Is Global X MSCI China Information Technology ETF (CHIK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X MSCI China Information Technology ETF (CHIK) research center and poll results.
AMEX : CHIK
Global X MSCI China Information Technology ETF — Technical Indicators
$13.2 USD
$0 (0.0%)
- Volume
- 4.14K
- Average Volume
- 4.14K
- Market Capitalization
- $9.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $17.42
- Year Low
- $12.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.22
2025-06-11
Close Price
$13.20
Vol: 4139
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.20
Average
19.63
Maximum
31.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 13.22 | $13.20 | 4139 |
| 2024-03-05 | 13.22 | $13.20 | — |
| 2024-03-04 | 13.22 | $13.20 | — |
| 2024-03-01 | 13.22 | $13.20 | — |
| 2024-02-29 | 13.22 | $13.20 | — |
| 2024-02-28 | 13.22 | $13.20 | — |
| 2024-02-27 | 13.22 | $13.20 | — |
| 2024-02-26 | 13.21 | $13.20 | — |
| 2024-02-23 | 13.22 | $13.20 | — |
| 2024-02-22 | 13.23 | $13.20 | — |
| 2024-02-20 | 13.23 | $13.20 | — |
| 2024-02-16 | 13.21 | $13.20 | 4139 |
| 2024-02-15 | 13.21 | $13.23 | 1702 |
| 2024-02-14 | 13.21 | $13.25 | 1298 |
| 2024-02-13 | 13.20 | $13.25 | 362 |
| 2024-02-12 | 13.20 | $13.25 | 590 |
| 2024-02-09 | 13.23 | $13.24 | 8402 |
| 2024-02-08 | 13.25 | $13.25 | 2349 |
| 2024-02-07 | 13.27 | $13.25 | 5240 |
| 2024-02-06 | 13.29 | $13.24 | 3879 |
| 2024-02-05 | 13.32 | $13.25 | 4055 |
| 2024-02-02 | 13.35 | $13.24 | 2002 |
| 2024-02-01 | 13.40 | $13.22 | 120 |
| 2024-01-31 | 13.47 | $13.21 | 671 |
| 2024-01-30 | 13.54 | $13.20 | 696 |
| 2024-01-29 | 13.64 | $13.22 | 126946 |
| 2024-01-26 | 13.73 | $12.92 | 3817 |
| 2024-01-25 | 13.82 | $13.35 | 4175 |
| 2024-01-24 | 13.88 | $13.44 | 4656 |
| 2024-01-23 | 13.95 | $13.29 | 6150 |
| 2024-01-22 | 14.02 | $12.80 | 3038 |
| 2024-01-19 | 14.11 | $13.21 | 3487 |
| 2024-01-18 | 14.19 | $13.23 | 532 |
| 2024-01-17 | 14.25 | $12.95 | 16049 |
| 2024-01-16 | 14.35 | $13.33 | 2684 |
| 2024-01-12 | 14.43 | $13.72 | 6429 |
| 2024-01-11 | 14.48 | $13.77 | 4140 |
| 2024-01-10 | 14.53 | $13.55 | 1987 |
| 2024-01-09 | 14.59 | $13.67 | 19680 |
| 2024-01-08 | 14.63 | $13.76 | 4831 |
| 2024-01-05 | 14.65 | $14.02 | 1148 |
| 2024-01-04 | 14.67 | $14.22 | 954 |
| 2024-01-03 | 14.67 | $14.46 | 1210 |
| 2024-01-02 | 14.68 | $14.71 | 782 |
| 2023-12-29 | 14.69 | $15.14 | 1303 |
| 2023-12-28 | 14.67 | $15.08 | 8552 |
| 2023-12-27 | 14.67 | $14.68 | 7372 |
| 2023-12-26 | 14.69 | $14.66 | 4102 |
| 2023-12-22 | 14.71 | $14.72 | 6100 |
| 2023-12-21 | 14.72 | $14.79 | 1700 |
| 2023-12-20 | 14.74 | $14.46 | 1800 |
| 2023-12-19 | 14.78 | $14.86 | 900 |
| 2023-12-18 | 14.82 | $14.55 | 4100 |
| 2023-12-15 | 14.87 | $14.83 | 2000 |
| 2023-12-14 | 14.89 | $15.03 | 400 |
| 2023-12-13 | 14.93 | $14.73 | 1500 |
| 2023-12-12 | 14.99 | $14.72 | 19000 |
| 2023-12-11 | 15.02 | $14.70 | 32400 |
| 2023-12-08 | 15.04 | $14.39 | 300 |
| 2023-12-07 | 15.07 | $14.28 | 900 |
| 2023-12-06 | 15.12 | $14.36 | 300 |
| 2023-12-05 | 15.17 | $14.22 | 300 |
| 2023-12-04 | 15.22 | $14.70 | 1400 |
| 2023-12-01 | 15.23 | $14.84 | 1800 |
| 2023-11-30 | 15.21 | $14.87 | 400 |
| 2023-11-29 | 15.18 | $14.98 | 1700 |
| 2023-11-28 | 15.15 | $15.12 | 6600 |
| 2023-11-27 | 15.13 | $15.02 | 500 |
| 2023-11-24 | 15.08 | $15.04 | 21100 |
| 2023-11-22 | 15.03 | $15.02 | 300 |
| 2023-11-21 | 14.99 | $15.26 | 400 |
| 2023-11-20 | 14.94 | $15.67 | 2200 |
| 2023-11-17 | 14.85 | $15.54 | 100 |
| 2023-11-16 | 14.78 | $15.28 | 700 |
| 2023-11-15 | 14.74 | $15.95 | 1400 |
| 2023-11-14 | 14.66 | $15.79 | 2100 |
| 2023-11-13 | 14.60 | $15.42 | 600 |
| 2023-11-10 | 14.56 | $15.03 | 1900 |
| 2023-11-09 | 14.55 | $15.10 | 200 |
| 2023-11-08 | 14.53 | $15.27 | 300 |
| 2023-11-07 | 14.52 | $15.34 | 300 |
| 2023-11-06 | 14.49 | $15.22 | 5100 |
| 2023-11-03 | 14.45 | $14.87 | 4800 |
| 2023-11-02 | 14.43 | $14.45 | 100 |
| 2023-11-01 | 14.41 | $14.29 | 20800 |
| 2023-10-31 | 14.40 | $14.30 | 19400 |
| 2023-10-30 | 14.40 | $14.73 | 700 |
| 2023-10-27 | 14.38 | $14.07 | 200 |
| 2023-10-26 | 14.40 | $14.07 | 100 |
| 2023-10-25 | 14.41 | $14.13 | 100 |
| 2023-10-24 | 14.42 | $14.26 | 1000 |
| 2023-10-23 | 14.41 | $13.97 | 21600 |
| 2023-10-20 | 14.43 | $14.08 | 100 |
| 2023-10-19 | 14.46 | $14.46 | 200 |
| 2023-10-18 | 14.43 | $14.27 | 100 |
| 2023-10-17 | 14.43 | $14.63 | 100 |
| 2023-10-16 | 14.42 | $14.70 | 300 |
| 2023-10-13 | 14.41 | $14.78 | 300 |
| 2023-10-12 | 14.40 | $14.78 | 400 |
| 2023-10-11 | 14.40 | $15.06 | 18100 |
| 2023-10-10 | 14.39 | $14.72 | 9500 |
| 2023-10-09 | 14.40 | $14.39 | 1300 |
| 2023-10-06 | 14.43 | $14.37 | 200 |
| 2023-10-05 | 14.44 | $14.19 | 400 |
| 2023-10-04 | 14.47 | $14.10 | 200 |
| 2023-10-03 | 14.53 | $14.26 | 100 |
| 2023-10-02 | 14.59 | $14.39 | 800 |
| 2023-09-29 | 14.65 | $14.39 | 900 |
| 2023-09-28 | 14.71 | $14.32 | 300 |
| 2023-09-27 | 14.77 | $14.25 | 1300 |
| 2023-09-26 | 14.82 | $14.15 | 100 |
| 2023-09-25 | 14.87 | $14.39 | 18600 |
| 2023-09-22 | 14.88 | $14.53 | 1800 |
| 2023-09-21 | 14.90 | $13.98 | 16700 |
| 2023-09-20 | 14.94 | $14.26 | 100 |
| 2023-09-19 | 14.97 | $14.39 | 100 |
| 2023-09-18 | 14.98 | $14.46 | 600 |
| 2023-09-15 | 15.00 | $14.61 | 100 |
| 2023-09-14 | 15.03 | $14.80 | 1300 |
| 2023-09-13 | 15.04 | $14.80 | 1700 |
| 2023-09-12 | 15.07 | $14.96 | 200 |
| 2023-09-11 | 15.10 | $14.92 | 2800 |
| 2023-09-08 | 15.14 | $14.73 | 2800 |
| 2023-09-07 | 15.21 | $14.76 | 1800 |
| 2023-09-06 | 15.29 | $15.31 | 300 |
| 2023-09-05 | 15.34 | $15.43 | 17100 |
| 2023-09-01 | 15.40 | $15.64 | 300 |
| 2023-08-31 | 15.45 | $15.46 | 300 |
| 2023-08-30 | 15.51 | $15.48 | 1200 |
| 2023-08-29 | 15.55 | $15.37 | 1900 |
| 2023-08-28 | 15.61 | $15.03 | 1100 |
| 2023-08-25 | 15.71 | $14.71 | 200 |
| 2023-08-24 | 15.82 | $14.84 | 1000 |
| 2023-08-23 | 15.87 | $14.78 | 200 |
| 2023-08-22 | 15.95 | $14.88 | 300 |
| 2023-08-21 | 16.02 | $14.69 | 900 |
| 2023-08-18 | 16.10 | $14.85 | 600 |
| 2023-08-17 | 16.16 | $15.16 | 1300 |
| 2023-08-16 | 16.21 | $15.01 | 12700 |
| 2023-08-15 | 16.28 | $15.33 | 800 |
| 2023-08-14 | 16.35 | $15.67 | 2900 |
| 2023-08-11 | 16.40 | $15.63 | 900 |
| 2023-08-10 | 16.46 | $16.21 | 100 |
| 2023-08-09 | 16.50 | $16.24 | 400 |
| 2023-08-08 | 16.52 | $16.37 | 100 |
| 2023-08-07 | 16.52 | $16.60 | 1100 |
| 2023-08-04 | 16.51 | $16.70 | 100 |
| 2023-08-03 | 16.50 | $16.67 | 500 |
| 2023-08-02 | 16.49 | $16.33 | 500 |
| 2023-08-01 | 16.50 | $16.50 | 500 |
| 2023-07-31 | 16.51 | $17.00 | 100 |
| 2023-07-28 | 16.49 | $16.85 | 400 |
| 2023-07-27 | 16.47 | $16.02 | 2100 |
| 2023-07-26 | 16.49 | $16.35 | — |
| 2023-07-25 | 16.49 | $16.30 | 1300 |
| 2023-07-24 | 16.49 | $16.29 | 5200 |
| 2023-07-21 | 16.49 | $15.98 | 400 |
| 2023-07-20 | 16.52 | $16.07 | 1500 |
| 2023-07-19 | 16.55 | $16.58 | 700 |
| 2023-07-18 | 16.58 | $16.54 | 200 |
| 2023-07-17 | 16.62 | $16.79 | 1200 |
| 2023-07-14 | 16.63 | $16.81 | 800 |
| 2023-07-13 | 16.63 | $16.92 | 800 |
| 2023-07-12 | 16.61 | $16.67 | 400 |
| 2023-07-11 | 16.58 | $16.48 | 300 |
| 2023-07-10 | 16.56 | $16.43 | 1200 |
| 2023-07-07 | 16.53 | $16.45 | 800 |
| 2023-07-06 | 16.50 | $16.38 | 800 |
| 2023-07-05 | 16.48 | $16.60 | 6400 |
| 2023-07-03 | 16.46 | $16.69 | 100 |
| 2023-06-30 | 16.43 | $16.57 | 200 |
| 2023-06-29 | 16.40 | $16.41 | 100 |
| 2023-06-28 | 16.37 | $16.39 | 500 |
| 2023-06-27 | 16.34 | $16.54 | 1000 |
| 2023-06-26 | 16.31 | $16.23 | 1600 |
| 2023-06-23 | 16.29 | $16.28 | 5200 |
| 2023-06-22 | 16.27 | $16.62 | 300 |
| 2023-06-21 | 16.24 | $16.64 | 400 |
| 2023-06-20 | 16.22 | $17.15 | 2300 |
| 2023-06-16 | 16.18 | $17.26 | 11500 |
| 2023-06-15 | 16.13 | $17.09 | 100 |
| 2023-06-14 | 16.08 | $16.79 | 500 |
| 2023-06-13 | 16.05 | $16.56 | 400 |
| 2023-06-12 | 16.05 | $16.10 | 100 |
| 2023-06-09 | 16.05 | $15.98 | 100 |
| 2023-06-08 | 16.07 | $15.85 | 100 |
| 2023-06-07 | 16.11 | $15.86 | 400 |
| 2023-06-06 | 16.14 | $15.98 | 4500 |
| 2023-06-05 | 16.18 | $16.15 | 1700 |
| 2023-06-02 | 16.21 | $16.23 | 200 |
| 2023-06-01 | 16.23 | $15.95 | 1700 |
| 2023-05-31 | 16.28 | $15.67 | 300 |
| 2023-05-30 | 16.33 | $15.80 | 100 |
| 2023-05-26 | 16.40 | $16.02 | 500 |
| 2023-05-25 | 16.46 | $15.77 | 400 |
| 2023-05-24 | 16.51 | $15.84 | 500 |
| 2023-05-23 | 16.56 | $16.01 | 100 |
| 2023-05-22 | 16.60 | $16.34 | 500 |
| 2023-05-19 | 16.66 | $16.29 | 200 |
| 2023-05-18 | 16.73 | $16.22 | 1200 |
| 2023-05-17 | 16.84 | $16.18 | 100 |
| 2023-05-16 | 16.94 | $16.29 | 100 |
| 2023-05-15 | 17.05 | $16.49 | 100 |
| 2023-05-12 | 17.14 | $15.99 | 1300 |
| 2023-05-11 | 17.26 | $16.49 | 100 |
| 2023-05-10 | 17.35 | $16.56 | 800 |
| 2023-05-09 | 17.44 | $16.56 | 200 |
| 2023-05-08 | 17.54 | $16.75 | 1400 |
| 2023-05-05 | 17.63 | $16.69 | 300 |
| 2023-05-04 | 17.73 | $16.77 | 100 |
| 2023-05-03 | 17.82 | $16.83 | 1000 |
| 2023-05-02 | 17.92 | $16.76 | 900 |
| 2023-05-01 | 18.02 | $17.15 | 1100 |
| 2023-04-28 | 18.07 | $17.12 | 2100 |
| 2023-04-27 | 18.13 | $16.84 | 1800 |
| 2023-04-26 | 18.21 | $16.88 | 14700 |
| 2023-04-25 | 18.28 | $16.87 | 400 |
| 2023-04-24 | 18.35 | $17.50 | 1500 |
| 2023-04-21 | 18.40 | $17.67 | 5700 |
| 2023-04-20 | 18.43 | $18.32 | 100 |
| 2023-04-19 | 18.40 | $18.25 | 100 |
| 2023-04-18 | 18.37 | $18.42 | 2100 |
| 2023-04-17 | 18.31 | $18.45 | 1500 |
