.49 | $16.09 | 28100 |
| 2022-08-29 | -3.70 | $17.12 | 70300 |
| 2022-08-26 | -14.51 | $16.77 | 35400 |
| 2022-08-25 | -1.23 | $17.20 | 103200 |
| 2022-08-24 | -7.66 | $16.29 | 5600 |
| 2022-08-23 | -2.02 | $16.43 | 51400 |
| 2022-08-22 | 0.00 | $15.88 | 7400 |
| 2022-08-19 | 0.00 | $15.63 | 28600 |
| 2022-08-18 | -4.00 | $15.44 | 23400 |
| 2022-08-17 | -4.83 | $15.38 | 12900 |
| 2022-08-16 | -9.22 | $15.28 | 24400 |
| 2022-08-15 | -16.31 | $15.18 | 11000 |
| 2022-08-12 | -4.96 | $15.34 | 31800 |
| 2022-08-11 | -8.59 | $15.02 | 29700 |
| 2022-08-10 | -9.40 | $14.91 | 18700 |
| 2022-08-09 | -1.71 | $15.00 | 10000 |
| 2022-08-08 | -40.17 | $14.55 | 1400 |
| 2022-08-05 | -68.38 | $14.22 | 19700 |
| 2022-08-04 | -61.54 | $14.30 | 6000 |
| 2022-08-03 | -52.99 | $14.40 | 9000 |
| 2022-08-02 | -45.30 | $14.49 | 22600 |
| 2022-08-01 | -22.22 | $14.76 | 7700 |
| 2022-07-29 | -15.38 | $14.84 | 17700 |
| 2022-07-28 | -2.56 | $14.99 | 5500 |
| 2022-07-27 | -17.36 | $14.85 | 18400 |
| 2022-07-26 | -41.38 | $14.70 | 8400 |
| 2022-07-25 | -60.69 | $14.42 | 13800 |
| 2022-07-22 | -72.41 | $14.25 | 1000 |
| 2022-07-21 | -58.62 | $14.45 | 11400 |
| 2022-07-20 | -39.31 | $14.73 | 3200 |
| 2022-07-19 | -40.00 | $14.72 | 6400 |
| 2022-07-18 | -47.59 | $14.61 | 2500 |
| 2022-07-15 | -90.34 | $13.99 | 7200 |
| 2022-07-14 | -97.30 | $13.91 | 8100 |
| 2022-07-13 | -91.44 | $14.04 | 24900 |
| 2022-07-12 | -87.00 | $14.14 | 15400 |
| 2022-07-11 | -93.19 | $14.01 | 116600 |
| 2022-07-08 | -86.59 | $14.26 | 7100 |
| 2022-07-07 | -80.46 | $14.42 | 5300 |
| 2022-07-06 | -93.49 | $14.08 | 10300 |
| 2022-07-05 | -69.39 | $14.82 | 112600 |
| 2022-07-01 | -75.51 | $14.67 | 5200 |
| 2022-06-30 | -73.47 | $14.72 | 10000 |
| 2022-06-29 | -71.84 | $14.76 | 28300 |
| 2022-06-28 | -56.33 | $15.14 | 30700 |
| 2022-06-27 | -72.24 | $14.75 | 64000 |
| 2022-06-24 | -94.29 | $14.21 | 5500 |
| 2022-06-23 | -88.98 | $14.34 | 129600 |
| 2022-06-22 | -98.78 | $14.10 | 17400 |
| 2022-06-21 | -91.11 | $14.47 | 77900 |
| 2022-06-17 | -69.14 | $14.84 | 30600 |
| 2022-06-16 | -58.94 | $14.97 | 36700 |
| 2022-06-15 | -25.87 | $15.78 | 34900 |
| 2022-06-14 | -19.93 | $15.95 | 5900 |
| 2022-06-13 | -24.83 | $15.81 | 13100 |
| 2022-06-10 | -12.87 | $16.13 | 55100 |
| 2022-06-09 | -12.03 | $16.10 | 10300 |
| 2022-06-08 | -4.75 | $16.24 | 21400 |
| 2022-06-07 | 0.00 | $15.73 | 7600 |
| 2022-06-06 | -0.81 | $15.48 | 16500 |
| 2022-06-03 | -5.69 | $15.35 | 15400 |
| 2022-06-02 | -4.07 | $15.39 | 11200 |
| 2022-06-01 | -1.22 | $15.46 | 9000 |
| 2022-05-31 | -2.85 | $15.42 | 6700 |
| 2022-05-27 | -1.70 | $15.34 | 5100 |
| 2022-05-26 | -6.76 | $15.10 | 8800 |
| 2022-05-25 | -4.95 | $14.76 | 3200 |
| 2022-05-24 | -7.48 | $14.39 | 2000 |
| 2022-05-23 | -7.59 | $14.38 | 9200 |
| 2022-05-20 | -2.07 | $14.34 | 30100 |
| 2022-05-19 | -31.94 | $13.90 | 9700 |
| 2022-05-18 | -48.61 | $13.66 | 6000 |
| 2022-05-17 | -34.83 | $14.08 | 8200 |
| 2022-05-16 | -54.67 | $13.89 | 1300 |
| 2022-05-13 | -74.17 | $13.54 | 10300 |
| 2022-05-12 | -94.58 | $13.05 | 19500 |
| 2022-05-11 | -88.33 | $13.20 | 3500 |
| 2022-05-10 | -91.25 | $13.13 | 1000 |
| 2022-05-09 | -80.83 | $13.38 | 1500 |
| 2022-05-06 | -66.67 | $13.72 | 10000 |
| 2022-05-05 | -57.92 | $13.93 | 800 |
| 2022-05-04 | -48.75 | $14.15 | 4800 |
| 2022-05-03 | -52.50 | $14.06 | 5600 |
| 2022-05-02 | -63.33 | $13.80 | 13300 |
| 2022-04-29 | -58.33 | $13.92 | 1200 |
| 2022-04-28 | -51.67 | $14.08 | 6600 |
| 2022-04-27 | -75.00 | $13.52 | 6100 |
| 2022-04-26 | -100.00 | $12.92 | 131900 |
| 2022-04-25 | -93.30 | $13.37 | 161100 |
| 2022-04-22 | -50.89 | $14.18 | 2300 |
| 2022-04-21 | -62.50 | $13.92 | 2100 |
| 2022-04-20 | -41.52 | $14.39 | 3200 |
| 2022-04-19 | -14.29 | $15.00 | 2000 |
| 2022-04-18 | -15.63 | $14.97 | 4600 |
| 2022-04-14 | -2.95 | $15.22 | 2700 |
| 2022-04-13 | 0.00 | $14.92 | 10100 |
| 2022-04-12 | -15.24 | $14.32 | 11200 |
| 2022-04-11 | -19.60 | $14.14 | 35400 |
| 2022-04-08 | -9.30 | $14.45 | 10000 |
| 2022-04-07 | -18.94 | $14.16 | 5900 |
| 2022-04-06 | -13.95 | $14.31 | 7500 |
| 2022-04-05 | -13.95 | $14.31 | 1500 |
| 2022-04-04 | -10.96 | $14.40 | 6600 |
| 2022-04-01 | -9.63 | $14.44 | 21200 |
| 2022-03-31 | -18.77 | $13.97 | 16800 |
| 2022-03-30 | -11.91 | $14.16 | 4400 |
| 2022-03-29 | -1.81 | $14.44 | 8900 |
| 2022-03-28 | -5.73 | $14.19 | 158200 |
| 2022-03-25 | -19.08 | $13.84 | 17300 |
| 2022-03-24 | -17.56 | $13.88 | 4900 |
| 2022-03-23 | -25.95 | $13.66 | 7800 |
| 2022-03-22 | -19.47 | $13.83 | 23900 |
| 2022-03-21 | -40.46 | $13.28 | 11900 |
| 2022-03-18 | -36.64 | $13.38 | 6400 |
| 2022-03-17 | -59.16 | $12.79 | 41100 |
| 2022-03-16 | -64.89 | $12.64 | 6000 |
| 2022-03-15 | -96.95 | $11.80 | 9700 |
| 2022-03-14 | -100.00 | $12.39 | 49800 |
| 2022-03-11 | -75.89 | $13.27 | 8400 |
| 2022-03-10 | -71.63 | $13.33 | 33000 |
| 2022-03-09 | -48.23 | $13.66 | 3200 |
| 2022-03-08 | -60.28 | $13.49 | 33400 |
| 2022-03-07 | -23.03 | $13.93 | 19300 |
| 2022-03-04 | -8.37 | $14.16 | 25200 |
| 2022-03-03 | -5.75 | $14.21 | 19100 |
| 2022-03-02 | -12.08 | $13.89 | 10400 |
| 2022-03-01 | -38.07 | $13.31 | 23300 |
| 2022-02-28 | -33.03 | $13.41 | 6400 |
| 2022-02-25 | -43.89 | $13.17 | 287000 |
| 2022-02-24 | -21.72 | $13.66 | 16400 |
| 2022-02-23 | -30.77 | $13.46 | 3500 |
| 2022-02-22 | -20.36 | $13.69 | 23600 |
| 2022-02-18 | -9.83 | $13.49 | 28700 |
| 2022-02-17 | -14.86 | $13.19 | 5900 |
| 2022-02-16 | -14.19 | $13.20 | 7500 |
| 2022-02-15 | -22.97 | $13.07 | 225200 |
| 2022-02-14 | -14.86 | $13.19 | 10000 |
| 2022-02-11 | -4.05 | $13.35 | 7300 |
| 2022-02-10 | -7.86 | $13.22 | 1600 |
| 2022-02-09 | -5.79 | $13.07 | 2000 |
| 2022-02-08 | 0.00 | $13.12 | 5300 |
| 2022-02-07 | -31.63 | $12.60 | 1500 |
| 2022-02-04 | -73.47 | $12.19 | 3500 |
| 2022-02-03 | -84.69 | $12.08 | 2100 |
| 2022-02-02 | -85.71 | $12.07 | 2900 |
| 2022-02-01 | -84.16 | $12.06 | 297600 |
| 2022-01-31 | -87.13 | $12.03 | 289000 |
| 2022-01-28 | -73.28 | $12.06 | 5700 |
| 2022-01-27 | -50.00 | $12.33 | 15900 |
| 2022-01-26 | -46.55 | $12.37 | 3600 |
| 2022-01-25 | -39.66 | $12.45 | 6700 |
| 2022-01-24 | -31.90 | $12.54 | 8400 |
| 2022-01-21 | -15.52 | $12.73 | 2600 |
| 2022-01-20 | -11.21 | $12.78 | 8200 |
| 2022-01-19 | -5.36 | $12.81 | 7100 |
| 2022-01-18 | -10.99 | $12.56 | 59800 |
| 2022-01-14 | -14.29 | $12.53 | 1800 |
| 2022-01-13 | -12.09 | $12.55 | 2600 |
| 2022-01-12 | -25.32 | $12.34 | 4400 |
| 2022-01-11 | -21.43 | $12.30 | 4500 |
| 2022-01-10 | -31.25 | $12.19 | 4100 |
| 2022-01-07 | -32.14 | $12.18 | 1600 |
| 2022-01-06 | -49.11 | $11.99 | 202200 |
| 2022-01-05 | -44.64 | $12.04 | 5000 |
| 2022-01-04 | -53.57 | $11.94 | 21300 |
| 2022-01-03 | -44.64 | $12.04 | 900 |
| 2021-12-31 | -67.86 | $11.78 | 1200 |
| 2021-12-30 | -66.38 | $11.77 | 1900 |
| 2021-12-29 | -48.36 | $11.95 | 2000 |
| 2021-12-28 | -35.26 | $11.99 | 1500 |
| 2021-12-27 | -15.06 | $12.29 | 1600 |
| 2021-12-23 | -8.43 | $12.40 | 10300 |
| 2021-12-22 | -25.90 | $12.11 | 3200 |
| 2021-12-21 | -30.12 | $12.04 | 2000 |
| 2021-12-20 | -35.54 | $11.95 | 8400 |
| 2021-12-17 | -18.07 | $12.24 | 15100 |
| 2021-12-16 | -1.81 | $12.51 | 1300 |
| 2021-12-15 | -14.29 | $11.84 | 6300 |
| 2021-12-14 | -29.46 | $11.67 | 5600 |
| 2021-12-13 | -11.61 | $11.87 | 12200 |
| 2021-12-10 | -16.96 | $11.81 | 407200 |
| 2021-12-09 | -6.25 | $11.93 | 7500 |
| 2021-12-08 | -2.70 | $11.96 | 800 |
| 2021-12-07 | -4.08 | $11.82 | 1500 |
| 2021-12-06 | -4.12 | $11.81 | 2500 |
| 2021-12-03 | -11.34 | $11.74 | 3700 |
| 2021-12-02 | -36.78 | $11.43 | 1100 |
| 2021-12-01 | -60.36 | $11.32 | 2200 |
| 2021-11-30 | -85.59 | $11.04 | 1800 |
| 2021-11-29 | -94.87 | $10.94 | 16000 |
| 2021-11-26 | -92.31 | $11.09 | 4200 |
| 2021-11-24 | -52.44 | $11.62 | 2700 |
| 2021-11-23 | -95.62 | $11.29 | 22600 |
| 2021-11-22 | -96.32 | $11.29 | 700 |
| 2021-11-19 | -93.49 | $11.34 | 5900 |
| 2021-11-18 | -97.33 | $11.28 | 300 |
| 2021-11-17 | -90.53 | $11.41 | 1200 |
| 2021-11-16 | -97.37 | $11.28 | 3000 |
| 2021-11-15 | -93.94 | $11.37 | 3400 |
| 2021-11-12 | -89.92 | $11.47 | 700 |
| 2021-11-11 | -86.55 | $11.55 | 1700 |
| 2021-11-10 | -93.28 | $11.39 | 5400 |
| 2021-11-09 | -89.08 | $11.49 | 3300 |
| 2021-11-08 | -81.93 | $11.66 | 4300 |
| 2021-11-05 | -93.70 | $11.38 | 4300 |
| 2021-11-04 | -94.61 | $11.68 | 2800 |
| 2021-11-03 | -81.37 | $11.95 | 9900 |
| 2021-11-02 | -94.12 | $11.69 | 1800 |
| 2021-11-01 | -87.85 | $12.02 | 4400 |
| 2021-10-29 | -90.61 | $11.97 | 21100 |
| 2021-10-28 | -95.00 | $11.90 | 14600 |
| 2021-10-27 | -76.84 | $12.25 | 12600 |
| 2021-10-26 | -93.75 | $12.71 | 5900 |
| 2021-10-25 | -73.96 | $12.90 | 3900 |
| 2021-10-22 | -84.21 | $12.65 | 14300 |
| 2021-10-21 | -43.86 | $13.11 | 2800 |
| 2021-10-20 | -60.53 | $12.92 | 5600 |
| 2021-10-19 | -11.40 | $13.48 | 2600 |
| 2021-10-18 | -9.65 | $13.50 | 28000 |
| 2021-10-15 | -50.85 | $12.93 | 1100 |
| 2021-10-14 | -54.24 | $12.89 | 5600 |
| 2021-10-13 | -58.47 | $12.84 | 5900 |
| 2021-10-12 | -33.05 | $13.14 | 600 |
| 2021-10-11 | -22.88 | $13.26 | 4600 |
| 2021-10-08 | -32.09 | $13.26 | 4100 |
| 2021-10-07 | -26.87 | $13.33 | 26100 |
| 2021-10-06 | -14.18 | $13.50 | 23300 |
| 2021-10-05 | -30.60 | $13.28 | 33400 |
| 2021-10-04 | -56.72 | $12.93 | 1500 |
| 2021-10-01 | -49.35 | $12.93 | 13200 |