| 2023-04-14 | 18.27 | $18.26 | 100 |
| 2023-04-13 | 18.21 | $18.34 | 22900 |
| 2023-04-12 | 18.15 | $18.35 | 1500 |
| 2023-04-11 | 18.10 | $18.58 | 600 |
| 2023-04-10 | 18.05 | $18.55 | 500 |
| 2023-04-06 | 17.98 | $18.78 | 500 |
| 2023-04-05 | 17.91 | $18.53 | 100 |
| 2023-04-04 | 17.86 | $18.72 | 9600 |
| 2023-04-03 | 17.80 | $18.80 | 2000 |
| 2023-03-31 | 17.76 | $18.25 | 200 |
| 2023-03-30 | 17.76 | $18.33 | 100 |
| 2023-03-29 | 17.74 | $18.33 | 100 |
| 2023-03-28 | 17.72 | $18.25 | 11800 |
| 2023-03-27 | 17.68 | $18.27 | 100 |
| 2023-03-24 | 17.63 | $18.59 | 800 |
| 2023-03-23 | 17.56 | $18.29 | 900 |
| 2023-03-22 | 17.52 | $17.65 | 100 |
| 2023-03-21 | 17.52 | $17.61 | 800 |
| 2023-03-20 | 17.53 | $17.36 | 300 |
| 2023-03-17 | 17.54 | $17.47 | 200 |
| 2023-03-16 | 17.57 | $17.10 | — |
| 2023-03-15 | 17.63 | $17.10 | 200 |
| 2023-03-14 | 17.69 | $17.53 | 900 |
| 2023-03-13 | 17.73 | $17.49 | 800 |
| 2023-03-10 | 17.77 | $17.24 | 600 |
| 2023-03-09 | 17.85 | $17.19 | 100 |
| 2023-03-08 | 17.89 | $17.57 | 500 |
| 2023-03-07 | 17.92 | $17.61 | 700 |
| 2023-03-06 | 17.95 | $18.04 | 1400 |
| 2023-03-03 | 17.98 | $18.10 | 300 |
| 2023-03-02 | 18.02 | $18.08 | 6300 |
| 2023-03-01 | 18.07 | $17.95 | 1300 |
| 2023-02-28 | 18.10 | $17.26 | 100 |
| 2023-02-27 | 18.16 | $17.28 | 9200 |
| 2023-02-24 | 18.25 | $17.26 | 700 |
| 2023-02-23 | 18.35 | $17.60 | 700 |
| 2023-02-22 | 18.40 | $17.60 | 200 |
| 2023-02-21 | 18.45 | $17.71 | 200 |
| 2023-02-17 | 18.50 | $17.56 | 1900 |
| 2023-02-16 | 18.54 | $18.21 | 100 |
| 2023-02-15 | 18.53 | $18.31 | 1000 |
| 2023-02-14 | 18.51 | $18.23 | 1100 |
| 2023-02-13 | 18.48 | $18.38 | 1300 |
| 2023-02-10 | 18.44 | $18.20 | 600 |
| 2023-02-09 | 18.41 | $18.76 | 1500 |
| 2023-02-08 | 18.35 | $18.03 | 6800 |
| 2023-02-07 | 18.33 | $18.21 | 5100 |
| 2023-02-06 | 18.30 | $18.31 | 1300 |
| 2023-02-03 | 18.25 | $18.64 | 500 |
| 2023-02-02 | 18.18 | $18.89 | 11800 |
| 2023-02-01 | 18.10 | $19.02 | 1900 |
| 2023-01-31 | 18.00 | $18.45 | 100 |
| 2023-01-30 | 17.90 | $18.61 | 2300 |
| 2023-01-27 | 17.80 | $19.06 | 700 |
| 2023-01-26 | 17.67 | $19.17 | 3600 |
| 2023-01-25 | 17.55 | $18.66 | 1100 |
| 2023-01-24 | 17.42 | $18.61 | 1500 |
| 2023-01-23 | 17.30 | $18.59 | 3000 |
| 2023-01-20 | 17.19 | $18.44 | 5100 |
| 2023-01-19 | 17.08 | $18.09 | 1300 |
| 2023-01-18 | 17.00 | $17.81 | 2700 |
| 2023-01-17 | 16.94 | $17.75 | 2100 |
| 2023-01-13 | 16.89 | $17.56 | 1800 |
| 2023-01-12 | 16.86 | $17.59 | 4100 |
| 2023-01-11 | 16.83 | $17.54 | 800 |
| 2023-01-10 | 16.79 | $17.66 | 1100 |
| 2023-01-09 | 16.76 | $17.46 | 1600 |
| 2023-01-06 | 16.73 | $17.34 | 1200 |
| 2023-01-05 | 16.70 | $17.20 | 6000 |
| 2023-01-04 | 16.69 | $17.29 | 3900 |
| 2023-01-03 | 16.67 | $17.06 | 2700 |
| 2022-12-30 | 16.67 | $16.47 | 500 |
| 2022-12-29 | 16.68 | $16.57 | 2600 |
| 2022-12-28 | 16.69 | $16.55 | 14200 |
| 2022-12-27 | 16.68 | $16.80 | 7500 |
| 2022-12-23 | 16.63 | $15.99 | 3000 |
| 2022-12-22 | 16.62 | $16.15 | 2800 |
| 2022-12-21 | 16.62 | $16.40 | 1600 |
| 2022-12-20 | 16.62 | $16.26 | 1100 |
| 2022-12-19 | 16.64 | $16.48 | 1400 |
| 2022-12-16 | 16.65 | $16.68 | 5500 |
| 2022-12-15 | 16.67 | $16.80 | 4500 |
| 2022-12-14 | 16.68 | $16.97 | 600 |
| 2022-12-13 | 16.71 | $16.90 | 2500 |
| 2022-12-12 | 16.70 | $16.83 | 7400 |
| 2022-12-09 | 16.70 | $16.93 | 200 |
| 2022-12-08 | 16.68 | $16.88 | 8300 |
| 2022-12-07 | 16.63 | $16.72 | 1400 |
| 2022-12-06 | 16.61 | $17.07 | 700 |
| 2022-12-05 | 16.57 | $16.85 | 600 |
| 2022-12-02 | 16.54 | $17.00 | 6900 |
| 2022-12-01 | 16.46 | $16.80 | 1800 |
| 2022-11-30 | 16.38 | $16.82 | 14000 |
| 2022-11-29 | 16.30 | $16.23 | 1000 |
| 2022-11-28 | 16.23 | $15.80 | 3100 |
| 2022-11-25 | 16.17 | $15.79 | 300 |
| 2022-11-23 | 16.13 | $16.28 | 400 |
| 2022-11-22 | 16.09 | $16.37 | 200 |
| 2022-11-21 | 16.00 | $16.57 | 100 |
| 2022-11-18 | 15.88 | $16.70 | 5100 |
| 2022-11-17 | 15.79 | $17.18 | 500 |
| 2022-11-16 | 15.67 | $16.95 | 2300 |
| 2022-11-15 | 15.54 | $17.48 | 11600 |
| 2022-11-14 | 15.40 | $16.76 | 4600 |
| 2022-11-11 | 15.30 | $16.76 | 1000 |
| 2022-11-10 | 15.18 | $16.58 | 2700 |
| 2022-11-09 | 15.06 | $15.87 | 1700 |
| 2022-11-08 | 14.97 | $16.32 | 9700 |
| 2022-11-07 | 14.85 | $16.30 | 2000 |
| 2022-11-04 | 14.74 | $16.22 | 2100 |
| 2022-11-03 | 14.66 | $15.45 | 1300 |
| 2022-11-02 | 14.65 | $15.16 | 4500 |
| 2022-11-01 | 14.65 | $15.18 | 4000 |
| 2022-10-31 | 14.65 | $14.78 | 1700 |
| 2022-10-28 | 14.65 | $14.69 | 900 |
| 2022-10-27 | 14.65 | $15.08 | 2600 |
| 2022-10-26 | 14.63 | $15.39 | 1800 |
| 2022-10-25 | 14.62 | $14.51 | 2600 |
| 2022-10-24 | 14.66 | $14.18 | 11200 |
| 2022-10-21 | 14.72 | $14.91 | 200 |
| 2022-10-20 | 14.74 | $14.75 | 700 |
| 2022-10-19 | 14.79 | $14.36 | 3200 |
| 2022-10-18 | 14.86 | $14.81 | 5700 |
| 2022-10-17 | 14.94 | $14.72 | 900 |
| 2022-10-14 | 15.03 | $14.31 | 800 |
| 2022-10-13 | 15.15 | $14.20 | 900 |
| 2022-10-12 | 15.28 | $14.13 | 700 |
| 2022-10-11 | 15.44 | $13.90 | 1200 |
| 2022-10-10 | 15.61 | $14.06 | 1000 |
| 2022-10-07 | 15.79 | $14.71 | 1300 |
| 2022-10-06 | 15.93 | $15.11 | 1500 |
| 2022-10-05 | 16.04 | $15.27 | 1400 |
| 2022-10-04 | 16.16 | $15.18 | 7000 |
| 2022-10-03 | 16.27 | $14.70 | 5100 |
| 2022-09-30 | 16.41 | $14.63 | 1500 |
| 2022-09-29 | 16.56 | $14.79 | 1900 |
| 2022-09-28 | 16.72 | $15.17 | 200 |
| 2022-09-27 | 16.85 | $15.24 | 1500 |
| 2022-09-26 | 16.99 | $15.37 | 2300 |
| 2022-09-23 | 17.14 | $15.36 | 1100 |
| 2022-09-22 | 17.29 | $15.77 | 6100 |
| 2022-09-21 | 17.42 | $15.83 | 4000 |
| 2022-09-20 | 17.55 | $16.38 | 100 |
| 2022-09-19 | 17.67 | $16.51 | 2600 |
| 2022-09-16 | 17.78 | $16.60 | 1700 |
| 2022-09-15 | 17.91 | $16.87 | 4800 |
| 2022-09-14 | 18.03 | $17.33 | 200 |
| 2022-09-13 | 18.13 | $17.32 | 1300 |
| 2022-09-12 | 18.24 | $17.63 | 600 |
| 2022-09-09 | 18.34 | $17.47 | 4400 |
| 2022-09-08 | 18.46 | $17.37 | 800 |
| 2022-09-07 | 18.56 | $17.65 | 2600 |
| 2022-09-06 | 18.64 | $17.40 | 800 |
| 2022-09-02 | 18.74 | $17.45 | 600 |
| 2022-09-01 | 18.84 | $17.78 | 400 |
| 2022-08-31 | 18.89 | $17.88 | 300 |
| 2022-08-30 | 18.93 | $17.73 | 800 |
| 2022-08-29 | 18.98 | $18.00 | 1000 |
| 2022-08-26 | 19.02 | $18.40 | 600 |
| 2022-08-25 | 19.06 | $18.47 | 400 |
| 2022-08-24 | 19.10 | $18.26 | 3000 |
| 2022-08-23 | 19.16 | $18.50 | 1400 |
| 2022-08-22 | 19.18 | $18.68 | 1100 |
| 2022-08-19 | 19.21 | $18.79 | 600 |
| 2022-08-18 | 19.22 | $19.24 | 2000 |
| 2022-08-17 | 19.23 | $19.29 | 800 |
| 2022-08-16 | 19.22 | $19.38 | 900 |
| 2022-08-15 | 19.21 | $19.48 | 400 |
| 2022-08-12 | 19.21 | $19.66 | 3100 |
| 2022-08-11 | 19.17 | $19.84 | 1300 |
| 2022-08-10 | 19.14 | $19.26 | 11700 |
| 2022-08-09 | 19.13 | $19.36 | 700 |
| 2022-08-08 | 19.12 | $19.34 | 100 |
| 2022-08-05 | 19.13 | $19.38 | 3400 |
| 2022-08-04 | 19.17 | $18.94 | 800 |
| 2022-08-03 | 19.23 | $18.69 | 7300 |
| 2022-08-02 | 19.28 | $18.73 | 9900 |
| 2022-08-01 | 19.35 | $18.79 | 4900 |
| 2022-07-29 | 19.44 | $19.03 | 4300 |
| 2022-07-28 | 19.53 | $19.43 | 2800 |
| 2022-07-27 | 19.58 | $19.40 | 1800 |
| 2022-07-26 | 19.67 | $18.97 | 300 |
| 2022-07-25 | 19.75 | $19.11 | 4800 |
| 2022-07-22 | 19.80 | $19.04 | 32500 |
| 2022-07-21 | 19.82 | $19.49 | 500 |
| 2022-07-20 | 19.80 | $19.01 | 1800 |
| 2022-07-19 | 19.84 | $19.27 | 700 |
| 2022-07-18 | 19.84 | $19.40 | 1400 |
| 2022-07-15 | 19.83 | $19.00 | 1100 |
| 2022-07-14 | 19.85 | $19.09 | 50400 |
| 2022-07-13 | 19.86 | $19.17 | 400 |
| 2022-07-12 | 19.85 | $19.19 | 3600 |
| 2022-07-11 | 19.87 | $19.39 | 10600 |
| 2022-07-08 | 19.88 | $20.17 | 200 |
| 2022-07-07 | 19.89 | $20.17 | 500 |
| 2022-07-06 | 19.89 | $19.84 | 10500 |
| 2022-07-05 | 19.92 | $20.00 | 33100 |
| 2022-07-01 | 19.90 | $20.64 | 100 |
| 2022-06-30 | 19.86 | $20.76 | 1500 |
| 2022-06-29 | 19.78 | $20.58 | 35500 |
| 2022-06-28 | 19.72 | $21.04 | 48300 |
| 2022-06-27 | 19.60 | $20.55 | 1000 |
| 2022-06-24 | 19.50 | $20.10 | 1700 |
| 2022-06-23 | 19.40 | $19.48 | 22400 |
| 2022-06-22 | 19.32 | $19.17 | 1300 |
| 2022-06-21 | 19.31 | $19.72 | 2600 |
| 2022-06-17 | 19.27 | $19.33 | 4300 |
| 2022-06-16 | 19.24 | $19.18 | 3500 |
| 2022-06-15 | 19.20 | $19.44 | 400 |
| 2022-06-14 | 19.15 | $19.18 | 1700 |
| 2022-06-13 | 19.07 | $18.98 | 5500 |
| 2022-06-10 | 19.02 | $19.77 | 2900 |
| 2022-06-09 | 18.91 | $19.42 | 8300 |
| 2022-06-08 | 18.82 | $20.37 | 1800 |
| 2022-06-07 | 18.67 | $20.34 | 2900 |
| 2022-06-06 | 18.49 | $20.29 | 8600 |
| 2022-06-03 | 18.35 | $19.63 | 400 |
| 2022-06-02 | 18.26 | $19.83 | 6300 |
| 2022-06-01 | 18.19 | $19.22 | 500 |
| 2022-05-31 | 18.15 | $19.37 | 2400 |
| 2022-05-27 | 18.09 | $18.53 | 300 |
| 2022-05-26 | 18.07 | $18.61 | 5300 |
| 2022-05-25 | 18.02 | $18.16 | 6600 |
| 2022-05-24 | 17.98 | $17.95 | 8900 |
| 2022-05-23 | 17.91 | $18.85 | 300 |
| 2022-05-20 | 17.82 | $18.90 | 2200 |
| 2022-05-19 | 17.77 | $18.84 | 1700 |
| 2022-05-18 | 17.71 | $18.24 | 600 |
| 2022-05-17 | 17.73 | $18.46 | 6400 |
| 2022-05-16 | 17.77 | $17.69 | 2800 |
| 2022-05-13 | 17.85 | $17.97 | 1900 |
| 2022-05-12 | 17.92 | $17.51 | 2700 |
| 2022-05-11 | 18.01 | $17.59 | 3100 |
| 2022-05-10 | 18.09 | $17.32 | 6300 |
| 2022-05-09 | 18.18 | $16.91 | 2200 |
| 2022-05-06 | 18.32 | $17.51 | 5400 |
| 2022-05-05 | 18.44 | $17.64 | 3800 |