| 2021-09-30 | -36.65 | $12.99 | 4700 |
| 2021-09-29 | -43.94 | $12.82 | 16300 |
| 2021-09-28 | -12.68 | $13.42 | 18800 |
| 2021-09-27 | -35.23 | $12.76 | 12300 |
| 2021-09-24 | -38.87 | $12.59 | 5900 |
| 2021-09-23 | -18.03 | $13.14 | 6100 |
| 2021-09-22 | -16.29 | $13.18 | 23700 |
| 2021-09-21 | -34.17 | $12.60 | 4900 |
| 2021-09-20 | -36.01 | $12.48 | 11100 |
| 2021-09-17 | -21.86 | $12.89 | 15300 |
| 2021-09-16 | -8.78 | $13.36 | 17900 |
| 2021-09-15 | -7.18 | $13.42 | 6900 |
| 2021-09-14 | -11.44 | $13.26 | 27100 |
| 2021-09-13 | 0.00 | $13.69 | 14500 |
| 2021-09-10 | -10.71 | $12.93 | 12200 |
| 2021-09-09 | -2.68 | $13.20 | 24700 |
| 2021-09-08 | -10.06 | $12.70 | 14900 |
| 2021-09-07 | -2.46 | $12.70 | 15800 |
| 2021-09-03 | -5.13 | $12.15 | 1500 |
| 2021-09-02 | -2.69 | $12.10 | 4400 |
| 2021-09-01 | -5.24 | $11.74 | 1900 |
| 2021-08-31 | -2.62 | $11.79 | 13700 |
| 2021-08-30 | -3.80 | $11.32 | 15900 |
| 2021-08-27 | 0.00 | $10.99 | 3100 |
| 2021-08-26 | -4.76 | $10.80 | 45800 |
| 2021-08-25 | -8.51 | $10.66 | 2900 |
| 2021-08-24 | -23.91 | $10.50 | 700 |
| 2021-08-23 | -33.70 | $10.41 | 9700 |
| 2021-08-20 | -75.00 | $10.03 | 400 |
| 2021-08-19 | -71.74 | $10.06 | 6800 |
| 2021-08-18 | -53.26 | $10.23 | 1100 |
| 2021-08-17 | -48.91 | $10.27 | 1500 |
| 2021-08-16 | -4.35 | $10.68 | 800 |
| 2021-08-13 | -4.65 | $10.62 | 2700 |
| 2021-08-12 | 0.00 | $10.63 | 200 |
| 2021-08-11 | 0.00 | $10.56 | 1400 |
| 2021-08-10 | -24.53 | $10.20 | 600 |
| 2021-08-09 | -22.64 | $10.21 | 3300 |
| 2021-08-06 | -22.41 | $10.20 | 900 |
| 2021-08-05 | -46.55 | $10.06 | 500 |
| 2021-08-04 | -44.12 | $10.03 | 500 |
| 2021-08-03 | -67.65 | $9.87 | 1800 |
| 2021-08-02 | -51.39 | $10.00 | 2100 |
| 2021-07-30 | -52.78 | $9.99 | 400 |
| 2021-07-29 | -63.89 | $9.91 | 2100 |
| 2021-07-28 | -61.11 | $9.93 | 3700 |
| 2021-07-27 | -55.56 | $9.97 | 11100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.13
2025-06-11
Close Price
$16.39
Vol: 2905Average Directional Index - Detailed Analysis
Minimum
6.53
Average
15.88
Maximum
55.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 7.13 | $16.39 | 2905 |
| 2024-03-05 | 7.10 | $16.39 | — |
| 2024-03-04 | 7.06 | $16.39 | — |
| 2024-03-01 | 7.02 | $16.39 | — |
| 2024-02-29 | 6.98 | $16.39 | — |
| 2024-02-28 | 6.94 | $16.39 | — |
| 2024-02-27 | 6.90 | $16.39 | — |
| 2024-02-26 | 6.86 | $16.39 | — |
| 2024-02-23 | 6.81 | $16.39 | — |
| 2024-02-22 | 6.76 | $16.39 | — |
| 2024-02-21 | 6.71 | $16.39 | — |
| 2024-02-20 | 6.65 | $16.39 | — |
| 2024-02-16 | 6.59 | $16.39 | 2905 |
| 2024-02-15 | 6.53 | $16.42 | 2328 |
| 2024-02-14 | 6.56 | $16.33 | 3207 |
| 2024-02-13 | 6.59 | $16.40 | 2862 |
| 2024-02-12 | 6.78 | $16.28 | 2396 |
| 2024-02-09 | 6.94 | $16.40 | 1355 |
| 2024-02-08 | 7.28 | $16.36 | 3439 |
| 2024-02-07 | 7.56 | $16.35 | 6248 |
| 2024-02-06 | 7.91 | $16.40 | 2949 |
| 2024-02-05 | 8.19 | $16.34 | 4904 |
| 2024-02-02 | 8.49 | $16.36 | 11385 |
| 2024-02-01 | 8.90 | $16.40 | 560 |
| 2024-01-31 | 9.02 | $16.35 | 2847 |
| 2024-01-30 | 9.16 | $16.39 | 4581 |
| 2024-01-29 | 9.14 | $16.53 | 6082 |
| 2024-01-26 | 8.99 | $16.55 | 7712 |
| 2024-01-25 | 8.70 | $16.41 | 10359 |
| 2024-01-24 | 8.57 | $15.98 | 22584 |
| 2024-01-23 | 8.84 | $15.28 | 14852 |
| 2024-01-22 | 8.32 | $15.05 | 26029 |
| 2024-01-19 | 7.51 | $15.44 | 65379 |
| 2024-01-18 | 7.11 | $15.60 | 1801 |
| 2024-01-17 | 7.22 | $15.69 | 2725 |
| 2024-01-16 | 7.48 | $15.92 | 5113 |
| 2024-01-12 | 7.61 | $15.91 | 3078 |
| 2024-01-11 | 7.92 | $15.69 | 3856 |
| 2024-01-10 | 8.25 | $15.77 | 3023 |
| 2024-01-09 | 8.43 | $15.86 | 3285 |
| 2024-01-08 | 8.79 | $15.80 | 12355 |
| 2024-01-05 | 9.17 | $16.05 | 5612 |
| 2024-01-04 | 9.34 | $15.91 | 69926 |
| 2024-01-03 | 9.76 | $15.80 | 1111 |
| 2024-01-02 | 10.01 | $15.54 | 3042 |
| 2023-12-29 | 9.97 | $15.27 | 1283 |
| 2023-12-28 | 9.31 | $15.10 | 7220 |
| 2023-12-27 | 8.62 | $16.24 | 842 |
| 2023-12-26 | 8.20 | $16.10 | 2109 |
| 2023-12-22 | 8.02 | $16.07 | 4400 |
| 2023-12-21 | 7.84 | $15.84 | 4200 |
| 2023-12-20 | 8.13 | $15.68 | 11300 |
| 2023-12-19 | 8.43 | $15.87 | 2800 |
| 2023-12-18 | 8.69 | $15.78 | 7300 |
| 2023-12-15 | 8.96 | $15.58 | 800 |
| 2023-12-14 | 9.15 | $15.76 | 1800 |
| 2023-12-13 | 9.52 | $15.67 | 6900 |
| 2023-12-12 | 9.71 | $15.72 | 5000 |
| 2023-12-11 | 10.20 | $15.73 | 5100 |
| 2023-12-08 | 10.49 | $15.45 | 2500 |
| 2023-12-07 | 10.34 | $15.63 | 1900 |
| 2023-12-06 | 10.24 | $15.64 | 600 |
| 2023-12-05 | 10.54 | $15.84 | 200 |
| 2023-12-04 | 10.88 | $16.07 | 900 |
| 2023-12-01 | 10.67 | $16.05 | 400 |
| 2023-11-30 | 10.54 | $15.97 | 2100 |
| 2023-11-29 | 10.53 | $15.96 | 1500 |
| 2023-11-28 | 10.50 | $15.99 | 6000 |
| 2023-11-27 | 10.48 | $16.03 | 2700 |
| 2023-11-24 | 10.21 | $15.90 | 800 |
| 2023-11-22 | 10.21 | $15.61 | 400 |
| 2023-11-21 | 9.97 | $15.68 | 100 |
| 2023-11-20 | 10.06 | $15.81 | 3100 |
| 2023-11-17 | 10.01 | $15.63 | 2800 |
| 2023-11-16 | 10.27 | $15.47 | 700 |
| 2023-11-15 | 10.81 | $15.58 | 2900 |
| 2023-11-14 | 11.12 | $15.49 | 1200 |
| 2023-11-13 | 11.70 | $15.51 | 600 |
| 2023-11-10 | 12.31 | $15.47 | 1900 |
| 2023-11-09 | 12.62 | $15.22 | 300 |
| 2023-11-08 | 12.46 | $15.09 | 1100 |
| 2023-11-07 | 12.01 | $15.28 | 1300 |
| 2023-11-06 | 11.76 | $15.28 | 3800 |
| 2023-11-03 | 11.59 | $15.57 | 1700 |
| 2023-11-02 | 11.91 | $15.44 | 2600 |
| 2023-11-01 | 12.00 | $15.40 | 1000 |
| 2023-10-31 | 11.88 | $15.33 | 10900 |
| 2023-10-30 | 11.58 | $15.12 | 6900 |
| 2023-10-27 | 11.28 | $15.42 | 2800 |
| 2023-10-26 | 11.41 | $15.31 | 900 |
| 2023-10-25 | 11.43 | $15.41 | 200 |
| 2023-10-24 | 11.62 | $15.48 | 800 |
| 2023-10-23 | 11.95 | $15.11 | 1200 |
| 2023-10-20 | 11.90 | $15.16 | 1100 |
| 2023-10-19 | 11.89 | $15.50 | 3700 |
| 2023-10-18 | 12.40 | $15.51 | 600 |
| 2023-10-17 | 13.03 | $15.65 | 500 |
| 2023-10-16 | 13.49 | $15.70 | 7000 |
| 2023-10-13 | 13.93 | $15.41 | 1100 |
| 2023-10-12 | 14.43 | $15.26 | 1700 |
| 2023-10-11 | 14.74 | $15.44 | 2700 |
| 2023-10-10 | 15.39 | $15.75 | 400 |
| 2023-10-09 | 15.71 | $15.75 | 11700 |
| 2023-10-06 | 16.04 | $15.40 | 1400 |
| 2023-10-05 | 16.79 | $15.22 | 2900 |
| 2023-10-04 | 17.07 | $15.07 | 3500 |
| 2023-10-03 | 17.37 | $15.34 | 3500 |
| 2023-10-02 | 18.24 | $15.69 | 4400 |
| 2023-09-29 | 18.49 | $15.86 | 4600 |
| 2023-09-28 | 18.27 | $15.94 | 3300 |
| 2023-09-27 | 17.80 | $15.88 | 1400 |
| 2023-09-26 | 17.44 | $15.87 | 2000 |
| 2023-09-25 | 17.07 | $15.88 | 4900 |
| 2023-09-22 | 16.69 | $15.85 | 800 |
| 2023-09-21 | 16.36 | $15.69 | 1500 |
| 2023-09-20 | 16.01 | $15.90 | 3100 |
| 2023-09-19 | 15.25 | $15.85 | 2000 |
| 2023-09-18 | 14.45 | $15.61 | 1800 |
| 2023-09-15 | 14.01 | $15.46 | 3000 |
| 2023-09-14 | 13.54 | $15.61 | 3400 |
| 2023-09-13 | 13.13 | $15.04 | 1800 |
| 2023-09-12 | 13.68 | $15.05 | 2200 |
| 2023-09-11 | 14.25 | $15.20 | 1200 |
| 2023-09-08 | 14.50 | $15.05 | 2900 |
| 2023-09-07 | 14.77 | $15.04 | 1900 |
| 2023-09-06 | 14.77 | $15.20 | 2000 |
| 2023-09-05 | 14.62 | $15.18 | 4000 |
| 2023-09-01 | 14.52 | $14.89 | 7200 |
| 2023-08-31 | 14.86 | $14.49 | 1600 |
| 2023-08-30 | 15.26 | $14.38 | 3500 |
| 2023-08-29 | 15.60 | $14.50 | 89800 |
| 2023-08-28 | 16.08 | $14.38 | 3200 |
| 2023-08-25 | 16.35 | $14.16 | 700 |
| 2023-08-24 | 16.21 | $14.21 | 600 |
| 2023-08-23 | 16.13 | $14.33 | 1300 |
| 2023-08-22 | 16.15 | $14.10 | 3700 |
| 2023-08-21 | 15.66 | $13.86 | 82700 |
| 2023-08-18 | 14.81 | $14.07 | 2200 |
| 2023-08-17 | 14.21 | $14.16 | 4000 |
| 2023-08-16 | 13.68 | $14.07 | 14000 |
| 2023-08-15 | 12.91 | $14.22 | 3700 |
| 2023-08-14 | 12.29 | $14.33 | 15600 |
| 2023-08-11 | 11.64 | $14.44 | 6000 |
| 2023-08-10 | 11.16 | $14.83 | 1100 |
| 2023-08-09 | 11.40 | $14.52 | 2000 |
| 2023-08-08 | 10.80 | $14.55 | 5200 |
| 2023-08-07 | 10.10 | $14.47 | 600 |
| 2023-08-04 | 9.55 | $14.49 | 2700 |
| 2023-08-03 | 8.99 | $14.66 | 2000 |
| 2023-08-02 | 8.62 | $14.51 | 2900 |
| 2023-08-01 | 8.12 | $14.85 | 3600 |
| 2023-07-31 | 8.14 | $14.99 | 3000 |
| 2023-07-28 | 8.36 | $14.87 | 2700 |
| 2023-07-27 | 8.43 | $14.64 | 1300 |
| 2023-07-26 | 8.52 | $14.92 | 4200 |
| 2023-07-25 | 8.86 | $14.86 | 4900 |
| 2023-07-24 | 9.27 | $14.80 | 2500 |
| 2023-07-21 | 9.58 | $14.62 | 1600 |
| 2023-07-20 | 9.79 | $14.75 | 1500 |
| 2023-07-19 | 10.15 | $14.74 | 2700 |
| 2023-07-18 | 10.57 | $14.63 | 7600 |
| 2023-07-17 | 10.74 | $14.78 | 1600 |
| 2023-07-14 | 11.21 | $14.88 | 3200 |
| 2023-07-13 | 11.71 | $14.99 | 15200 |
| 2023-07-12 | 12.25 | $14.81 | 2400 |
| 2023-07-11 | 12.75 | $14.60 | 1900 |
| 2023-07-10 | 12.96 | $14.60 | 1800 |
| 2023-07-07 | 13.23 | $14.68 | 2100 |
| 2023-07-06 | 13.60 | $14.46 | 3400 |
| 2023-07-05 | 13.82 | $14.62 | 4400 |
| 2023-07-03 | 14.33 | $14.73 | 3200 |
| 2023-06-30 | 15.01 | $14.40 | 2400 |
| 2023-06-29 | 15.05 | $14.09 | 17700 |
| 2023-06-28 | 14.43 | $14.67 | 1000 |
| 2023-06-27 | 14.54 | $14.49 | 3700 |
| 2023-06-26 | 14.48 | $14.30 | 2000 |
| 2023-06-23 | 13.91 | $14.34 | 1700 |
| 2023-06-22 | 13.41 | $14.53 | 1900 |
| 2023-06-21 | 13.15 | $14.66 | 1400 |
| 2023-06-20 | 13.04 | $14.57 | 5200 |
| 2023-06-16 | 12.92 | $15.10 | 1900 |
| 2023-06-15 | 13.56 | $15.12 | 2500 |
| 2023-06-14 | 14.21 | $14.92 | 4200 |
| 2023-06-13 | 14.88 | $14.94 | 7000 |
| 2023-06-12 | 15.37 | $14.90 | 3000 |
| 2023-06-09 | 15.88 | $15.02 | 900 |
| 2023-06-08 | 16.45 | $14.91 | 3900 |