| 2022-05-04 | 18.57 | $18.61 | 1800 |
| 2022-05-03 | 18.69 | $18.35 | 2600 |
| 2022-05-02 | 18.83 | $18.15 | 4900 |
| 2022-04-29 | 18.97 | $18.21 | 4800 |
| 2022-04-28 | 19.09 | $17.47 | 6100 |
| 2022-04-27 | 19.28 | $17.50 | 9600 |
| 2022-04-26 | 19.45 | $16.51 | 2300 |
| 2022-04-25 | 19.67 | $16.96 | 3700 |
| 2022-04-22 | 19.88 | $17.88 | 4600 |
| 2022-04-21 | 20.06 | $17.78 | 14700 |
| 2022-04-20 | 20.26 | $18.61 | 1900 |
| 2022-04-19 | 20.42 | $19.16 | 1300 |
| 2022-04-18 | 20.54 | $19.34 | 6200 |
| 2022-04-14 | 20.68 | $19.37 | 7700 |
| 2022-04-13 | 20.77 | $19.27 | 2200 |
| 2022-04-12 | 20.94 | $19.22 | 2700 |
| 2022-04-11 | 20.94 | $19.08 | 900 |
| 2022-04-08 | 20.95 | $19.80 | 3100 |
| 2022-04-07 | 20.97 | $19.87 | 4600 |
| 2022-04-06 | 21.04 | $20.18 | 3700 |
| 2022-04-05 | 21.12 | $21.04 | 600 |
| 2022-04-04 | 21.14 | $21.29 | 5800 |
| 2022-04-01 | 21.15 | $20.94 | 1100 |
| 2022-03-31 | 21.22 | $20.56 | 2000 |
| 2022-03-30 | 21.33 | $21.20 | 1000 |
| 2022-03-29 | 21.44 | $20.92 | 3000 |
| 2022-03-28 | 21.58 | $20.97 | 2500 |
| 2022-03-25 | 21.73 | $21.17 | 600 |
| 2022-03-24 | 21.89 | $21.46 | 15900 |
| 2022-03-23 | 22.00 | $21.76 | 33500 |
| 2022-03-22 | 22.11 | $21.81 | 130100 |
| 2022-03-21 | 22.20 | $21.63 | 5500 |
| 2022-03-18 | 22.31 | $22.03 | 11200 |
| 2022-03-17 | 22.42 | $21.28 | 25900 |
| 2022-03-16 | 22.58 | $22.54 | 54200 |
| 2022-03-15 | 22.68 | $19.24 | 23400 |
| 2022-03-14 | 22.89 | $19.23 | 19400 |
| 2022-03-11 | 23.11 | $20.37 | 11700 |
| 2022-03-10 | 23.31 | $21.17 | 1100 |
| 2022-03-09 | 23.48 | $21.80 | 6200 |
| 2022-03-08 | 23.59 | $21.37 | 2700 |
| 2022-03-07 | 23.72 | $21.55 | 4100 |
| 2022-03-04 | 23.85 | $22.25 | 8300 |
| 2022-03-03 | 23.95 | $22.77 | 9200 |
| 2022-03-02 | 24.04 | $23.46 | 3300 |
| 2022-03-01 | 24.10 | $23.66 | 4200 |
| 2022-02-28 | 24.14 | $23.99 | 1700 |
| 2022-02-25 | 24.13 | $24.41 | 112600 |
| 2022-02-24 | 24.10 | $23.67 | 8100 |
| 2022-02-23 | 24.17 | $23.89 | 26600 |
| 2022-02-22 | 24.22 | $23.66 | 6300 |
| 2022-02-18 | 24.29 | $23.88 | 1900 |
| 2022-02-17 | 24.36 | $24.29 | 1400 |
| 2022-02-16 | 24.46 | $24.41 | 300 |
| 2022-02-15 | 24.56 | $24.51 | 2700 |
| 2022-02-14 | 24.65 | $23.51 | 700 |
| 2022-02-11 | 24.78 | $23.55 | 3100 |
| 2022-02-10 | 24.88 | $24.35 | 600 |
| 2022-02-09 | 24.99 | $24.55 | 3800 |
| 2022-02-08 | 25.07 | $24.01 | 3300 |
| 2022-02-07 | 25.17 | $23.94 | 73500 |
| 2022-02-04 | 25.27 | $24.29 | 15100 |
| 2022-02-03 | 25.37 | $24.22 | 3700 |
| 2022-02-02 | 25.47 | $24.50 | 5100 |
| 2022-02-01 | 25.59 | $24.70 | 2600 |
| 2022-01-31 | 25.72 | $24.55 | 98700 |
| 2022-01-28 | 25.87 | $23.65 | 800 |
| 2022-01-27 | 26.07 | $23.92 | 14300 |
| 2022-01-26 | 26.26 | $24.92 | 4200 |
| 2022-01-25 | 26.39 | $25.03 | 28400 |
| 2022-01-24 | 26.53 | $25.06 | 8500 |
| 2022-01-21 | 26.67 | $25.30 | 21800 |
| 2022-01-20 | 26.78 | $26.13 | 12100 |
| 2022-01-19 | 26.85 | $26.43 | 3900 |
| 2022-01-18 | 26.86 | $26.48 | 2100 |
| 2022-01-14 | 26.92 | $26.03 | 7700 |
| 2022-01-13 | 27.03 | $25.56 | 5000 |
| 2022-01-12 | 27.14 | $26.52 | 175500 |
| 2022-01-11 | 27.23 | $26.17 | 15900 |
| 2022-01-10 | 27.34 | $26.01 | 5200 |
| 2022-01-07 | 27.48 | $25.99 | 25400 |
| 2022-01-06 | 27.62 | $26.25 | 2000 |
| 2022-01-05 | 27.74 | $26.16 | 2200 |
| 2022-01-04 | 27.83 | $26.94 | 6500 |
| 2022-01-03 | 27.87 | $27.38 | 2200 |
| 2021-12-31 | 27.88 | $27.55 | 1000 |
| 2021-12-30 | 27.89 | $27.66 | 10000 |
| 2021-12-29 | 27.91 | $27.53 | 10100 |
| 2021-12-28 | 27.97 | $27.64 | 2900 |
| 2021-12-27 | 27.99 | $27.79 | 8900 |
| 2021-12-23 | 28.01 | $27.93 | 7200 |
| 2021-12-22 | 28.05 | $27.45 | 1000 |
| 2021-12-21 | 28.14 | $27.52 | 16400 |
| 2021-12-20 | 28.23 | $26.67 | 5100 |
| 2021-12-17 | 28.35 | $27.64 | 7800 |
| 2021-12-16 | 28.41 | $28.15 | 12000 |
| 2021-12-15 | 28.46 | $27.83 | 6700 |
| 2021-12-14 | 28.55 | $28.24 | 2700 |
| 2021-12-13 | 28.62 | $28.42 | 8200 |
| 2021-12-10 | 28.68 | $28.81 | 170200 |
| 2021-12-09 | 28.72 | $28.84 | 2500 |
| 2021-12-08 | 28.71 | $28.67 | 5400 |
| 2021-12-07 | 28.70 | $27.92 | 1000 |
| 2021-12-06 | 28.73 | $27.73 | 4600 |
| 2021-12-03 | 28.77 | $27.60 | 8300 |
| 2021-12-02 | 28.81 | $27.72 | 3100 |
| 2021-12-01 | 28.85 | $28.14 | 4200 |
| 2021-11-30 | 28.89 | $28.62 | 12900 |
| 2021-11-29 | 28.93 | $28.16 | 800 |
| 2021-11-26 | 28.96 | $28.17 | 7600 |
| 2021-11-24 | 29.00 | $28.79 | 2500 |
| 2021-11-23 | 29.00 | $29.21 | 1900 |
| 2021-11-22 | 28.98 | $29.35 | 3200 |
| 2021-11-19 | 28.98 | $29.06 | 11400 |
| 2021-11-18 | 28.98 | $28.75 | 5000 |
| 2021-11-17 | 29.00 | $29.26 | 9800 |
| 2021-11-16 | 29.01 | $29.51 | 3500 |
| 2021-11-15 | 29.01 | $29.59 | 7900 |
| 2021-11-12 | 28.96 | $29.73 | 11800 |
| 2021-11-11 | 28.90 | $29.58 | 4300 |
| 2021-11-10 | 28.83 | $28.55 | 2400 |
| 2021-11-09 | 28.82 | $28.47 | 3000 |
| 2021-11-08 | 28.77 | $28.66 | 3400 |
| 2021-11-05 | 28.74 | $28.41 | 800 |
| 2021-11-04 | 28.74 | $28.40 | 10400 |
| 2021-11-03 | 28.76 | $28.54 | 5100 |
| 2021-11-02 | 28.72 | $28.90 | 600 |
| 2021-11-01 | 28.68 | $29.56 | 7600 |
| 2021-10-29 | 28.58 | $28.74 | 1900 |
| 2021-10-28 | 28.55 | $28.99 | 5100 |
| 2021-10-27 | 28.53 | $28.68 | 800 |
| 2021-10-26 | 28.49 | $28.92 | 5100 |
| 2021-10-25 | 28.46 | $29.29 | 3600 |
| 2021-10-22 | 28.43 | $29.16 | 1500 |
| 2021-10-21 | 28.39 | $29.04 | 900 |
| 2021-10-20 | 28.39 | $29.47 | 4300 |
| 2021-10-19 | 28.37 | $29.61 | 1500 |
| 2021-10-18 | 28.32 | $28.57 | 5300 |
| 2021-10-15 | 28.28 | $28.51 | 4200 |
| 2021-10-14 | 28.31 | $28.10 | 1000 |
| 2021-10-13 | 28.35 | $28.29 | 8700 |
| 2021-10-12 | 28.41 | $27.57 | 3300 |
| 2021-10-11 | 28.51 | $28.04 | 1500 |
| 2021-10-08 | 28.61 | $28.45 | 800 |
| 2021-10-07 | 28.71 | $28.76 | 17200 |
| 2021-10-06 | 28.79 | $27.80 | 8200 |
| 2021-10-05 | 28.93 | $27.95 | 16200 |
| 2021-10-04 | 29.09 | $27.62 | 6500 |
| 2021-10-01 | 29.26 | $28.19 | 5200 |
| 2021-09-30 | 29.39 | $28.55 | 5500 |
| 2021-09-29 | 29.52 | $27.99 | 1200 |
| 2021-09-28 | 29.67 | $28.28 | 5100 |
| 2021-09-27 | 29.79 | $28.66 | 3100 |
| 2021-09-24 | 29.86 | $28.41 | 6600 |
| 2021-09-23 | 29.93 | $29.01 | 900 |
| 2021-09-22 | 30.00 | $29.08 | 5500 |
| 2021-09-21 | 30.08 | $28.50 | 5600 |
| 2021-09-20 | 30.16 | $27.89 | 9600 |
| 2021-09-17 | 30.22 | $29.03 | 10400 |
| 2021-09-16 | 30.22 | $28.86 | 2800 |
| 2021-09-15 | 30.23 | $29.54 | 3000 |
| 2021-09-14 | 30.21 | $29.61 | 6500 |
| 2021-09-13 | 30.21 | $29.99 | 3900 |
| 2021-09-10 | 30.22 | $30.50 | 800 |
| 2021-09-09 | 30.23 | $30.42 | 12700 |
| 2021-09-08 | 30.26 | $30.60 | 4300 |
| 2021-09-07 | 30.29 | $31.11 | 4900 |
| 2021-09-03 | 30.30 | $30.89 | 900 |
| 2021-09-02 | 30.32 | $30.91 | 1600 |
| 2021-09-01 | 30.36 | $31.18 | 3500 |
| 2021-08-31 | 30.42 | $30.93 | 2200 |
| 2021-08-30 | 30.42 | $30.62 | 2900 |
| 2021-08-27 | 30.45 | $30.09 | 1600 |
| 2021-08-26 | 30.49 | $29.80 | 10000 |
| 2021-08-25 | 30.54 | $30.50 | 5000 |
| 2021-08-24 | 30.52 | $30.72 | 9500 |
| 2021-08-23 | 30.43 | $29.91 | 5200 |
| 2021-08-20 | 30.43 | $29.23 | 6300 |
| 2021-08-19 | 30.50 | $29.01 | 24500 |
| 2021-08-18 | 30.65 | $29.05 | 3300 |
| 2021-08-17 | 30.79 | $29.03 | 19300 |
| 2021-08-16 | 30.90 | $29.70 | 3700 |
| 2021-08-13 | 30.98 | $30.16 | 7900 |
| 2021-08-12 | 31.03 | $30.68 | 2200 |
| 2021-08-11 | 31.08 | $31.08 | 2700 |
| 2021-08-10 | 31.12 | $31.13 | 2300 |
| 2021-08-09 | 31.17 | $31.43 | 10300 |
| 2021-08-06 | 31.21 | $31.25 | 4000 |
| 2021-08-05 | 31.25 | $31.78 | 1000 |
| 2021-08-04 | 31.24 | $32.28 | 3900 |
| 2021-08-03 | 31.22 | $30.99 | 4900 |
| 2021-08-02 | 31.25 | $31.14 | 9400 |
| 2021-07-30 | 31.30 | $30.97 | 23600 |
| 2021-07-29 | 31.38 | $30.71 | 15300 |
| 2021-07-28 | 31.50 | $30.21 | 12300 |
| 2021-07-27 | 31.66 | $28.80 | 61500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.24
2025-06-11
Close Price
$13.20
Vol: 4139
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.24
Average
19.63
Maximum
31.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 13.24 | $13.20 | 4139 |
| 2024-03-05 | 13.24 | $13.20 | — |
| 2024-03-04 | 13.25 | $13.20 | — |
| 2024-03-01 | 13.25 | $13.20 | — |
| 2024-02-29 | 13.26 | $13.20 | — |
| 2024-02-28 | 13.27 | $13.20 | — |
| 2024-02-27 | 13.27 | $13.20 | — |
| 2024-02-26 | 13.28 | $13.20 | — |
| 2024-02-23 | 13.29 | $13.20 | — |
| 2024-02-22 | 13.30 | $13.20 | — |
| 2024-02-20 | 13.31 | $13.20 | — |
| 2024-02-16 | 13.32 | $13.20 | 4139 |
| 2024-02-15 | 13.33 | $13.23 | 1702 |
| 2024-02-14 | 13.34 | $13.25 | 1298 |
| 2024-02-13 | 13.35 | $13.25 | 362 |
| 2024-02-12 | 13.36 | $13.25 | 590 |
| 2024-02-09 | 13.38 | $13.24 | 8402 |
| 2024-02-08 | 13.39 | $13.25 | 2349 |
| 2024-02-07 | 13.40 | $13.25 | 5240 |
| 2024-02-06 | 13.42 | $13.24 | 3879 |
| 2024-02-05 | 13.44 | $13.25 | 4055 |
| 2024-02-02 | 13.46 | $13.24 | 2002 |
| 2024-02-01 | 13.48 | $13.22 | 120 |
| 2024-01-31 | 13.51 | $13.21 | 671 |
| 2024-01-30 | 13.54 | $13.20 | 696 |
| 2024-01-29 | 13.58 | $13.22 | 126946 |
| 2024-01-26 | 13.62 | $12.92 | 3817 |
| 2024-01-25 | 13.69 | $13.35 | 4175 |
| 2024-01-24 | 13.73 | $13.44 | 4656 |
| 2024-01-23 | 13.76 | $13.29 | 6150 |
| 2024-01-22 | 13.81 | $12.80 | 3038 |
| 2024-01-19 | 13.91 | $13.21 | 3487 |
| 2024-01-18 | 13.98 | $13.23 | 532 |
| 2024-01-17 | 14.06 | $12.95 | 16049 |
| 2024-01-16 | 14.18 | $13.33 | 2684 |