| 2023-06-07 | 16.45 | $14.68 | 12600 |
| 2023-06-06 | 16.24 | $14.81 | 2800 |
| 2023-06-05 | 16.11 | $14.63 | 3500 |
| 2023-06-02 | 15.88 | $14.66 | 9300 |
| 2023-06-01 | 15.63 | $14.34 | 234100 |
| 2023-05-31 | 14.60 | $14.25 | 14400 |
| 2023-05-30 | 13.51 | $14.72 | 21700 |
| 2023-05-26 | 12.81 | $15.03 | 6800 |
| 2023-05-25 | 12.34 | $15.08 | 5100 |
| 2023-05-24 | 12.06 | $15.35 | 20300 |
| 2023-05-23 | 12.22 | $15.57 | 3200 |
| 2023-05-22 | 12.77 | $15.77 | 34900 |
| 2023-05-19 | 13.18 | $15.89 | 3500 |
| 2023-05-18 | 13.53 | $15.98 | 4400 |
| 2023-05-17 | 13.83 | $15.92 | 2100 |
| 2023-05-16 | 14.10 | $16.04 | 4400 |
| 2023-05-15 | 14.15 | $16.14 | 20100 |
| 2023-05-12 | 14.20 | $15.72 | 10900 |
| 2023-05-11 | 14.61 | $16.16 | 1100 |
| 2023-05-10 | 14.33 | $16.17 | 15000 |
| 2023-05-09 | 14.03 | $16.35 | 6900 |
| 2023-05-08 | 13.33 | $16.26 | 10900 |
| 2023-05-05 | 12.60 | $15.83 | 8200 |
| 2023-05-04 | 12.72 | $15.64 | 6800 |
| 2023-05-03 | 12.99 | $15.51 | 52400 |
| 2023-05-02 | 13.52 | $15.68 | 10200 |
| 2023-05-01 | 13.82 | $15.95 | 67500 |
| 2023-04-28 | 13.55 | $16.12 | 7100 |
| 2023-04-27 | 13.28 | $15.79 | 1200 |
| 2023-04-26 | 13.47 | $15.70 | 9800 |
| 2023-04-25 | 13.77 | $15.46 | 5200 |
| 2023-04-24 | 14.08 | $15.70 | 3200 |
| 2023-04-21 | 14.08 | $15.78 | 5700 |
| 2023-04-20 | 13.94 | $15.87 | 5000 |
| 2023-04-19 | 13.79 | $16.00 | 2300 |
| 2023-04-18 | 13.08 | $16.07 | 8200 |
| 2023-04-17 | 12.80 | $15.93 | 63900 |
| 2023-04-14 | 12.72 | $15.49 | 2000 |
| 2023-04-13 | 13.36 | $15.48 | 22300 |
| 2023-04-12 | 14.04 | $15.26 | 2300 |
| 2023-04-11 | 14.43 | $15.15 | 2500 |
| 2023-04-10 | 14.51 | $15.06 | 77600 |
| 2023-04-06 | 14.53 | $15.26 | 4600 |
| 2023-04-05 | 14.90 | $15.46 | 600 |
| 2023-04-04 | 15.61 | $15.46 | 17100 |
| 2023-04-03 | 16.12 | $15.41 | 97500 |
| 2023-03-31 | 16.56 | $15.41 | 2500 |
| 2023-03-30 | 17.03 | $15.43 | 10100 |
| 2023-03-29 | 17.50 | $14.88 | 17500 |
| 2023-03-28 | 17.05 | $14.98 | 1300 |
| 2023-03-27 | 16.67 | $14.90 | 50700 |
| 2023-03-24 | 16.08 | $14.85 | 14600 |
| 2023-03-23 | 15.49 | $15.13 | 2100 |
| 2023-03-22 | 15.21 | $15.05 | 900 |
| 2023-03-21 | 14.91 | $15.07 | 1300 |
| 2023-03-20 | 14.45 | $14.98 | 23800 |
| 2023-03-17 | 13.79 | $14.83 | 8500 |
| 2023-03-16 | 13.10 | $14.81 | 110700 |
| 2023-03-15 | 12.09 | $15.12 | 20900 |
| 2023-03-14 | 11.63 | $15.31 | 3400 |
| 2023-03-13 | 11.41 | $15.60 | 2600 |
| 2023-03-10 | 11.56 | $15.22 | 4800 |
| 2023-03-09 | 11.15 | $15.34 | 2700 |
| 2023-03-08 | 10.96 | $15.42 | 11900 |
| 2023-03-07 | 10.90 | $15.51 | 9900 |
| 2023-03-06 | 10.98 | $15.43 | 14200 |
| 2023-03-03 | 11.06 | $15.69 | 10400 |
| 2023-03-02 | 11.38 | $15.51 | 4200 |
| 2023-03-01 | 11.41 | $15.42 | 13000 |
| 2023-02-28 | 11.44 | $15.14 | 18800 |
| 2023-02-27 | 10.93 | $15.36 | 13400 |
| 2023-02-24 | 10.58 | $15.14 | 12100 |
| 2023-02-23 | 10.21 | $15.52 | 400 |
| 2023-02-22 | 10.39 | $15.42 | 13100 |
| 2023-02-21 | 10.54 | $15.50 | 43800 |
| 2023-02-17 | 10.98 | $14.95 | 4000 |
| 2023-02-16 | 10.46 | $14.87 | 6400 |
| 2023-02-15 | 9.79 | $14.97 | 5100 |
| 2023-02-14 | 9.60 | $15.20 | 7000 |
| 2023-02-13 | 9.69 | $15.21 | 6100 |
| 2023-02-10 | 9.68 | $15.24 | 5400 |
| 2023-02-09 | 9.67 | $15.39 | 4300 |
| 2023-02-08 | 10.17 | $15.38 | 3400 |
| 2023-02-07 | 10.58 | $15.49 | 2900 |
| 2023-02-06 | 11.13 | $15.29 | 6500 |
| 2023-02-03 | 11.46 | $15.24 | 9500 |
| 2023-02-02 | 11.84 | $15.62 | 3500 |
| 2023-02-01 | 12.08 | $15.63 | 8100 |
| 2023-01-31 | 12.37 | $15.67 | 5400 |
| 2023-01-30 | 12.67 | $15.44 | 9600 |
| 2023-01-27 | 13.15 | $15.93 | 7500 |
| 2023-01-26 | 12.83 | $15.94 | 4900 |
| 2023-01-25 | 12.67 | $15.82 | 6000 |
| 2023-01-24 | 12.59 | $15.77 | 4700 |
| 2023-01-23 | 12.50 | $15.76 | 5600 |
| 2023-01-20 | 11.73 | $15.73 | 100500 |
| 2023-01-19 | 10.97 | $15.40 | 8100 |
| 2023-01-18 | 10.67 | $15.26 | 7200 |
| 2023-01-17 | 10.36 | $15.36 | 6400 |
| 2023-01-13 | 9.90 | $15.38 | 8100 |
| 2023-01-12 | 9.41 | $15.36 | 8500 |
| 2023-01-11 | 8.89 | $15.22 | 27600 |
| 2023-01-10 | 8.53 | $14.55 | 6400 |
| 2023-01-09 | 8.94 | $14.57 | 7300 |
| 2023-01-06 | 9.36 | $14.49 | 4700 |
| 2023-01-05 | 9.70 | $14.25 | 24300 |
| 2023-01-04 | 9.69 | $14.29 | 3800 |
| 2023-01-03 | 9.68 | $14.27 | 2600 |
| 2022-12-30 | 9.75 | $14.23 | 1900 |
| 2022-12-29 | 9.39 | $14.22 | 8900 |
| 2022-12-28 | 8.78 | $14.78 | 15600 |
| 2022-12-27 | 8.73 | $15.00 | 15900 |
| 2022-12-23 | 8.96 | $14.57 | 2600 |
| 2022-12-22 | 8.48 | $14.52 | 4700 |
| 2022-12-21 | 7.98 | $14.94 | 2100 |
| 2022-12-20 | 8.01 | $14.86 | 1200 |
| 2022-12-19 | 7.88 | $14.91 | 4000 |
| 2022-12-16 | 7.79 | $15.16 | 3400 |
| 2022-12-15 | 8.05 | $15.16 | 4000 |
| 2022-12-14 | 8.37 | $15.44 | 2400 |
| 2022-12-13 | 8.70 | $15.22 | 14400 |
| 2022-12-12 | 9.16 | $15.10 | 40500 |
| 2022-12-09 | 9.30 | $15.02 | 16100 |
| 2022-12-08 | 9.46 | $15.13 | 5700 |
| 2022-12-07 | 9.67 | $15.11 | 4600 |
| 2022-12-06 | 9.94 | $15.37 | 2600 |
| 2022-12-05 | 10.37 | $15.20 | 7300 |
| 2022-12-02 | 10.83 | $15.37 | 7100 |
| 2022-12-01 | 11.37 | $15.50 | 6700 |
| 2022-11-30 | 11.70 | $15.71 | 19000 |
| 2022-11-29 | 11.83 | $15.36 | 3700 |
| 2022-11-28 | 12.45 | $15.14 | 3000 |
| 2022-11-25 | 12.96 | $15.18 | 2500 |
| 2022-11-23 | 13.62 | $14.98 | 2600 |
| 2022-11-22 | 14.16 | $14.95 | 3100 |
| 2022-11-21 | 14.57 | $14.62 | 2500 |
| 2022-11-18 | 14.58 | $14.58 | 5200 |
| 2022-11-17 | 14.58 | $14.82 | 8400 |
| 2022-11-16 | 14.81 | $15.09 | 3200 |
| 2022-11-15 | 15.45 | $15.27 | 4500 |
| 2022-11-14 | 16.23 | $14.92 | 34400 |
| 2022-11-11 | 16.84 | $15.30 | 5800 |
| 2022-11-10 | 17.63 | $15.19 | 7400 |
| 2022-11-09 | 18.53 | $14.58 | 106000 |
| 2022-11-08 | 18.87 | $14.94 | 10700 |
| 2022-11-07 | 19.58 | $15.11 | 15100 |
| 2022-11-04 | 20.49 | $15.07 | 4300 |
| 2022-11-03 | 21.22 | $14.29 | 11200 |
| 2022-11-02 | 20.99 | $14.11 | 4200 |
| 2022-11-01 | 20.54 | $13.90 | 127200 |
| 2022-10-31 | 19.74 | $13.70 | 11600 |
| 2022-10-28 | 18.58 | $14.41 | 108000 |
| 2022-10-27 | 17.97 | $14.65 | 5000 |
| 2022-10-26 | 17.57 | $14.74 | 17700 |
| 2022-10-25 | 17.15 | $14.75 | 3400 |
| 2022-10-24 | 16.59 | $14.56 | 10700 |
| 2022-10-21 | 15.91 | $15.27 | 1900 |
| 2022-10-20 | 15.70 | $14.94 | 30000 |
| 2022-10-19 | 15.36 | $15.12 | 9300 |
| 2022-10-18 | 14.88 | $14.94 | 16700 |
| 2022-10-17 | 14.37 | $15.13 | 3600 |
| 2022-10-14 | 13.96 | $14.74 | 46700 |
| 2022-10-13 | 13.36 | $15.01 | 23700 |
| 2022-10-12 | 12.58 | $15.19 | 5600 |
| 2022-10-11 | 12.25 | $15.34 | 4300 |
| 2022-10-10 | 12.02 | $15.32 | 32800 |
| 2022-10-07 | 11.86 | $15.80 | 20100 |
| 2022-10-06 | 12.11 | $15.91 | 20900 |
| 2022-10-05 | 12.46 | $15.96 | 21200 |
| 2022-10-04 | 12.86 | $15.79 | 13400 |
| 2022-10-03 | 13.18 | $15.38 | 119700 |
| 2022-09-30 | 13.14 | $15.14 | 3700 |
| 2022-09-29 | 12.87 | $15.28 | 2500 |
| 2022-09-28 | 12.48 | $15.27 | 25400 |
| 2022-09-27 | 12.06 | $15.31 | 19600 |
| 2022-09-26 | 11.68 | $15.14 | 45600 |
| 2022-09-23 | 11.25 | $15.62 | 54500 |
| 2022-09-22 | 11.42 | $16.36 | 7900 |
| 2022-09-21 | 11.72 | $16.01 | 17200 |
| 2022-09-20 | 12.29 | $15.87 | 7000 |
| 2022-09-19 | 12.64 | $15.89 | 103900 |
| 2022-09-16 | 12.99 | $15.65 | 9100 |
| 2022-09-15 | 13.20 | $16.20 | 14900 |
| 2022-09-14 | 13.44 | $16.61 | 172000 |
| 2022-09-13 | 13.99 | $16.52 | 10700 |
| 2022-09-12 | 14.38 | $17.06 | 20300 |
| 2022-09-09 | 14.20 | $16.97 | 26400 |
| 2022-09-08 | 14.06 | $16.73 | 52000 |
| 2022-09-07 | 14.06 | $16.92 | 37900 |
| 2022-09-06 | 13.82 | $17.10 | 35000 |
| 2022-09-02 | 13.43 | $16.09 | 36800 |
| 2022-09-01 | 13.77 | $16.04 | 19100 |
| 2022-08-31 | 14.24 | $15.91 | 66600 |
| 2022-08-30 | 14.81 | $16.09 | 28100 |
| 2022-08-29 | 15.00 | $17.12 | 70300 |
| 2022-08-26 | 14.08 | $16.77 | 35400 |
| 2022-08-25 | 13.12 | $17.20 | 103200 |
| 2022-08-24 | 11.72 | $16.29 | 5600 |
| 2022-08-23 | 10.94 | $16.43 | 51400 |
| 2022-08-22 | 9.81 | $15.88 | 7400 |
| 2022-08-19 | 9.20 | $15.63 | 28600 |
| 2022-08-18 | 8.85 | $15.44 | 23400 |
| 2022-08-17 | 8.63 | $15.38 | 12900 |
| 2022-08-16 | 8.46 | $15.28 | 24400 |
| 2022-08-15 | 8.43 | $15.18 | 11000 |
| 2022-08-12 | 8.42 | $15.34 | 31800 |
| 2022-08-11 | 8.41 | $15.02 | 29700 |
| 2022-08-10 | 8.72 | $14.91 | 18700 |
| 2022-08-09 | 9.16 | $15.00 | 10000 |
| 2022-08-08 | 9.62 | $14.55 | 1400 |
| 2022-08-05 | 9.56 | $14.22 | 19700 |
| 2022-08-04 | 9.11 | $14.30 | 6000 |
| 2022-08-03 | 8.93 | $14.40 | 9000 |
| 2022-08-02 | 8.86 | $14.49 | 22600 |
| 2022-08-01 | 8.83 | $14.76 | 7700 |
| 2022-07-29 | 9.12 | $14.84 | 17700 |
| 2022-07-28 | 9.43 | $14.99 | 5500 |
| 2022-07-27 | 9.35 | $14.85 | 18400 |
| 2022-07-26 | 9.41 | $14.70 | 8400 |
| 2022-07-25 | 9.61 | $14.42 | 13800 |
| 2022-07-22 | 10.08 | $14.25 | 1000 |
| 2022-07-21 | 10.45 | $14.45 | 11400 |
| 2022-07-20 | 10.91 | $14.73 | 3200 |
| 2022-07-19 | 11.11 | $14.72 | 6400 |
| 2022-07-18 | 11.34 | $14.61 | 2500 |
| 2022-07-15 | 11.68 | $13.99 | 7200 |
| 2022-07-14 | 11.73 | $13.91 | 8100 |
| 2022-07-13 | 11.81 | $14.04 | 24900 |
| 2022-07-12 | 12.01 | $14.14 | 15400 |
| 2022-07-11 | 12.24 | $14.01 | 116600 |
| 2022-07-08 | 12.14 | $14.26 | 7100 |
| 2022-07-07 | 12.37 | $14.42 | 5300 |
| 2022-07-06 | 12.64 | $14.08 | 10300 |
| 2022-07-05 | 12.74 | $14.82 | 112600 |
| 2022-07-01 | 13.19 | $14.67 | 5200 |