| 2024-01-12 | 14.27 | $13.72 | 6429 |
| 2024-01-11 | 14.33 | $13.77 | 4140 |
| 2024-01-10 | 14.39 | $13.55 | 1987 |
| 2024-01-09 | 14.48 | $13.67 | 19680 |
| 2024-01-08 | 14.56 | $13.76 | 4831 |
| 2024-01-05 | 14.65 | $14.02 | 1148 |
| 2024-01-04 | 14.71 | $14.22 | 954 |
| 2024-01-03 | 14.76 | $14.46 | 1210 |
| 2024-01-02 | 14.80 | $14.71 | 782 |
| 2023-12-29 | 14.81 | $15.14 | 1303 |
| 2023-12-28 | 14.77 | $15.08 | 8552 |
| 2023-12-27 | 14.74 | $14.68 | 7372 |
| 2023-12-26 | 14.74 | $14.66 | 4102 |
| 2023-12-22 | 14.75 | $14.72 | 6100 |
| 2023-12-21 | 14.76 | $14.79 | 1700 |
| 2023-12-20 | 14.75 | $14.46 | 1800 |
| 2023-12-19 | 14.78 | $14.86 | 900 |
| 2023-12-18 | 14.77 | $14.55 | 4100 |
| 2023-12-15 | 14.80 | $14.83 | 2000 |
| 2023-12-14 | 14.79 | $15.03 | 400 |
| 2023-12-13 | 14.77 | $14.73 | 1500 |
| 2023-12-12 | 14.77 | $14.72 | 19000 |
| 2023-12-11 | 14.78 | $14.70 | 32400 |
| 2023-12-08 | 14.79 | $14.39 | 300 |
| 2023-12-07 | 14.83 | $14.28 | 900 |
| 2023-12-06 | 14.89 | $14.36 | 300 |
| 2023-12-05 | 14.94 | $14.22 | 300 |
| 2023-12-04 | 15.02 | $14.70 | 1400 |
| 2023-12-01 | 15.05 | $14.84 | 1800 |
| 2023-11-30 | 15.07 | $14.87 | 400 |
| 2023-11-29 | 15.10 | $14.98 | 1700 |
| 2023-11-28 | 15.11 | $15.12 | 6600 |
| 2023-11-27 | 15.11 | $15.02 | 500 |
| 2023-11-24 | 15.12 | $15.04 | 21100 |
| 2023-11-22 | 15.12 | $15.02 | 300 |
| 2023-11-21 | 15.13 | $15.26 | 400 |
| 2023-11-20 | 15.12 | $15.67 | 2200 |
| 2023-11-17 | 15.06 | $15.54 | 100 |
| 2023-11-16 | 15.01 | $15.28 | 700 |
| 2023-11-15 | 14.98 | $15.95 | 1400 |
| 2023-11-14 | 14.88 | $15.79 | 2100 |
| 2023-11-13 | 14.79 | $15.42 | 600 |
| 2023-11-10 | 14.72 | $15.03 | 1900 |
| 2023-11-09 | 14.69 | $15.10 | 200 |
| 2023-11-08 | 14.65 | $15.27 | 300 |
| 2023-11-07 | 14.58 | $15.34 | 300 |
| 2023-11-06 | 14.50 | $15.22 | 5100 |
| 2023-11-03 | 14.42 | $14.87 | 4800 |
| 2023-11-02 | 14.38 | $14.45 | 100 |
| 2023-11-01 | 14.37 | $14.29 | 20800 |
| 2023-10-31 | 14.38 | $14.30 | 19400 |
| 2023-10-30 | 14.39 | $14.73 | 700 |
| 2023-10-27 | 14.35 | $14.07 | 200 |
| 2023-10-26 | 14.38 | $14.07 | 100 |
| 2023-10-25 | 14.41 | $14.13 | 100 |
| 2023-10-24 | 14.44 | $14.26 | 1000 |
| 2023-10-23 | 14.46 | $13.97 | 21600 |
| 2023-10-20 | 14.51 | $14.08 | 100 |
| 2023-10-19 | 14.56 | $14.46 | 200 |
| 2023-10-18 | 14.57 | $14.27 | 100 |
| 2023-10-17 | 14.60 | $14.63 | 100 |
| 2023-10-16 | 14.59 | $14.70 | 300 |
| 2023-10-13 | 14.58 | $14.78 | 300 |
| 2023-10-12 | 14.56 | $14.78 | 400 |
| 2023-10-11 | 14.54 | $15.06 | 18100 |
| 2023-10-10 | 14.49 | $14.72 | 9500 |
| 2023-10-09 | 14.46 | $14.39 | 1300 |
| 2023-10-06 | 14.47 | $14.37 | 200 |
| 2023-10-05 | 14.48 | $14.19 | 400 |
| 2023-10-04 | 14.51 | $14.10 | 200 |
| 2023-10-03 | 14.55 | $14.26 | 100 |
| 2023-10-02 | 14.58 | $14.39 | 800 |
| 2023-09-29 | 14.60 | $14.39 | 900 |
| 2023-09-28 | 14.63 | $14.32 | 300 |
| 2023-09-27 | 14.66 | $14.25 | 1300 |
| 2023-09-26 | 14.70 | $14.15 | 100 |
| 2023-09-25 | 14.76 | $14.39 | 18600 |
| 2023-09-22 | 14.80 | $14.53 | 1800 |
| 2023-09-21 | 14.83 | $13.98 | 16700 |
| 2023-09-20 | 14.91 | $14.26 | 100 |
| 2023-09-19 | 14.98 | $14.39 | 100 |
| 2023-09-18 | 15.05 | $14.46 | 600 |
| 2023-09-15 | 15.11 | $14.61 | 100 |
| 2023-09-14 | 15.16 | $14.80 | 1300 |
| 2023-09-13 | 15.20 | $14.80 | 1700 |
| 2023-09-12 | 15.24 | $14.96 | 200 |
| 2023-09-11 | 15.27 | $14.92 | 2800 |
| 2023-09-08 | 15.31 | $14.73 | 2800 |
| 2023-09-07 | 15.37 | $14.76 | 1800 |
| 2023-09-06 | 15.43 | $15.31 | 300 |
| 2023-09-05 | 15.44 | $15.43 | 17100 |
| 2023-09-01 | 15.45 | $15.64 | 300 |
| 2023-08-31 | 15.42 | $15.46 | 300 |
| 2023-08-30 | 15.42 | $15.48 | 1200 |
| 2023-08-29 | 15.41 | $15.37 | 1900 |
| 2023-08-28 | 15.42 | $15.03 | 1100 |
| 2023-08-25 | 15.46 | $14.71 | 200 |
| 2023-08-24 | 15.54 | $14.84 | 1000 |
| 2023-08-23 | 15.61 | $14.78 | 200 |
| 2023-08-22 | 15.70 | $14.88 | 300 |
| 2023-08-21 | 15.79 | $14.69 | 900 |
| 2023-08-18 | 15.90 | $14.85 | 600 |
| 2023-08-17 | 16.01 | $15.16 | 1300 |
| 2023-08-16 | 16.10 | $15.01 | 12700 |
| 2023-08-15 | 16.22 | $15.33 | 800 |
| 2023-08-14 | 16.31 | $15.67 | 2900 |
| 2023-08-11 | 16.38 | $15.63 | 900 |
| 2023-08-10 | 16.46 | $16.21 | 100 |
| 2023-08-09 | 16.48 | $16.24 | 400 |
| 2023-08-08 | 16.51 | $16.37 | 100 |
| 2023-08-07 | 16.52 | $16.60 | 1100 |
| 2023-08-04 | 16.52 | $16.70 | 100 |
| 2023-08-03 | 16.50 | $16.67 | 500 |
| 2023-08-02 | 16.48 | $16.33 | 500 |
| 2023-08-01 | 16.49 | $16.50 | 500 |
| 2023-07-31 | 16.49 | $17.00 | 100 |
| 2023-07-28 | 16.44 | $16.85 | 400 |
| 2023-07-27 | 16.40 | $16.02 | 2100 |
| 2023-07-26 | 16.44 | $16.35 | — |
| 2023-07-25 | 16.45 | $16.30 | 1300 |
| 2023-07-24 | 16.46 | $16.29 | 5200 |
| 2023-07-21 | 16.48 | $15.98 | 400 |
| 2023-07-20 | 16.53 | $16.07 | 1500 |
| 2023-07-19 | 16.58 | $16.58 | 700 |
| 2023-07-18 | 16.58 | $16.54 | 200 |
| 2023-07-17 | 16.59 | $16.79 | 1200 |
| 2023-07-14 | 16.56 | $16.81 | 800 |
| 2023-07-13 | 16.54 | $16.92 | 800 |
| 2023-07-12 | 16.50 | $16.67 | 400 |
| 2023-07-11 | 16.48 | $16.48 | 300 |
| 2023-07-10 | 16.48 | $16.43 | 1200 |
| 2023-07-07 | 16.48 | $16.45 | 800 |
| 2023-07-06 | 16.49 | $16.38 | 800 |
| 2023-07-05 | 16.50 | $16.60 | 6400 |
| 2023-07-03 | 16.49 | $16.69 | 100 |
| 2023-06-30 | 16.47 | $16.57 | 200 |
| 2023-06-29 | 16.46 | $16.41 | 100 |
| 2023-06-28 | 16.46 | $16.39 | 500 |
| 2023-06-27 | 16.47 | $16.54 | 1000 |
| 2023-06-26 | 16.46 | $16.23 | 1600 |
| 2023-06-23 | 16.49 | $16.28 | 5200 |
| 2023-06-22 | 16.51 | $16.62 | 300 |
| 2023-06-21 | 16.50 | $16.64 | 400 |
| 2023-06-20 | 16.48 | $17.15 | 2300 |
| 2023-06-16 | 16.41 | $17.26 | 11500 |
| 2023-06-15 | 16.32 | $17.09 | 100 |
| 2023-06-14 | 16.24 | $16.79 | 500 |
| 2023-06-13 | 16.18 | $16.56 | 400 |
| 2023-06-12 | 16.14 | $16.10 | 100 |
| 2023-06-09 | 16.15 | $15.98 | 100 |
| 2023-06-08 | 16.16 | $15.85 | 100 |
| 2023-06-07 | 16.20 | $15.86 | 400 |
| 2023-06-06 | 16.23 | $15.98 | 4500 |
| 2023-06-05 | 16.26 | $16.15 | 1700 |
| 2023-06-02 | 16.27 | $16.23 | 200 |
| 2023-06-01 | 16.27 | $15.95 | 1700 |
| 2023-05-31 | 16.31 | $15.67 | 300 |
| 2023-05-30 | 16.37 | $15.80 | 100 |
| 2023-05-26 | 16.43 | $16.02 | 500 |
| 2023-05-25 | 16.48 | $15.77 | 400 |
| 2023-05-24 | 16.55 | $15.84 | 500 |
| 2023-05-23 | 16.63 | $16.01 | 100 |
| 2023-05-22 | 16.69 | $16.34 | 500 |
| 2023-05-19 | 16.73 | $16.29 | 200 |
| 2023-05-18 | 16.78 | $16.22 | 1200 |
| 2023-05-17 | 16.83 | $16.18 | 100 |
| 2023-05-16 | 16.90 | $16.29 | 100 |
| 2023-05-15 | 16.97 | $16.49 | 100 |
| 2023-05-12 | 17.02 | $15.99 | 1300 |
| 2023-05-11 | 17.13 | $16.49 | 100 |
| 2023-05-10 | 17.19 | $16.56 | 800 |
| 2023-05-09 | 17.26 | $16.56 | 200 |
| 2023-05-08 | 17.33 | $16.75 | 1400 |
| 2023-05-05 | 17.39 | $16.69 | 300 |
| 2023-05-04 | 17.47 | $16.77 | 100 |
| 2023-05-03 | 17.54 | $16.83 | 1000 |
| 2023-05-02 | 17.62 | $16.76 | 900 |
| 2023-05-01 | 17.71 | $17.15 | 1100 |
| 2023-04-28 | 17.76 | $17.12 | 2100 |
| 2023-04-27 | 17.83 | $16.84 | 1800 |
| 2023-04-26 | 17.94 | $16.88 | 14700 |
| 2023-04-25 | 18.05 | $16.87 | 400 |
| 2023-04-24 | 18.17 | $17.50 | 1500 |
| 2023-04-21 | 18.24 | $17.67 | 5700 |
| 2023-04-20 | 18.30 | $18.32 | 100 |
| 2023-04-19 | 18.30 | $18.25 | 100 |
| 2023-04-18 | 18.31 | $18.42 | 2100 |
| 2023-04-17 | 18.29 | $18.45 | 1500 |
| 2023-04-14 | 18.28 | $18.26 | 100 |
| 2023-04-13 | 18.28 | $18.34 | 22900 |
| 2023-04-12 | 18.27 | $18.35 | 1500 |
| 2023-04-11 | 18.27 | $18.58 | 600 |
| 2023-04-10 | 18.23 | $18.55 | 500 |
| 2023-04-06 | 18.20 | $18.78 | 500 |
| 2023-04-05 | 18.14 | $18.53 | 100 |
| 2023-04-04 | 18.10 | $18.72 | 9600 |
| 2023-04-03 | 18.03 | $18.80 | 2000 |
| 2023-03-31 | 17.95 | $18.25 | 200 |
| 2023-03-30 | 17.92 | $18.33 | 100 |
| 2023-03-29 | 17.87 | $18.33 | 100 |
| 2023-03-28 | 17.83 | $18.25 | 11800 |
| 2023-03-27 | 17.78 | $18.27 | 100 |
| 2023-03-24 | 17.73 | $18.59 | 800 |
| 2023-03-23 | 17.64 | $18.29 | 900 |
| 2023-03-22 | 17.57 | $17.65 | 100 |
| 2023-03-21 | 17.56 | $17.61 | 800 |
| 2023-03-20 | 17.56 | $17.36 | 300 |
| 2023-03-17 | 17.58 | $17.47 | 200 |
| 2023-03-16 | 17.59 | $17.10 | — |
| 2023-03-15 | 17.64 | $17.10 | 200 |
| 2023-03-14 | 17.70 | $17.53 | 900 |
| 2023-03-13 | 17.72 | $17.49 | 800 |
| 2023-03-10 | 17.74 | $17.24 | 600 |
| 2023-03-09 | 17.80 | $17.19 | 100 |
| 2023-03-08 | 17.86 | $17.57 | 500 |
| 2023-03-07 | 17.89 | $17.61 | 700 |
| 2023-03-06 | 17.92 | $18.04 | 1400 |
| 2023-03-03 | 17.91 | $18.10 | 300 |
| 2023-03-02 | 17.89 | $18.08 | 6300 |
| 2023-03-01 | 17.87 | $17.95 | 1300 |
| 2023-02-28 | 17.86 | $17.26 | 100 |
| 2023-02-27 | 17.92 | $17.28 | 9200 |
| 2023-02-24 | 17.99 | $17.26 | 700 |
| 2023-02-23 | 18.06 | $17.60 | 700 |
| 2023-02-22 | 18.11 | $17.60 | 200 |
| 2023-02-21 | 18.17 | $17.71 | 200 |
| 2023-02-17 | 18.21 | $17.56 | 1900 |
| 2023-02-16 | 18.28 | $18.21 | 100 |
| 2023-02-15 | 18.29 | $18.31 | 1000 |
| 2023-02-14 | 18.29 | $18.23 | 1100 |
| 2023-02-13 | 18.29 | $18.38 | 1300 |
| 2023-02-10 | 18.28 | $18.20 | 600 |
| 2023-02-09 | 18.29 | $18.76 | 1500 |
| 2023-02-08 | 18.24 | $18.03 | 6800 |
| 2023-02-07 | 18.27 | $18.21 | 5100 |
| 2023-02-06 | 18.27 | $18.31 | 1300 |
| 2023-02-03 | 18.27 | $18.64 | 500 |
| 2023-02-02 | 18.23 | $18.89 | 11800 |
| 2023-02-01 | 18.16 | $19.02 | 1900 |