| 2022-06-30 | 13.85 | $14.72 | 10000 |
| 2022-06-29 | 14.52 | $14.76 | 28300 |
| 2022-06-28 | 15.21 | $15.14 | 30700 |
| 2022-06-27 | 15.53 | $14.75 | 64000 |
| 2022-06-24 | 16.34 | $14.21 | 5500 |
| 2022-06-23 | 16.75 | $14.34 | 129600 |
| 2022-06-22 | 17.34 | $14.10 | 17400 |
| 2022-06-21 | 17.64 | $14.47 | 77900 |
| 2022-06-17 | 18.16 | $14.84 | 30600 |
| 2022-06-16 | 19.03 | $14.97 | 36700 |
| 2022-06-15 | 19.96 | $15.78 | 34900 |
| 2022-06-14 | 19.58 | $15.95 | 5900 |
| 2022-06-13 | 19.23 | $15.81 | 13100 |
| 2022-06-10 | 18.87 | $16.13 | 55100 |
| 2022-06-09 | 17.85 | $16.10 | 10300 |
| 2022-06-08 | 16.66 | $16.24 | 21400 |
| 2022-06-07 | 15.50 | $15.73 | 7600 |
| 2022-06-06 | 14.79 | $15.48 | 16500 |
| 2022-06-03 | 14.25 | $15.35 | 15400 |
| 2022-06-02 | 13.70 | $15.39 | 11200 |
| 2022-06-01 | 13.14 | $15.46 | 9000 |
| 2022-05-31 | 12.33 | $15.42 | 6700 |
| 2022-05-27 | 11.49 | $15.34 | 5100 |
| 2022-05-26 | 10.69 | $15.10 | 8800 |
| 2022-05-25 | 9.94 | $14.76 | 3200 |
| 2022-05-24 | 9.46 | $14.39 | 2000 |
| 2022-05-23 | 9.34 | $14.38 | 9200 |
| 2022-05-20 | 9.07 | $14.34 | 30100 |
| 2022-05-19 | 8.91 | $13.90 | 9700 |
| 2022-05-18 | 9.18 | $13.66 | 6000 |
| 2022-05-17 | 9.54 | $14.08 | 8200 |
| 2022-05-16 | 9.57 | $13.89 | 1300 |
| 2022-05-13 | 9.90 | $13.54 | 10300 |
| 2022-05-12 | 10.34 | $13.05 | 19500 |
| 2022-05-11 | 10.36 | $13.20 | 3500 |
| 2022-05-10 | 10.53 | $13.13 | 1000 |
| 2022-05-09 | 10.62 | $13.38 | 1500 |
| 2022-05-06 | 10.89 | $13.72 | 10000 |
| 2022-05-05 | 11.41 | $13.93 | 800 |
| 2022-05-04 | 11.71 | $14.15 | 4800 |
| 2022-05-03 | 12.01 | $14.06 | 5600 |
| 2022-05-02 | 12.34 | $13.80 | 13300 |
| 2022-04-29 | 12.93 | $13.92 | 1200 |
| 2022-04-28 | 13.28 | $14.08 | 6600 |
| 2022-04-27 | 13.83 | $13.52 | 6100 |
| 2022-04-26 | 14.24 | $12.92 | 131900 |
| 2022-04-25 | 14.20 | $13.37 | 161100 |
| 2022-04-22 | 14.42 | $14.18 | 2300 |
| 2022-04-21 | 14.98 | $13.92 | 2100 |
| 2022-04-20 | 15.72 | $14.39 | 3200 |
| 2022-04-19 | 15.99 | $15.00 | 2000 |
| 2022-04-18 | 15.50 | $14.97 | 4600 |
| 2022-04-14 | 14.99 | $15.22 | 2700 |
| 2022-04-13 | 14.34 | $14.92 | 10100 |
| 2022-04-12 | 13.95 | $14.32 | 11200 |
| 2022-04-11 | 13.86 | $14.14 | 35400 |
| 2022-04-08 | 14.01 | $14.45 | 10000 |
| 2022-04-07 | 14.00 | $14.16 | 5900 |
| 2022-04-06 | 14.29 | $14.31 | 7500 |
| 2022-04-05 | 14.38 | $14.31 | 1500 |
| 2022-04-04 | 14.40 | $14.40 | 6600 |
| 2022-04-01 | 14.42 | $14.44 | 21200 |
| 2022-03-31 | 14.37 | $13.97 | 16800 |
| 2022-03-30 | 14.79 | $14.16 | 4400 |
| 2022-03-29 | 15.10 | $14.44 | 8900 |
| 2022-03-28 | 15.31 | $14.19 | 158200 |
| 2022-03-25 | 15.71 | $13.84 | 17300 |
| 2022-03-24 | 16.48 | $13.88 | 4900 |
| 2022-03-23 | 16.57 | $13.66 | 7800 |
| 2022-03-22 | 16.83 | $13.83 | 23900 |
| 2022-03-21 | 17.05 | $13.28 | 11900 |
| 2022-03-18 | 17.82 | $13.38 | 6400 |
| 2022-03-17 | 18.63 | $12.79 | 41100 |
| 2022-03-16 | 19.20 | $12.64 | 6000 |
| 2022-03-15 | 19.57 | $11.80 | 9700 |
| 2022-03-14 | 19.00 | $12.39 | 49800 |
| 2022-03-11 | 18.97 | $13.27 | 8400 |
| 2022-03-10 | 19.95 | $13.33 | 33000 |
| 2022-03-09 | 20.98 | $13.66 | 3200 |
| 2022-03-08 | 21.56 | $13.49 | 33400 |
| 2022-03-07 | 22.17 | $13.93 | 19300 |
| 2022-03-04 | 21.77 | $14.16 | 25200 |
| 2022-03-03 | 21.26 | $14.21 | 19100 |
| 2022-03-02 | 20.37 | $13.89 | 10400 |
| 2022-03-01 | 19.77 | $13.31 | 23300 |
| 2022-02-28 | 19.66 | $13.41 | 6400 |
| 2022-02-25 | 19.60 | $13.17 | 287000 |
| 2022-02-24 | 19.53 | $13.66 | 16400 |
| 2022-02-23 | 18.36 | $13.46 | 3500 |
| 2022-02-22 | 17.24 | $13.69 | 23600 |
| 2022-02-18 | 15.88 | $13.49 | 28700 |
| 2022-02-17 | 14.94 | $13.19 | 5900 |
| 2022-02-16 | 14.46 | $13.20 | 7500 |
| 2022-02-15 | 14.00 | $13.07 | 225200 |
| 2022-02-14 | 13.65 | $13.19 | 10000 |
| 2022-02-11 | 12.91 | $13.35 | 7300 |
| 2022-02-10 | 11.75 | $13.22 | 1600 |
| 2022-02-09 | 10.63 | $13.07 | 2000 |
| 2022-02-08 | 9.69 | $13.12 | 5300 |
| 2022-02-07 | 8.72 | $12.60 | 1500 |
| 2022-02-04 | 8.33 | $12.19 | 3500 |
| 2022-02-03 | 8.62 | $12.08 | 2100 |
| 2022-02-02 | 8.97 | $12.07 | 2900 |
| 2022-02-01 | 9.35 | $12.06 | 297600 |
| 2022-01-31 | 9.64 | $12.03 | 289000 |
| 2022-01-28 | 9.78 | $12.06 | 5700 |
| 2022-01-27 | 10.04 | $12.33 | 15900 |
| 2022-01-26 | 10.17 | $12.37 | 3600 |
| 2022-01-25 | 10.22 | $12.45 | 6700 |
| 2022-01-24 | 10.40 | $12.54 | 8400 |
| 2022-01-21 | 10.55 | $12.73 | 2600 |
| 2022-01-20 | 10.09 | $12.78 | 8200 |
| 2022-01-19 | 9.43 | $12.81 | 7100 |
| 2022-01-18 | 8.79 | $12.56 | 59800 |
| 2022-01-14 | 8.54 | $12.53 | 1800 |
| 2022-01-13 | 8.26 | $12.55 | 2600 |
| 2022-01-12 | 7.80 | $12.34 | 4400 |
| 2022-01-11 | 7.67 | $12.30 | 4500 |