| 2023-01-31 | 18.07 | $18.45 | 100 |
| 2023-01-30 | 18.03 | $18.61 | 2300 |
| 2023-01-27 | 17.97 | $19.06 | 700 |
| 2023-01-26 | 17.85 | $19.17 | 3600 |
| 2023-01-25 | 17.72 | $18.66 | 1100 |
| 2023-01-24 | 17.62 | $18.61 | 1500 |
| 2023-01-23 | 17.51 | $18.59 | 3000 |
| 2023-01-20 | 17.40 | $18.44 | 5100 |
| 2023-01-19 | 17.29 | $18.09 | 1300 |
| 2023-01-18 | 17.20 | $17.81 | 2700 |
| 2023-01-17 | 17.14 | $17.75 | 2100 |
| 2023-01-13 | 17.08 | $17.56 | 1800 |
| 2023-01-12 | 17.02 | $17.59 | 4100 |
| 2023-01-11 | 16.96 | $17.54 | 800 |
| 2023-01-10 | 16.90 | $17.66 | 1100 |
| 2023-01-09 | 16.82 | $17.46 | 1600 |
| 2023-01-06 | 16.76 | $17.34 | 1200 |
| 2023-01-05 | 16.70 | $17.20 | 6000 |
| 2023-01-04 | 16.64 | $17.29 | 3900 |
| 2023-01-03 | 16.58 | $17.06 | 2700 |
| 2022-12-30 | 16.52 | $16.47 | 500 |
| 2022-12-29 | 16.53 | $16.57 | 2600 |
| 2022-12-28 | 16.53 | $16.55 | 14200 |
| 2022-12-27 | 16.52 | $16.80 | 7500 |
| 2022-12-23 | 16.49 | $15.99 | 3000 |
| 2022-12-22 | 16.55 | $16.15 | 2800 |
| 2022-12-21 | 16.59 | $16.40 | 1600 |
| 2022-12-20 | 16.61 | $16.26 | 1100 |
| 2022-12-19 | 16.65 | $16.48 | 1400 |
| 2022-12-16 | 16.66 | $16.68 | 5500 |
| 2022-12-15 | 16.66 | $16.80 | 4500 |
| 2022-12-14 | 16.65 | $16.97 | 600 |
| 2022-12-13 | 16.61 | $16.90 | 2500 |
| 2022-12-12 | 16.58 | $16.83 | 7400 |
| 2022-12-09 | 16.56 | $16.93 | 200 |
| 2022-12-08 | 16.52 | $16.88 | 8300 |
| 2022-12-07 | 16.48 | $16.72 | 1400 |
| 2022-12-06 | 16.45 | $17.07 | 700 |
| 2022-12-05 | 16.39 | $16.85 | 600 |
| 2022-12-02 | 16.34 | $17.00 | 6900 |
| 2022-12-01 | 16.27 | $16.80 | 1800 |
| 2022-11-30 | 16.22 | $16.82 | 14000 |
| 2022-11-29 | 16.15 | $16.23 | 1000 |
| 2022-11-28 | 16.14 | $15.80 | 3100 |
| 2022-11-25 | 16.18 | $15.79 | 300 |
| 2022-11-23 | 16.22 | $16.28 | 400 |
| 2022-11-22 | 16.21 | $16.37 | 200 |
| 2022-11-21 | 16.20 | $16.57 | 100 |
| 2022-11-18 | 16.16 | $16.70 | 5100 |
| 2022-11-17 | 16.10 | $17.18 | 500 |
| 2022-11-16 | 15.99 | $16.95 | 2300 |
| 2022-11-15 | 15.89 | $17.48 | 11600 |
| 2022-11-14 | 15.72 | $16.76 | 4600 |
| 2022-11-11 | 15.61 | $16.76 | 1000 |
| 2022-11-10 | 15.49 | $16.58 | 2700 |
| 2022-11-09 | 15.37 | $15.87 | 1700 |
| 2022-11-08 | 15.32 | $16.32 | 9700 |
| 2022-11-07 | 15.22 | $16.30 | 2000 |
| 2022-11-04 | 15.10 | $16.22 | 2100 |
| 2022-11-03 | 14.98 | $15.45 | 1300 |
| 2022-11-02 | 14.93 | $15.16 | 4500 |
| 2022-11-01 | 14.91 | $15.18 | 4000 |
| 2022-10-31 | 14.88 | $14.78 | 1700 |
| 2022-10-28 | 14.89 | $14.69 | 900 |
| 2022-10-27 | 14.91 | $15.08 | 2600 |
| 2022-10-26 | 14.90 | $15.39 | 1800 |
| 2022-10-25 | 14.84 | $14.51 | 2600 |
| 2022-10-24 | 14.88 | $14.18 | 11200 |
| 2022-10-21 | 14.95 | $14.91 | 200 |
| 2022-10-20 | 14.96 | $14.75 | 700 |
| 2022-10-19 | 14.98 | $14.36 | 3200 |
| 2022-10-18 | 15.05 | $14.81 | 5700 |
| 2022-10-17 | 15.07 | $14.72 | 900 |
| 2022-10-14 | 15.11 | $14.31 | 800 |
| 2022-10-13 | 15.19 | $14.20 | 900 |
| 2022-10-12 | 15.30 | $14.13 | 700 |
| 2022-10-11 | 15.42 | $13.90 | 1200 |
| 2022-10-10 | 15.58 | $14.06 | 1000 |
| 2022-10-07 | 15.74 | $14.71 | 1300 |
| 2022-10-06 | 15.85 | $15.11 | 1500 |
| 2022-10-05 | 15.92 | $15.27 | 1400 |
| 2022-10-04 | 15.99 | $15.18 | 7000 |
| 2022-10-03 | 16.08 | $14.70 | 5100 |
| 2022-09-30 | 16.22 | $14.63 | 1500 |
| 2022-09-29 | 16.39 | $14.79 | 1900 |
| 2022-09-28 | 16.56 | $15.17 | 200 |
| 2022-09-27 | 16.71 | $15.24 | 1500 |
| 2022-09-26 | 16.86 | $15.37 | 2300 |
| 2022-09-23 | 17.02 | $15.36 | 1100 |
| 2022-09-22 | 17.19 | $15.77 | 6100 |
| 2022-09-21 | 17.34 | $15.83 | 4000 |
| 2022-09-20 | 17.50 | $16.38 | 100 |
| 2022-09-19 | 17.62 | $16.51 | 2600 |
| 2022-09-16 | 17.73 | $16.60 | 1700 |
| 2022-09-15 | 17.85 | $16.87 | 4800 |
| 2022-09-14 | 17.96 | $17.33 | 200 |
| 2022-09-13 | 18.02 | $17.32 | 1300 |
| 2022-09-12 | 18.10 | $17.63 | 600 |
| 2022-09-09 | 18.15 | $17.47 | 4400 |
| 2022-09-08 | 18.22 | $17.37 | 800 |
| 2022-09-07 | 18.31 | $17.65 | 2600 |
| 2022-09-06 | 18.37 | $17.40 | 800 |
| 2022-09-02 | 18.48 | $17.45 | 600 |
| 2022-09-01 | 18.58 | $17.78 | 400 |
| 2022-08-31 | 18.67 | $17.88 | 300 |
| 2022-08-30 | 18.75 | $17.73 | 800 |
| 2022-08-29 | 18.86 | $18.00 | 1000 |
| 2022-08-26 | 18.95 | $18.40 | 600 |
| 2022-08-25 | 19.01 | $18.47 | 400 |
| 2022-08-24 | 19.07 | $18.26 | 3000 |
| 2022-08-23 | 19.15 | $18.50 | 1400 |
| 2022-08-22 | 19.22 | $18.68 | 1100 |
| 2022-08-19 | 19.28 | $18.79 | 600 |
| 2022-08-18 | 19.33 | $19.24 | 2000 |
| 2022-08-17 | 19.34 | $19.29 | 800 |
| 2022-08-16 | 19.34 | $19.38 | 900 |
| 2022-08-15 | 19.34 | $19.48 | 400 |
| 2022-08-12 | 19.32 | $19.66 | 3100 |
| 2022-08-11 | 19.29 | $19.84 | 1300 |
| 2022-08-10 | 19.23 | $19.26 | 11700 |
| 2022-08-09 | 19.22 | $19.36 | 700 |
| 2022-08-08 | 19.21 | $19.34 | 100 |
| 2022-08-05 | 19.20 | $19.38 | 3400 |
| 2022-08-04 | 19.18 | $18.94 | 800 |
| 2022-08-03 | 19.20 | $18.69 | 7300 |
| 2022-08-02 | 19.25 | $18.73 | 9900 |
| 2022-08-01 | 19.31 | $18.79 | 4900 |
| 2022-07-29 | 19.36 | $19.03 | 4300 |
| 2022-07-28 | 19.40 | $19.43 | 2800 |
| 2022-07-27 | 19.40 | $19.40 | 1800 |
| 2022-07-26 | 19.40 | $18.97 | 300 |
| 2022-07-25 | 19.44 | $19.11 | 4800 |
| 2022-07-22 | 19.48 | $19.04 | 32500 |
| 2022-07-21 | 19.52 | $19.49 | 500 |
| 2022-07-20 | 19.52 | $19.01 | 1800 |
| 2022-07-19 | 19.58 | $19.27 | 700 |
| 2022-07-18 | 19.61 | $19.40 | 1400 |
| 2022-07-15 | 19.63 | $19.00 | 1100 |
| 2022-07-14 | 19.70 | $19.09 | 50400 |
| 2022-07-13 | 19.76 | $19.17 | 400 |
| 2022-07-12 | 19.83 | $19.19 | 3600 |
| 2022-07-11 | 19.89 | $19.39 | 10600 |
| 2022-07-08 | 19.95 | $20.17 | 200 |
| 2022-07-07 | 19.92 | $20.17 | 500 |
| 2022-07-06 | 19.90 | $19.84 | 10500 |
| 2022-07-05 | 19.90 | $20.00 | 33100 |
| 2022-07-01 | 19.89 | $20.64 | 100 |
| 2022-06-30 | 19.81 | $20.76 | 1500 |
| 2022-06-29 | 19.72 | $20.58 | 35500 |
| 2022-06-28 | 19.62 | $21.04 | 48300 |
| 2022-06-27 | 19.48 | $20.55 | 1000 |
| 2022-06-24 | 19.36 | $20.10 | 1700 |
| 2022-06-23 | 19.28 | $19.48 | 22400 |
| 2022-06-22 | 19.26 | $19.17 | 1300 |
| 2022-06-21 | 19.27 | $19.72 | 2600 |
| 2022-06-17 | 19.23 | $19.33 | 4300 |
| 2022-06-16 | 19.22 | $19.18 | 3500 |
| 2022-06-15 | 19.22 | $19.44 | 400 |
| 2022-06-14 | 19.20 | $19.18 | 1700 |
| 2022-06-13 | 19.20 | $18.98 | 5500 |
| 2022-06-10 | 19.22 | $19.77 | 2900 |
| 2022-06-09 | 19.16 | $19.42 | 8300 |
| 2022-06-08 | 19.14 | $20.37 | 1800 |
| 2022-06-07 | 19.01 | $20.34 | 2900 |
| 2022-06-06 | 18.87 | $20.29 | 8600 |
| 2022-06-03 | 18.72 | $19.63 | 400 |
| 2022-06-02 | 18.62 | $19.83 | 6300 |
| 2022-06-01 | 18.49 | $19.22 | 500 |
| 2022-05-31 | 18.42 | $19.37 | 2400 |
| 2022-05-27 | 18.32 | $18.53 | 300 |
| 2022-05-26 | 18.29 | $18.61 | 5300 |
| 2022-05-25 | 18.26 | $18.16 | 6600 |
| 2022-05-24 | 18.27 | $17.95 | 8900 |
| 2022-05-23 | 18.30 | $18.85 | 300 |
| 2022-05-20 | 18.25 | $18.90 | 2200 |
| 2022-05-19 | 18.18 | $18.84 | 1700 |
| 2022-05-18 | 18.11 | $18.24 | 600 |
| 2022-05-17 | 18.09 | $18.46 | 6400 |
| 2022-05-16 | 18.06 | $17.69 | 2800 |
| 2022-05-13 | 18.09 | $17.97 | 1900 |
| 2022-05-12 | 18.11 | $17.51 | 2700 |
| 2022-05-11 | 18.17 | $17.59 | 3100 |
| 2022-05-10 | 18.23 | $17.32 | 6300 |
| 2022-05-09 | 18.33 | $16.91 | 2200 |
| 2022-05-06 | 18.48 | $17.51 | 5400 |
| 2022-05-05 | 18.58 | $17.64 | 3800 |
| 2022-05-04 | 18.68 | $18.61 | 1800 |
| 2022-05-03 | 18.68 | $18.35 | 2600 |
| 2022-05-02 | 18.72 | $18.15 | 4900 |
| 2022-04-29 | 18.78 | $18.21 | 4800 |
| 2022-04-28 | 18.84 | $17.47 | 6100 |
| 2022-04-27 | 18.98 | $17.50 | 9600 |
| 2022-04-26 | 19.14 | $16.51 | 2300 |
| 2022-04-25 | 19.41 | $16.96 | 3700 |
| 2022-04-22 | 19.67 | $17.88 | 4600 |
| 2022-04-21 | 19.86 | $17.78 | 14700 |
| 2022-04-20 | 20.08 | $18.61 | 1900 |
| 2022-04-19 | 20.23 | $19.16 | 1300 |
| 2022-04-18 | 20.35 | $19.34 | 6200 |
| 2022-04-14 | 20.45 | $19.37 | 7700 |
| 2022-04-13 | 20.57 | $19.27 | 2200 |
| 2022-04-12 | 20.70 | $19.22 | 2700 |
| 2022-04-11 | 20.86 | $19.08 | 900 |
| 2022-04-08 | 21.05 | $19.80 | 3100 |
| 2022-04-07 | 21.18 | $19.87 | 4600 |
| 2022-04-06 | 21.32 | $20.18 | 3700 |
| 2022-04-05 | 21.44 | $21.04 | 600 |
| 2022-04-04 | 21.48 | $21.29 | 5800 |
| 2022-04-01 | 21.50 | $20.94 | 1100 |
| 2022-03-31 | 21.56 | $20.56 | 2000 |
| 2022-03-30 | 21.66 | $21.20 | 1000 |
| 2022-03-29 | 21.71 | $20.92 | 3000 |
| 2022-03-28 | 21.79 | $20.97 | 2500 |
| 2022-03-25 | 21.88 | $21.17 | 600 |
| 2022-03-24 | 21.96 | $21.46 | 15900 |
| 2022-03-23 | 22.01 | $21.76 | 33500 |
| 2022-03-22 | 22.03 | $21.81 | 130100 |
| 2022-03-21 | 22.06 | $21.63 | 5500 |
| 2022-03-18 | 22.10 | $22.03 | 11200 |
| 2022-03-17 | 22.11 | $21.28 | 25900 |
| 2022-03-16 | 22.20 | $22.54 | 54200 |
| 2022-03-15 | 22.16 | $19.24 | 23400 |
| 2022-03-14 | 22.47 | $19.23 | 19400 |
| 2022-03-11 | 22.81 | $20.37 | 11700 |
| 2022-03-10 | 23.07 | $21.17 | 1100 |
| 2022-03-09 | 23.27 | $21.80 | 6200 |
| 2022-03-08 | 23.42 | $21.37 | 2700 |
| 2022-03-07 | 23.64 | $21.55 | 4100 |
| 2022-03-04 | 23.86 | $22.25 | 8300 |
| 2022-03-03 | 24.03 | $22.77 | 9200 |
| 2022-03-02 | 24.16 | $23.46 | 3300 |
| 2022-03-01 | 24.23 | $23.66 | 4200 |
| 2022-02-28 | 24.29 | $23.99 | 1700 |
| 2022-02-25 | 24.32 | $24.41 | 112600 |
| 2022-02-24 | 24.31 | $23.67 | 8100 |
| 2022-02-23 | 24.38 | $23.89 | 26600 |
| 2022-02-22 | 24.43 | $23.66 | 6300 |
| 2022-02-18 | 24.51 | $23.88 | 1900 |
| 2022-02-17 | 24.58 | $24.29 | 1400 |
| 2022-02-16 | 24.61 | $24.41 | 300 |
| 2022-02-15 | 24.63 | $24.51 | 2700 |
| 2022-02-14 | 24.64 | $23.51 | 700 |
| 2022-02-11 | 24.76 | $23.55 | 3100 |
| 2022-02-10 | 24.89 | $24.35 | 600 |
| 2022-02-09 | 24.95 | $24.55 | 3800 |
| 2022-02-08 | 24.99 | $24.01 | 3300 |
| 2022-02-07 | 25.09 | $23.94 | 73500 |
| 2022-02-04 | 25.22 | $24.29 | 15100 |
| 2022-02-03 | 25.31 | $24.22 | 3700 |
| 2022-02-02 | 25.43 | $24.50 | 5100 |
| 2022-02-01 | 25.53 | $24.70 | 2600 |
| 2022-01-31 | 25.61 | $24.55 | 98700 |
| 2022-01-28 | 25.73 | $23.65 | 800 |
| 2022-01-27 | 25.94 | $23.92 | 14300 |
| 2022-01-26 | 26.16 | $24.92 | 4200 |
| 2022-01-25 | 26.29 | $25.03 | 28400 |
| 2022-01-24 | 26.42 | $25.06 | 8500 |
| 2022-01-21 | 26.56 | $25.30 | 21800 |
| 2022-01-20 | 26.69 | $26.13 | 12100 |
| 2022-01-19 | 26.75 | $26.43 | 3900 |
| 2022-01-18 | 26.79 | $26.48 | 2100 |
| 2022-01-14 | 26.82 | $26.03 | 7700 |
| 2022-01-13 | 26.90 | $25.56 | 5000 |
| 2022-01-12 | 27.05 | $26.52 | 175500 |
| 2022-01-11 | 27.10 | $26.17 | 15900 |
| 2022-01-10 | 27.20 | $26.01 | 5200 |
| 2022-01-07 | 27.32 | $25.99 | 25400 |
| 2022-01-06 | 27.46 | $26.25 | 2000 |
| 2022-01-05 | 27.59 | $26.16 | 2200 |
| 2022-01-04 | 27.74 | $26.94 | 6500 |
| 2022-01-03 | 27.83 | $27.38 | 2200 |
| 2021-12-31 | 27.87 | $27.55 | 1000 |
| 2021-12-30 | 27.91 | $27.66 | 10000 |
| 2021-12-29 | 27.93 | $27.53 | 10100 |
| 2021-12-28 | 27.98 | $27.64 | 2900 |
| 2021-12-27 | 28.01 | $27.79 | 8900 |
| 2021-12-23 | 28.04 | $27.93 | 7200 |
| 2021-12-22 | 28.05 | $27.45 | 1000 |
| 2021-12-21 | 28.11 | $27.52 | 16400 |
| 2021-12-20 | 28.17 | $26.67 | 5100 |
| 2021-12-17 | 28.33 | $27.64 | 7800 |
| 2021-12-16 | 28.40 | $28.15 | 12000 |
| 2021-12-15 | 28.43 | $27.83 | 6700 |
| 2021-12-14 | 28.49 | $28.24 | 2700 |
| 2021-12-13 | 28.52 | $28.42 | 8200 |
| 2021-12-10 | 28.53 | $28.81 | 170200 |
| 2021-12-09 | 28.50 | $28.84 | 2500 |
| 2021-12-08 | 28.46 | $28.67 | 5400 |
| 2021-12-07 | 28.44 | $27.92 | 1000 |
| 2021-12-06 | 28.50 | $27.73 | 4600 |
| 2021-12-03 | 28.58 | $27.60 | 8300 |
| 2021-12-02 | 28.68 | $27.72 | 3100 |
| 2021-12-01 | 28.78 | $28.14 | 4200 |
| 2021-11-30 | 28.85 | $28.62 | 12900 |
| 2021-11-29 | 28.87 | $28.16 | 800 |
| 2021-11-26 | 28.95 | $28.17 | 7600 |
| 2021-11-24 | 29.03 | $28.79 | 2500 |
| 2021-11-23 | 29.06 | $29.21 | 1900 |
| 2021-11-22 | 29.04 | $29.35 | 3200 |
| 2021-11-19 | 29.01 | $29.06 | 11400 |
| 2021-11-18 | 29.00 | $28.75 | 5000 |
| 2021-11-17 | 29.03 | $29.26 | 9800 |
| 2021-11-16 | 29.01 | $29.51 | 3500 |
| 2021-11-15 | 28.95 | $29.59 | 7900 |
| 2021-11-12 | 28.89 | $29.73 | 11800 |
| 2021-11-11 | 28.80 | $29.58 | 4300 |
| 2021-11-10 | 28.72 | $28.55 | 2400 |
| 2021-11-09 | 28.73 | $28.47 | 3000 |
| 2021-11-08 | 28.76 | $28.66 | 3400 |
| 2021-11-05 | 28.77 | $28.41 | 800 |
| 2021-11-04 | 28.81 | $28.40 | 10400 |
| 2021-11-03 | 28.85 | $28.54 | 5100 |
| 2021-11-02 | 28.88 | $28.90 | 600 |
| 2021-11-01 | 28.88 | $29.56 | 7600 |
| 2021-10-29 | 28.81 | $28.74 | 1900 |
| 2021-10-28 | 28.82 | $28.99 | 5100 |
| 2021-10-27 | 28.80 | $28.68 | 800 |
| 2021-10-26 | 28.81 | $28.92 | 5100 |
| 2021-10-25 | 28.80 | $29.29 | 3600 |
| 2021-10-22 | 28.75 | $29.16 | 1500 |
| 2021-10-21 | 28.71 | $29.04 | 900 |
| 2021-10-20 | 28.67 | $29.47 | 4300 |
| 2021-10-19 | 28.59 | $29.61 | 1500 |
| 2021-10-18 | 28.48 | $28.57 | 5300 |
| 2021-10-15 | 28.47 | $28.51 | 4200 |
| 2021-10-14 | 28.47 | $28.10 | 1000 |
| 2021-10-13 | 28.51 | $28.29 | 8700 |
| 2021-10-12 | 28.53 | $27.57 | 3300 |
| 2021-10-11 | 28.63 | $28.04 | 1500 |
| 2021-10-08 | 28.70 | $28.45 | 800 |
| 2021-10-07 | 28.72 | $28.76 | 17200 |
| 2021-10-06 | 28.72 | $27.80 | 8200 |
| 2021-10-05 | 28.81 | $27.95 | 16200 |
| 2021-10-04 | 28.90 | $27.62 | 6500 |
| 2021-10-01 | 29.04 | $28.19 | 5200 |
| 2021-09-30 | 29.13 | $28.55 | 5500 |
| 2021-09-29 | 29.19 | $27.99 | 1200 |
| 2021-09-28 | 29.32 | $28.28 | 5100 |
| 2021-09-27 | 29.43 | $28.66 | 3100 |
| 2021-09-24 | 29.51 | $28.41 | 6600 |
| 2021-09-23 | 29.62 | $29.01 | 900 |
| 2021-09-22 | 29.69 | $29.08 | 5500 |
| 2021-09-21 | 29.75 | $28.50 | 5600 |
| 2021-09-20 | 29.88 | $27.89 | 9600 |
| 2021-09-17 | 30.09 | $29.03 | 10400 |
| 2021-09-16 | 30.20 | $28.86 | 2800 |
| 2021-09-15 | 30.34 | $29.54 | 3000 |
| 2021-09-14 | 30.43 | $29.61 | 6500 |
| 2021-09-13 | 30.51 | $29.99 | 3900 |
| 2021-09-10 | 30.57 | $30.50 | 800 |
| 2021-09-09 | 30.58 | $30.42 | 12700 |
| 2021-09-08 | 30.59 | $30.60 | 4300 |
| 2021-09-07 | 30.59 | $31.11 | 4900 |
| 2021-09-03 | 30.54 | $30.89 | 900 |
| 2021-09-02 | 30.50 | $30.91 | 1600 |
| 2021-09-01 | 30.46 | $31.18 | 3500 |
| 2021-08-31 | 30.38 | $30.93 | 2200 |
| 2021-08-30 | 30.32 | $30.62 | 2900 |
| 2021-08-27 | 30.29 | $30.09 | 1600 |
| 2021-08-26 | 30.31 | $29.80 | 10000 |
| 2021-08-25 | 30.36 | $30.50 | 5000 |
| 2021-08-24 | 30.35 | $30.72 | 9500 |
| 2021-08-23 | 30.31 | $29.91 | 5200 |
| 2021-08-20 | 30.35 | $29.23 | 6300 |
| 2021-08-19 | 30.47 | $29.01 | 24500 |
| 2021-08-18 | 30.63 | $29.05 | 3300 |
| 2021-08-17 | 30.79 | $29.03 | 19300 |
| 2021-08-16 | 30.98 | $29.70 | 3700 |
| 2021-08-13 | 31.11 | $30.16 | 7900 |
| 2021-08-12 | 31.21 | $30.68 | 2200 |
| 2021-08-11 | 31.27 | $31.08 | 2700 |
| 2021-08-10 | 31.29 | $31.13 | 2300 |
| 2021-08-09 | 31.31 | $31.43 | 10300 |
| 2021-08-06 | 31.29 | $31.25 | 4000 |
| 2021-08-05 | 31.30 | $31.78 | 1000 |
| 2021-08-04 | 31.25 | $32.28 | 3900 |
| 2021-08-03 | 31.14 | $30.99 | 4900 |
| 2021-08-02 | 31.15 | $31.14 | 9400 |
| 2021-07-30 | 31.15 | $30.97 | 23600 |
| 2021-07-29 | 31.17 | $30.71 | 15300 |
| 2021-07-28 | 31.22 | $30.21 | 12300 |
| 2021-07-27 | 31.33 | $28.80 | 61500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.21
2025-06-11
Close Price
$13.20
Vol: 4139
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.21
Average
19.54
Maximum
31.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 13.21 | $13.20 | 4139 |
| 2024-03-05 | 13.21 | $13.20 | — |
| 2024-03-04 | 13.21 | $13.20 | — |
| 2024-03-01 | 13.21 | $13.20 | — |
| 2024-02-29 | 13.22 | $13.20 | — |
| 2024-02-28 | 13.22 | $13.20 | — |
| 2024-02-27 | 13.22 | $13.20 | — |
| 2024-02-26 | 13.22 | $13.20 | — |
| 2024-02-23 | 13.22 | $13.20 | — |
| 2024-02-22 | 13.23 | $13.20 | — |
| 2024-02-20 | 13.23 | $13.20 | — |
| 2024-02-16 | 13.23 | $13.20 | 4139 |
| 2024-02-15 | 13.23 | $13.23 | 1702 |
| 2024-02-14 | 13.23 | $13.25 | 1298 |
| 2024-02-13 | 13.23 | $13.25 | 362 |
| 2024-02-12 | 13.22 | $13.25 | 590 |
| 2024-02-09 | 13.22 | $13.24 | 8402 |
| 2024-02-08 | 13.22 | $13.25 | 2349 |
| 2024-02-07 | 13.22 | $13.25 | 5240 |
| 2024-02-06 | 13.23 | $13.24 | 3879 |
| 2024-02-05 | 13.23 | $13.25 | 4055 |
| 2024-02-02 | 13.24 | $13.24 | 2002 |
| 2024-02-01 | 13.26 | $13.22 | 120 |
| 2024-01-31 | 13.28 | $13.21 | 671 |
| 2024-01-30 | 13.31 | $13.20 | 696 |
| 2024-01-29 | 13.36 | $13.22 | 126946 |
| 2024-01-26 | 13.41 | $12.92 | 3817 |
| 2024-01-25 | 13.49 | $13.35 | 4175 |
| 2024-01-24 | 13.54 | $13.44 | 4656 |
| 2024-01-23 | 13.59 | $13.29 | 6150 |
| 2024-01-22 | 13.66 | $12.80 | 3038 |
| 2024-01-19 | 13.78 | $13.21 | 3487 |
| 2024-01-18 | 13.88 | $13.23 | 532 |
| 2024-01-17 | 13.97 | $12.95 | 16049 |
| 2024-01-16 | 14.11 | $13.33 | 2684 |
| 2024-01-12 | 14.21 | $13.72 | 6429 |
| 2024-01-11 | 14.29 | $13.77 | 4140 |
| 2024-01-10 | 14.36 | $13.55 | 1987 |
| 2024-01-09 | 14.46 | $13.67 | 19680 |
| 2024-01-08 | 14.55 | $13.76 | 4831 |
| 2024-01-05 | 14.63 | $14.02 | 1148 |
| 2024-01-04 | 14.70 | $14.22 | 954 |
| 2024-01-03 | 14.74 | $14.46 | 1210 |
| 2024-01-02 | 14.76 | $14.71 | 782 |
| 2023-12-29 | 14.76 | $15.14 | 1303 |
| 2023-12-28 | 14.71 | $15.08 | 8552 |
| 2023-12-27 | 14.67 | $14.68 | 7372 |
| 2023-12-26 | 14.68 | $14.66 | 4102 |
| 2023-12-22 | 14.68 | $14.72 | 6100 |
| 2023-12-21 | 14.68 | $14.79 | 1700 |
| 2023-12-20 | 14.68 | $14.46 | 1800 |
| 2023-12-19 | 14.71 | $14.86 | 900 |
| 2023-12-18 | 14.70 | $14.55 | 4100 |
| 2023-12-15 | 14.73 | $14.83 | 2000 |
| 2023-12-14 | 14.74 | $15.03 | 400 |
| 2023-12-13 | 14.73 | $14.73 | 1500 |
| 2023-12-12 | 14.75 | $14.72 | 19000 |
| 2023-12-11 | 14.78 | $14.70 | 32400 |
| 2023-12-08 | 14.81 | $14.39 | 300 |
| 2023-12-07 | 14.88 | $14.28 | 900 |
| 2023-12-06 | 14.96 | $14.36 | 300 |
| 2023-12-05 | 15.04 | $14.22 | 300 |
| 2023-12-04 | 15.13 | $14.70 | 1400 |
| 2023-12-01 | 15.18 | $14.84 | 1800 |
| 2023-11-30 | 15.22 | $14.87 | 400 |
| 2023-11-29 | 15.25 | $14.98 | 1700 |
| 2023-11-28 | 15.26 | $15.12 | 6600 |
| 2023-11-27 | 15.26 | $15.02 | 500 |
| 2023-11-24 | 15.27 | $15.04 | 21100 |
| 2023-11-22 | 15.27 | $15.02 | 300 |
| 2023-11-21 | 15.27 | $15.26 | 400 |
| 2023-11-20 | 15.24 | $15.67 | 2200 |
| 2023-11-17 | 15.16 | $15.54 | 100 |
| 2023-11-16 | 15.09 | $15.28 | 700 |
| 2023-11-15 | 15.03 | $15.95 | 1400 |
| 2023-11-14 | 14.91 | $15.79 | 2100 |
| 2023-11-13 | 14.80 | $15.42 | 600 |
| 2023-11-10 | 14.72 | $15.03 | 1900 |
| 2023-11-09 | 14.67 | $15.10 | 200 |
| 2023-11-08 | 14.62 | $15.27 | 300 |
| 2023-11-07 | 14.55 | $15.34 | 300 |
| 2023-11-06 | 14.46 | $15.22 | 5100 |
| 2023-11-03 | 14.39 | $14.87 | 4800 |
| 2023-11-02 | 14.35 | $14.45 | 100 |
| 2023-11-01 | 14.35 | $14.29 | 20800 |
| 2023-10-31 | 14.36 | $14.30 | 19400 |
| 2023-10-30 | 14.37 | $14.73 | 700 |