| 2022-01-10 | 7.73 | $12.19 | 4100 |
| 2022-01-07 | 7.87 | $12.18 | 1600 |
| 2022-01-06 | 8.09 | $11.99 | 202200 |
| 2022-01-05 | 8.49 | $12.04 | 5000 |
| 2022-01-04 | 8.87 | $11.94 | 21300 |
| 2022-01-03 | 9.17 | $12.04 | 900 |
| 2021-12-31 | 9.60 | $11.78 | 1200 |
| 2021-12-30 | 9.76 | $11.77 | 1900 |
| 2021-12-29 | 9.96 | $11.95 | 2000 |
| 2021-12-28 | 10.36 | $11.99 | 1500 |
| 2021-12-27 | 10.90 | $12.29 | 1600 |
| 2021-12-23 | 11.13 | $12.40 | 10300 |
| 2021-12-22 | 11.25 | $12.11 | 3200 |
| 2021-12-21 | 11.80 | $12.04 | 2000 |
| 2021-12-20 | 12.37 | $11.95 | 8400 |
| 2021-12-17 | 12.97 | $12.24 | 15100 |
| 2021-12-16 | 13.30 | $12.51 | 1300 |
| 2021-12-15 | 13.38 | $11.84 | 6300 |
| 2021-12-14 | 13.76 | $11.67 | 5600 |
| 2021-12-13 | 13.99 | $11.87 | 12200 |
| 2021-12-10 | 14.59 | $11.81 | 407200 |
| 2021-12-09 | 15.28 | $11.93 | 7500 |
| 2021-12-08 | 15.90 | $11.96 | 800 |
| 2021-12-07 | 16.50 | $11.82 | 1500 |
| 2021-12-06 | 17.32 | $11.81 | 2500 |
| 2021-12-03 | 18.21 | $11.74 | 3700 |
| 2021-12-02 | 19.14 | $11.43 | 1100 |
| 2021-12-01 | 19.53 | $11.32 | 2200 |
| 2021-11-30 | 19.86 | $11.04 | 1800 |
| 2021-11-29 | 19.90 | $10.94 | 16000 |
| 2021-11-26 | 19.84 | $11.09 | 4200 |
| 2021-11-24 | 19.90 | $11.62 | 2700 |
| 2021-11-23 | 20.64 | $11.29 | 22600 |
| 2021-11-22 | 20.86 | $11.29 | 700 |
| 2021-11-19 | 21.00 | $11.34 | 5900 |
| 2021-11-18 | 21.22 | $11.28 | 300 |
| 2021-11-17 | 21.31 | $11.41 | 1200 |
| 2021-11-16 | 21.57 | $11.28 | 3000 |
| 2021-11-15 | 21.65 | $11.37 | 3400 |
| 2021-11-12 | 21.78 | $11.47 | 700 |
| 2021-11-11 | 22.07 | $11.55 | 1700 |
| 2021-11-10 | 22.44 | $11.39 | 5400 |
| 2021-11-09 | 22.69 | $11.49 | 3300 |
| 2021-11-08 | 23.02 | $11.66 | 4300 |
| 2021-11-05 | 23.53 | $11.38 | 4300 |
| 2021-11-04 | 23.75 | $11.68 | 2800 |
| 2021-11-03 | 24.40 | $11.95 | 9900 |
| 2021-11-02 | 25.14 | $11.69 | 1800 |
| 2021-11-01 | 25.58 | $12.02 | 4400 |
| 2021-10-29 | 26.43 | $11.97 | 21100 |
| 2021-10-28 | 27.22 | $11.90 | 14600 |
| 2021-10-27 | 28.00 | $12.25 | 12600 |
| 2021-10-26 | 28.84 | $12.71 | 5900 |
| 2021-10-25 | 30.13 | $12.90 | 3900 |
| 2021-10-22 | 31.41 | $12.65 | 14300 |
| 2021-10-21 | 32.75 | $13.11 | 2800 |
| 2021-10-20 | 33.71 | $12.92 | 5600 |
| 2021-10-19 | 34.86 | $13.48 | 2600 |
| 2021-10-18 | 35.21 | $13.50 | 28000 |
| 2021-10-15 | 35.57 | $12.93 | 1100 |
| 2021-10-14 | 36.51 | $12.89 | 5600 |
| 2021-10-13 | 37.51 | $12.84 | 5900 |
| 2021-10-12 | 38.71 | $13.14 | 600 |
| 2021-10-11 | 39.47 | $13.26 | 4600 |
| 2021-10-08 | 40.09 | $13.26 | 4100 |
| 2021-10-07 | 40.85 | $13.33 | 26100 |
| 2021-10-06 | 41.53 | $13.50 | 23300 |
| 2021-10-05 | 42.24 | $13.28 | 33400 |
| 2021-10-04 | 43.01 | $12.93 | 1500 |
| 2021-10-01 | 44.13 | $12.93 | 13200 |
| 2021-09-30 | 45.37 | $12.99 | 4700 |
| 2021-09-29 | 46.64 | $12.82 | 16300 |
| 2021-09-28 | 48.07 | $13.42 | 18800 |
| 2021-09-27 | 48.80 | $12.76 | 12300 |
| 2021-09-24 | 50.06 | $12.59 | 5900 |
| 2021-09-23 | 51.23 | $13.14 | 6100 |
| 2021-09-22 | 51.77 | $13.18 | 23700 |
| 2021-09-21 | 52.33 | $12.60 | 4900 |
| 2021-09-20 | 53.32 | $12.48 | 11100 |
| 2021-09-17 | 54.45 | $12.89 | 15300 |
| 2021-09-16 | 55.03 | $13.36 | 17900 |
| 2021-09-15 | 54.76 | $13.42 | 6900 |
| 2021-09-14 | 54.41 | $13.26 | 27100 |
| 2021-09-13 | 54.06 | $13.69 | 14500 |
| 2021-09-10 | 53.07 | $12.93 | 12200 |
| 2021-09-09 | 52.20 | $13.20 | 24700 |
| 2021-09-08 | 51.19 | $12.70 | 14900 |
| 2021-09-07 | 50.23 | $12.70 | 15800 |
| 2021-09-03 | 49.30 | $12.15 | 1500 |
| 2021-09-02 | 48.50 | $12.10 | 4400 |
| 2021-09-01 | 47.70 | $11.74 | 1900 |
| 2021-08-31 | 47.05 | $11.79 | 13700 |
| 2021-08-30 | 46.36 | $11.32 | 15900 |
| 2021-08-27 | 45.84 | $10.99 | 3100 |
| 2021-08-26 | 45.51 | $10.80 | 45800 |
| 2021-08-25 | 45.24 | $10.66 | 2900 |
| 2021-08-24 | 45.02 | $10.50 | 700 |
| 2021-08-23 | 44.86 | $10.41 | 9700 |
| 2021-08-20 | 44.78 | $10.03 | 400 |
| 2021-08-19 | 44.94 | $10.06 | 6800 |
| 2021-08-18 | 45.10 | $10.23 | 1100 |
| 2021-08-17 | 44.80 | $10.27 | 1500 |
| 2021-08-16 | 44.49 | $10.68 | 800 |
| 2021-08-13 | 43.53 | $10.62 | 2700 |
| 2021-08-12 | 42.55 | $10.63 | 200 |
| 2021-08-11 | 41.53 | $10.56 | 1400 |
| 2021-08-10 | 40.48 | $10.20 | 600 |
| 2021-08-09 | 39.51 | $10.21 | 3300 |
| 2021-08-06 | 38.46 | $10.20 | 900 |
| 2021-08-05 | 37.35 | $10.06 | 500 |
| 2021-08-04 | 36.24 | $10.03 | 500 |
| 2021-08-03 | 35.07 | $9.87 | 1800 |
| 2021-08-02 | 33.86 | $10.00 | 2100 |
| 2021-07-30 | 32.34 | $9.99 | 400 |
| 2021-07-29 | 30.76 | $9.91 | 2100 |
| 2021-07-28 | 29.11 | $9.93 | 3700 |
| 2021-07-27 | 27.36 | $9.97 | 11100 |
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