| 2023-10-27 | 14.33 | $14.07 | 200 |
| 2023-10-26 | 14.36 | $14.07 | 100 |
| 2023-10-25 | 14.40 | $14.13 | 100 |
| 2023-10-24 | 14.42 | $14.26 | 1000 |
| 2023-10-23 | 14.44 | $13.97 | 21600 |
| 2023-10-20 | 14.48 | $14.08 | 100 |
| 2023-10-19 | 14.52 | $14.46 | 200 |
| 2023-10-18 | 14.52 | $14.27 | 100 |
| 2023-10-17 | 14.53 | $14.63 | 100 |
| 2023-10-16 | 14.51 | $14.70 | 300 |
| 2023-10-13 | 14.48 | $14.78 | 300 |
| 2023-10-12 | 14.45 | $14.78 | 400 |
| 2023-10-11 | 14.41 | $15.06 | 18100 |
| 2023-10-10 | 14.35 | $14.72 | 9500 |
| 2023-10-09 | 14.32 | $14.39 | 1300 |
| 2023-10-06 | 14.32 | $14.37 | 200 |
| 2023-10-05 | 14.33 | $14.19 | 400 |
| 2023-10-04 | 14.35 | $14.10 | 200 |
| 2023-10-03 | 14.40 | $14.26 | 100 |
| 2023-10-02 | 14.43 | $14.39 | 800 |
| 2023-09-29 | 14.45 | $14.39 | 900 |
| 2023-09-28 | 14.48 | $14.32 | 300 |
| 2023-09-27 | 14.53 | $14.25 | 1300 |
| 2023-09-26 | 14.58 | $14.15 | 100 |
| 2023-09-25 | 14.65 | $14.39 | 18600 |
| 2023-09-22 | 14.69 | $14.53 | 1800 |
| 2023-09-21 | 14.73 | $13.98 | 16700 |
| 2023-09-20 | 14.82 | $14.26 | 100 |
| 2023-09-19 | 14.89 | $14.39 | 100 |
| 2023-09-18 | 14.94 | $14.46 | 600 |
| 2023-09-15 | 15.00 | $14.61 | 100 |
| 2023-09-14 | 15.04 | $14.80 | 1300 |
| 2023-09-13 | 15.06 | $14.80 | 1700 |
| 2023-09-12 | 15.08 | $14.96 | 200 |
| 2023-09-11 | 15.10 | $14.92 | 2800 |
| 2023-09-08 | 15.12 | $14.73 | 2800 |
| 2023-09-07 | 15.16 | $14.76 | 1800 |
| 2023-09-06 | 15.21 | $15.31 | 300 |
| 2023-09-05 | 15.22 | $15.43 | 17100 |
| 2023-09-01 | 15.21 | $15.64 | 300 |
| 2023-08-31 | 15.20 | $15.46 | 300 |
| 2023-08-30 | 15.20 | $15.48 | 1200 |
| 2023-08-29 | 15.21 | $15.37 | 1900 |
| 2023-08-28 | 15.23 | $15.03 | 1100 |
| 2023-08-25 | 15.30 | $14.71 | 200 |
| 2023-08-24 | 15.40 | $14.84 | 1000 |
| 2023-08-23 | 15.50 | $14.78 | 200 |
| 2023-08-22 | 15.61 | $14.88 | 300 |
| 2023-08-21 | 15.72 | $14.69 | 900 |
| 2023-08-18 | 15.86 | $14.85 | 600 |
| 2023-08-17 | 15.98 | $15.16 | 1300 |
| 2023-08-16 | 16.08 | $15.01 | 12700 |
| 2023-08-15 | 16.20 | $15.33 | 800 |
| 2023-08-14 | 16.30 | $15.67 | 2900 |
| 2023-08-11 | 16.37 | $15.63 | 900 |
| 2023-08-10 | 16.45 | $16.21 | 100 |
| 2023-08-09 | 16.47 | $16.24 | 400 |
| 2023-08-08 | 16.50 | $16.37 | 100 |
| 2023-08-07 | 16.51 | $16.60 | 1100 |
| 2023-08-04 | 16.51 | $16.70 | 100 |
| 2023-08-03 | 16.49 | $16.67 | 500 |
| 2023-08-02 | 16.47 | $16.33 | 500 |
| 2023-08-01 | 16.49 | $16.50 | 500 |
| 2023-07-31 | 16.49 | $17.00 | 100 |
| 2023-07-28 | 16.44 | $16.85 | 400 |
| 2023-07-27 | 16.40 | $16.02 | 2100 |
| 2023-07-26 | 16.45 | $16.35 | — |
| 2023-07-25 | 16.46 | $16.30 | 1300 |
| 2023-07-24 | 16.48 | $16.29 | 5200 |
| 2023-07-21 | 16.50 | $15.98 | 400 |
| 2023-07-20 | 16.55 | $16.07 | 1500 |
| 2023-07-19 | 16.59 | $16.58 | 700 |
| 2023-07-18 | 16.59 | $16.54 | 200 |
| 2023-07-17 | 16.60 | $16.79 | 1200 |
| 2023-07-14 | 16.59 | $16.81 | 800 |
| 2023-07-13 | 16.57 | $16.92 | 800 |
| 2023-07-12 | 16.54 | $16.67 | 400 |
| 2023-07-11 | 16.53 | $16.48 | 300 |
| 2023-07-10 | 16.54 | $16.43 | 1200 |
| 2023-07-07 | 16.55 | $16.45 | 800 |
| 2023-07-06 | 16.55 | $16.38 | 800 |
| 2023-07-05 | 16.56 | $16.60 | 6400 |
| 2023-07-03 | 16.55 | $16.69 | 100 |
| 2023-06-30 | 16.52 | $16.57 | 200 |
| 2023-06-29 | 16.51 | $16.41 | 100 |
| 2023-06-28 | 16.50 | $16.39 | 500 |
| 2023-06-27 | 16.50 | $16.54 | 1000 |
| 2023-06-26 | 16.48 | $16.23 | 1600 |
| 2023-06-23 | 16.48 | $16.28 | 5200 |
| 2023-06-22 | 16.48 | $16.62 | 300 |
| 2023-06-21 | 16.45 | $16.64 | 400 |
| 2023-06-20 | 16.41 | $17.15 | 2300 |
| 2023-06-16 | 16.31 | $17.26 | 11500 |
| 2023-06-15 | 16.20 | $17.09 | 100 |
| 2023-06-14 | 16.11 | $16.79 | 500 |
| 2023-06-13 | 16.04 | $16.56 | 400 |
| 2023-06-12 | 15.99 | $16.10 | 100 |
| 2023-06-09 | 15.98 | $15.98 | 100 |
| 2023-06-08 | 15.99 | $15.85 | 100 |
| 2023-06-07 | 16.02 | $15.86 | 400 |
| 2023-06-06 | 16.04 | $15.98 | 4500 |
| 2023-06-05 | 16.06 | $16.15 | 1700 |
| 2023-06-02 | 16.07 | $16.23 | 200 |
| 2023-06-01 | 16.07 | $15.95 | 1700 |
| 2023-05-31 | 16.10 | $15.67 | 300 |
| 2023-05-30 | 16.16 | $15.80 | 100 |
| 2023-05-26 | 16.22 | $16.02 | 500 |
| 2023-05-25 | 16.26 | $15.77 | 400 |
| 2023-05-24 | 16.33 | $15.84 | 500 |
| 2023-05-23 | 16.40 | $16.01 | 100 |
| 2023-05-22 | 16.46 | $16.34 | 500 |
| 2023-05-19 | 16.49 | $16.29 | 200 |
| 2023-05-18 | 16.53 | $16.22 | 1200 |
| 2023-05-17 | 16.59 | $16.18 | 100 |
| 2023-05-16 | 16.66 | $16.29 | 100 |
| 2023-05-15 | 16.73 | $16.49 | 100 |
| 2023-05-12 | 16.80 | $15.99 | 1300 |
| 2023-05-11 | 16.92 | $16.49 | 100 |
| 2023-05-10 | 17.00 | $16.56 | 800 |
| 2023-05-09 | 17.08 | $16.56 | 200 |
| 2023-05-08 | 17.17 | $16.75 | 1400 |
| 2023-05-05 | 17.26 | $16.69 | 300 |
| 2023-05-04 | 17.36 | $16.77 | 100 |
| 2023-05-03 | 17.46 | $16.83 | 1000 |
| 2023-05-02 | 17.56 | $16.76 | 900 |
| 2023-05-01 | 17.68 | $17.15 | 1100 |
| 2023-04-28 | 17.77 | $17.12 | 2100 |
| 2023-04-27 | 17.87 | $16.84 | 1800 |
| 2023-04-26 | 18.00 | $16.88 | 14700 |
| 2023-04-25 | 18.13 | $16.87 | 400 |
| 2023-04-24 | 18.27 | $17.50 | 1500 |
| 2023-04-21 | 18.36 | $17.67 | 5700 |
| 2023-04-20 | 18.43 | $18.32 | 100 |
| 2023-04-19 | 18.44 | $18.25 | 100 |
| 2023-04-18 | 18.45 | $18.42 | 2100 |
| 2023-04-17 | 18.44 | $18.45 | 1500 |
| 2023-04-14 | 18.42 | $18.26 | 100 |
| 2023-04-13 | 18.42 | $18.34 | 22900 |
| 2023-04-12 | 18.40 | $18.35 | 1500 |
| 2023-04-11 | 18.37 | $18.58 | 600 |
| 2023-04-10 | 18.32 | $18.55 | 500 |
| 2023-04-06 | 18.27 | $18.78 | 500 |
| 2023-04-05 | 18.19 | $18.53 | 100 |
| 2023-04-04 | 18.12 | $18.72 | 9600 |
| 2023-04-03 | 18.03 | $18.80 | 2000 |
| 2023-03-31 | 17.94 | $18.25 | 200 |
| 2023-03-30 | 17.89 | $18.33 | 100 |
| 2023-03-29 | 17.83 | $18.33 | 100 |
| 2023-03-28 | 17.77 | $18.25 | 11800 |
| 2023-03-27 | 17.72 | $18.27 | 100 |
| 2023-03-24 | 17.66 | $18.59 | 800 |
| 2023-03-23 | 17.56 | $18.29 | 900 |
| 2023-03-22 | 17.49 | $17.65 | 100 |
| 2023-03-21 | 17.48 | $17.61 | 800 |
| 2023-03-20 | 17.47 | $17.36 | 300 |
| 2023-03-17 | 17.48 | $17.47 | 200 |
| 2023-03-16 | 17.49 | $17.10 | — |
| 2023-03-15 | 17.55 | $17.10 | 200 |
| 2023-03-14 | 17.60 | $17.53 | 900 |
| 2023-03-13 | 17.62 | $17.49 | 800 |
| 2023-03-10 | 17.65 | $17.24 | 600 |
| 2023-03-09 | 17.70 | $17.19 | 100 |
| 2023-03-08 | 17.77 | $17.57 | 500 |
| 2023-03-07 | 17.80 | $17.61 | 700 |
| 2023-03-06 | 17.84 | $18.04 | 1400 |
| 2023-03-03 | 17.83 | $18.10 | 300 |
| 2023-03-02 | 17.82 | $18.08 | 6300 |
| 2023-03-01 | 17.82 | $17.95 | 1300 |
| 2023-02-28 | 17.84 | $17.26 | 100 |
| 2023-02-27 | 17.92 | $17.28 | 9200 |
| 2023-02-24 | 18.02 | $17.26 | 700 |
| 2023-02-23 | 18.12 | $17.60 | 700 |
| 2023-02-22 | 18.20 | $17.60 | 200 |
| 2023-02-21 | 18.28 | $17.71 | 200 |
| 2023-02-17 | 18.35 | $17.56 | 1900 |
| 2023-02-16 | 18.45 | $18.21 | 100 |
| 2023-02-15 | 18.48 | $18.31 | 1000 |
| 2023-02-14 | 18.49 | $18.23 | 1100 |
| 2023-02-13 | 18.52 | $18.38 | 1300 |
| 2023-02-10 | 18.52 | $18.20 | 600 |
| 2023-02-09 | 18.55 | $18.76 | 1500 |
| 2023-02-08 | 18.51 | $18.03 | 6800 |
| 2023-02-07 | 18.54 | $18.21 | 5100 |
| 2023-02-06 | 18.54 | $18.31 | 1300 |
| 2023-02-03 | 18.54 | $18.64 | 500 |
| 2023-02-02 | 18.49 | $18.89 | 11800 |
| 2023-02-01 | 18.42 | $19.02 | 1900 |
| 2023-01-31 | 18.32 | $18.45 | 100 |
| 2023-01-30 | 18.27 | $18.61 | 2300 |
| 2023-01-27 | 18.19 | $19.06 | 700 |
| 2023-01-26 | 18.06 | $19.17 | 3600 |
| 2023-01-25 | 17.90 | $18.66 | 1100 |
| 2023-01-24 | 17.79 | $18.61 | 1500 |
| 2023-01-23 | 17.66 | $18.59 | 3000 |
| 2023-01-20 | 17.53 | $18.44 | 5100 |
| 2023-01-19 | 17.40 | $18.09 | 1300 |
| 2023-01-18 | 17.29 | $17.81 | 2700 |
| 2023-01-17 | 17.21 | $17.75 | 2100 |
| 2023-01-13 | 17.13 | $17.56 | 1800 |
| 2023-01-12 | 17.06 | $17.59 | 4100 |
| 2023-01-11 | 16.99 | $17.54 | 800 |
| 2023-01-10 | 16.92 | $17.66 | 1100 |
| 2023-01-09 | 16.83 | $17.46 | 1600 |
| 2023-01-06 | 16.76 | $17.34 | 1200 |
| 2023-01-05 | 16.70 | $17.20 | 6000 |
| 2023-01-04 | 16.65 | $17.29 | 3900 |
| 2023-01-03 | 16.59 | $17.06 | 2700 |
| 2022-12-30 | 16.56 | $16.47 | 500 |
| 2022-12-29 | 16.58 | $16.57 | 2600 |
| 2022-12-28 | 16.59 | $16.55 | 14200 |
| 2022-12-27 | 16.60 | $16.80 | 7500 |
| 2022-12-23 | 16.58 | $15.99 | 3000 |
| 2022-12-22 | 16.64 | $16.15 | 2800 |
| 2022-12-21 | 16.69 | $16.40 | 1600 |
| 2022-12-20 | 16.71 | $16.26 | 1100 |
| 2022-12-19 | 16.75 | $16.48 | 1400 |
| 2022-12-16 | 16.76 | $16.68 | 5500 |
| 2022-12-15 | 16.76 | $16.80 | 4500 |
| 2022-12-14 | 16.75 | $16.97 | 600 |
| 2022-12-13 | 16.72 | $16.90 | 2500 |
| 2022-12-12 | 16.71 | $16.83 | 7400 |
| 2022-12-09 | 16.69 | $16.93 | 200 |
| 2022-12-08 | 16.67 | $16.88 | 8300 |
| 2022-12-07 | 16.65 | $16.72 | 1400 |
| 2022-12-06 | 16.63 | $17.07 | 700 |
| 2022-12-05 | 16.59 | $16.85 | 600 |
| 2022-12-02 | 16.56 | $17.00 | 6900 |
| 2022-12-01 | 16.51 | $16.80 | 1800 |
| 2022-11-30 | 16.47 | $16.82 | 14000 |
| 2022-11-29 | 16.42 | $16.23 | 1000 |
| 2022-11-28 | 16.42 | $15.80 | 3100 |
| 2022-11-25 | 16.45 | $15.79 | 300 |
| 2022-11-23 | 16.48 | $16.28 | 400 |
| 2022-11-22 | 16.47 | $16.37 | 200 |
| 2022-11-21 | 16.43 | $16.57 | 100 |
| 2022-11-18 | 16.36 | $16.70 | 5100 |
| 2022-11-17 | 16.28 | $17.18 | 500 |
| 2022-11-16 | 16.13 | $16.95 | 2300 |
| 2022-11-15 | 16.00 | $17.48 | 11600 |
| 2022-11-14 | 15.80 | $16.76 | 4600 |
| 2022-11-11 | 15.66 | $16.76 | 1000 |
| 2022-11-10 | 15.51 | $16.58 | 2700 |
| 2022-11-09 | 15.37 | $15.87 | 1700 |
| 2022-11-08 | 15.28 | $16.32 | 9700 |
| 2022-11-07 | 15.14 | $16.30 | 2000 |
| 2022-11-04 | 14.99 | $16.22 | 2100 |
| 2022-11-03 | 14.84 | $15.45 | 1300 |
| 2022-11-02 | 14.77 | $15.16 | 4500 |
| 2022-11-01 | 14.72 | $15.18 | 4000 |
| 2022-10-31 | 14.67 | $14.78 | 1700 |
| 2022-10-28 | 14.66 | $14.69 | 900 |
| 2022-10-27 | 14.65 | $15.08 | 2600 |
| 2022-10-26 | 14.61 | $15.39 | 1800 |
| 2022-10-25 | 14.54 | $14.51 | 2600 |
| 2022-10-24 | 14.55 | $14.18 | 11200 |
| 2022-10-21 | 14.60 | $14.91 | 200 |
| 2022-10-20 | 14.58 | $14.75 | 700 |
| 2022-10-19 | 14.59 | $14.36 | 3200 |
| 2022-10-18 | 14.64 | $14.81 | 5700 |
| 2022-10-17 | 14.65 | $14.72 | 900 |
| 2022-10-14 | 14.68 | $14.31 | 800 |
| 2022-10-13 | 14.76 | $14.20 | 900 |
| 2022-10-12 | 14.86 | $14.13 | 700 |
| 2022-10-11 | 14.99 | $13.90 | 1200 |
| 2022-10-10 | 15.15 | $14.06 | 1000 |
| 2022-10-07 | 15.31 | $14.71 | 1300 |
| 2022-10-06 | 15.43 | $15.11 | 1500 |
| 2022-10-05 | 15.52 | $15.27 | 1400 |
| 2022-10-04 | 15.60 | $15.18 | 7000 |
| 2022-10-03 | 15.71 | $14.70 | 5100 |
| 2022-09-30 | 15.87 | $14.63 | 1500 |
| 2022-09-29 | 16.05 | $14.79 | 1900 |
| 2022-09-28 | 16.24 | $15.17 | 200 |
| 2022-09-27 | 16.40 | $15.24 | 1500 |
| 2022-09-26 | 16.56 | $15.37 | 2300 |
| 2022-09-23 | 16.73 | $15.36 | 1100 |
| 2022-09-22 | 16.91 | $15.77 | 6100 |
| 2022-09-21 | 17.07 | $15.83 | 4000 |
| 2022-09-20 | 17.24 | $16.38 | 100 |
| 2022-09-19 | 17.36 | $16.51 | 2600 |
| 2022-09-16 | 17.48 | $16.60 | 1700 |
| 2022-09-15 | 17.60 | $16.87 | 4800 |
| 2022-09-14 | 17.71 | $17.33 | 200 |
| 2022-09-13 | 17.79 | $17.32 | 1300 |
| 2022-09-12 | 17.88 | $17.63 | 600 |
| 2022-09-09 | 17.95 | $17.47 | 4400 |
| 2022-09-08 | 18.04 | $17.37 | 800 |
| 2022-09-07 | 18.15 | $17.65 | 2600 |
| 2022-09-06 | 18.25 | $17.40 | 800 |
| 2022-09-02 | 18.38 | $17.45 | 600 |
| 2022-09-01 | 18.51 | $17.78 | 400 |
| 2022-08-31 | 18.61 | $17.88 | 300 |
| 2022-08-30 | 18.71 | $17.73 | 800 |
| 2022-08-29 | 18.83 | $18.00 | 1000 |
| 2022-08-26 | 18.93 | $18.40 | 600 |
| 2022-08-25 | 18.99 | $18.47 | 400 |
| 2022-08-24 | 19.05 | $18.26 | 3000 |
| 2022-08-23 | 19.14 | $18.50 | 1400 |
| 2022-08-22 | 19.21 | $18.68 | 1100 |
| 2022-08-19 | 19.26 | $18.79 | 600 |
| 2022-08-18 | 19.30 | $19.24 | 2000 |
| 2022-08-17 | 19.30 | $19.29 | 800 |
| 2022-08-16 | 19.29 | $19.38 | 900 |
| 2022-08-15 | 19.27 | $19.48 | 400 |
| 2022-08-12 | 19.25 | $19.66 | 3100 |
| 2022-08-11 | 19.20 | $19.84 | 1300 |
| 2022-08-10 | 19.13 | $19.26 | 11700 |
| 2022-08-09 | 19.12 | $19.36 | 700 |
| 2022-08-08 | 19.10 | $19.34 | 100 |
| 2022-08-05 | 19.08 | $19.38 | 3400 |
| 2022-08-04 | 19.06 | $18.94 | 800 |
| 2022-08-03 | 19.08 | $18.69 | 7300 |
| 2022-08-02 | 19.14 | $18.73 | 9900 |
| 2022-08-01 | 19.20 | $18.79 | 4900 |
| 2022-07-29 | 19.26 | $19.03 | 4300 |
| 2022-07-28 | 19.31 | $19.43 | 2800 |
| 2022-07-27 | 19.32 | $19.40 | 1800 |
| 2022-07-26 | 19.35 | $18.97 | 300 |
| 2022-07-25 | 19.42 | $19.11 | 4800 |
| 2022-07-22 | 19.49 | $19.04 | 32500 |
| 2022-07-21 | 19.56 | $19.49 | 500 |
| 2022-07-20 | 19.59 | $19.01 | 1800 |
| 2022-07-19 | 19.67 | $19.27 | 700 |
| 2022-07-18 | 19.72 | $19.40 | 1400 |
| 2022-07-15 | 19.77 | $19.00 | 1100 |
| 2022-07-14 | 19.85 | $19.09 | 50400 |
| 2022-07-13 | 19.92 | $19.17 | 400 |
| 2022-07-12 | 19.98 | $19.19 | 3600 |
| 2022-07-11 | 20.05 | $19.39 | 10600 |
| 2022-07-08 | 20.10 | $20.17 | 200 |
| 2022-07-07 | 20.07 | $20.17 | 500 |
| 2022-07-06 | 20.04 | $19.84 | 10500 |
| 2022-07-05 | 20.05 | $20.00 | 33100 |
| 2022-07-01 | 20.04 | $20.64 | 100 |
| 2022-06-30 | 19.97 | $20.76 | 1500 |
| 2022-06-29 | 19.87 | $20.58 | 35500 |
| 2022-06-28 | 19.79 | $21.04 | 48300 |
| 2022-06-27 | 19.65 | $20.55 | 1000 |
| 2022-06-24 | 19.55 | $20.10 | 1700 |
| 2022-06-23 | 19.49 | $19.48 | 22400 |
| 2022-06-22 | 19.47 | $19.17 | 1300 |
| 2022-06-21 | 19.48 | $19.72 | 2600 |
| 2022-06-17 | 19.44 | $19.33 | 4300 |
| 2022-06-16 | 19.43 | $19.18 | 3500 |
| 2022-06-15 | 19.43 | $19.44 | 400 |
| 2022-06-14 | 19.41 | $19.18 | 1700 |
| 2022-06-13 | 19.40 | $18.98 | 5500 |
| 2022-06-10 | 19.40 | $19.77 | 2900 |
| 2022-06-09 | 19.32 | $19.42 | 8300 |
| 2022-06-08 | 19.26 | $20.37 | 1800 |
| 2022-06-07 | 19.10 | $20.34 | 2900 |
| 2022-06-06 | 18.92 | $20.29 | 8600 |
| 2022-06-03 | 18.74 | $19.63 | 400 |
| 2022-06-02 | 18.61 | $19.83 | 6300 |
| 2022-06-01 | 18.45 | $19.22 | 500 |
| 2022-05-31 | 18.35 | $19.37 | 2400 |
| 2022-05-27 | 18.23 | $18.53 | 300 |
| 2022-05-26 | 18.18 | $18.61 | 5300 |
| 2022-05-25 | 18.13 | $18.16 | 6600 |
| 2022-05-24 | 18.11 | $17.95 | 8900 |
| 2022-05-23 | 18.11 | $18.85 | 300 |
| 2022-05-20 | 18.01 | $18.90 | 2200 |
| 2022-05-19 | 17.90 | $18.84 | 1700 |
| 2022-05-18 | 17.79 | $18.24 | 600 |
| 2022-05-17 | 17.75 | $18.46 | 6400 |
| 2022-05-16 | 17.68 | $17.69 | 2800 |
| 2022-05-13 | 17.69 | $17.97 | 1900 |
| 2022-05-12 | 17.69 | $17.51 | 2700 |
| 2022-05-11 | 17.74 | $17.59 | 3100 |
| 2022-05-10 | 17.78 | $17.32 | 6300 |
| 2022-05-09 | 17.87 | $16.91 | 2200 |
| 2022-05-06 | 18.00 | $17.51 | 5400 |
| 2022-05-05 | 18.09 | $17.64 | 3800 |
| 2022-05-04 | 18.18 | $18.61 | 1800 |
| 2022-05-03 | 18.18 | $18.35 | 2600 |
| 2022-05-02 | 18.23 | $18.15 | 4900 |
| 2022-04-29 | 18.31 | $18.21 | 4800 |
| 2022-04-28 | 18.39 | $17.47 | 6100 |
| 2022-04-27 | 18.56 | $17.50 | 9600 |
| 2022-04-26 | 18.75 | $16.51 | 2300 |
| 2022-04-25 | 19.05 | $16.96 | 3700 |
| 2022-04-22 | 19.33 | $17.88 | 4600 |
| 2022-04-21 | 19.54 | $17.78 | 14700 |
| 2022-04-20 | 19.77 | $18.61 | 1900 |
| 2022-04-19 | 19.95 | $19.16 | 1300 |
| 2022-04-18 | 20.08 | $19.34 | 6200 |
| 2022-04-14 | 20.21 | $19.37 | 7700 |
| 2022-04-13 | 20.34 | $19.27 | 2200 |
| 2022-04-12 | 20.50 | $19.22 | 2700 |
| 2022-04-11 | 20.66 | $19.08 | 900 |
| 2022-04-08 | 20.84 | $19.80 | 3100 |
| 2022-04-07 | 20.95 | $19.87 | 4600 |
| 2022-04-06 | 21.06 | $20.18 | 3700 |
| 2022-04-05 | 21.15 | $21.04 | 600 |
| 2022-04-04 | 21.16 | $21.29 | 5800 |
| 2022-04-01 | 21.15 | $20.94 | 1100 |
| 2022-03-31 | 21.17 | $20.56 | 2000 |
| 2022-03-30 | 21.25 | $21.20 | 1000 |
| 2022-03-29 | 21.27 | $20.92 | 3000 |
| 2022-03-28 | 21.33 | $20.97 | 2500 |
| 2022-03-25 | 21.40 | $21.17 | 600 |
| 2022-03-24 | 21.47 | $21.46 | 15900 |
| 2022-03-23 | 21.52 | $21.76 | 33500 |
| 2022-03-22 | 21.56 | $21.81 | 130100 |
| 2022-03-21 | 21.59 | $21.63 | 5500 |
| 2022-03-18 | 21.66 | $22.03 | 11200 |
| 2022-03-17 | 21.70 | $21.28 | 25900 |
| 2022-03-16 | 21.82 | $22.54 | 54200 |
| 2022-03-15 | 21.83 | $19.24 | 23400 |
| 2022-03-14 | 22.18 | $19.23 | 19400 |
| 2022-03-11 | 22.55 | $20.37 | 11700 |
| 2022-03-10 | 22.83 | $21.17 | 1100 |
| 2022-03-09 | 23.05 | $21.80 | 6200 |
| 2022-03-08 | 23.22 | $21.37 | 2700 |
| 2022-03-07 | 23.44 | $21.55 | 4100 |
| 2022-03-04 | 23.66 | $22.25 | 8300 |
| 2022-03-03 | 23.83 | $22.77 | 9200 |
| 2022-03-02 | 23.95 | $23.46 | 3300 |
| 2022-03-01 | 24.01 | $23.66 | 4200 |
| 2022-02-28 | 24.05 | $23.99 | 1700 |
| 2022-02-25 | 24.07 | $24.41 | 112600 |
| 2022-02-24 | 24.04 | $23.67 | 8100 |
| 2022-02-23 | 24.08 | $23.89 | 26600 |
| 2022-02-22 | 24.12 | $23.66 | 6300 |
| 2022-02-18 | 24.18 | $23.88 | 1900 |
| 2022-02-17 | 24.22 | $24.29 | 1400 |
| 2022-02-16 | 24.24 | $24.41 | 300 |
| 2022-02-15 | 24.25 | $24.51 | 2700 |
| 2022-02-14 | 24.27 | $23.51 | 700 |
| 2022-02-11 | 24.39 | $23.55 | 3100 |
| 2022-02-10 | 24.51 | $24.35 | 600 |
| 2022-02-09 | 24.57 | $24.55 | 3800 |
| 2022-02-08 | 24.62 | $24.01 | 3300 |
| 2022-02-07 | 24.73 | $23.94 | 73500 |
| 2022-02-04 | 24.86 | $24.29 | 15100 |
| 2022-02-03 | 24.96 | $24.22 | 3700 |
| 2022-02-02 | 25.08 | $24.50 | 5100 |
| 2022-02-01 | 25.19 | $24.70 | 2600 |
| 2022-01-31 | 25.28 | $24.55 | 98700 |
| 2022-01-28 | 25.41 | $23.65 | 800 |
| 2022-01-27 | 25.64 | $23.92 | 14300 |
| 2022-01-26 | 25.86 | $24.92 | 4200 |
| 2022-01-25 | 26.00 | $25.03 | 28400 |
| 2022-01-24 | 26.15 | $25.06 | 8500 |
| 2022-01-21 | 26.30 | $25.30 | 21800 |
| 2022-01-20 | 26.44 | $26.13 | 12100 |
| 2022-01-19 | 26.51 | $26.43 | 3900 |
| 2022-01-18 | 26.55 | $26.48 | 2100 |
| 2022-01-14 | 26.59 | $26.03 | 7700 |
| 2022-01-13 | 26.69 | $25.56 | 5000 |
| 2022-01-12 | 26.84 | $26.52 | 175500 |
| 2022-01-11 | 26.90 | $26.17 | 15900 |
| 2022-01-10 | 27.02 | $26.01 | 5200 |
| 2022-01-07 | 27.16 | $25.99 | 25400 |
| 2022-01-06 | 27.31 | $26.25 | 2000 |
| 2022-01-05 | 27.45 | $26.16 | 2200 |
| 2022-01-04 | 27.61 | $26.94 | 6500 |
| 2022-01-03 | 27.70 | $27.38 | 2200 |
| 2021-12-31 | 27.75 | $27.55 | 1000 |
| 2021-12-30 | 27.78 | $27.66 | 10000 |
| 2021-12-29 | 27.80 | $27.53 | 10100 |
| 2021-12-28 | 27.85 | $27.64 | 2900 |
| 2021-12-27 | 27.88 | $27.79 | 8900 |
| 2021-12-23 | 27.90 | $27.93 | 7200 |
| 2021-12-22 | 27.91 | $27.45 | 1000 |
| 2021-12-21 | 27.98 | $27.52 | 16400 |
| 2021-12-20 | 28.05 | $26.67 | 5100 |
| 2021-12-17 | 28.21 | $27.64 | 7800 |
| 2021-12-16 | 28.28 | $28.15 | 12000 |
| 2021-12-15 | 28.31 | $27.83 | 6700 |
| 2021-12-14 | 28.38 | $28.24 | 2700 |
| 2021-12-13 | 28.41 | $28.42 | 8200 |
| 2021-12-10 | 28.44 | $28.81 | 170200 |
| 2021-12-09 | 28.43 | $28.84 | 2500 |
| 2021-12-08 | 28.42 | $28.67 | 5400 |
| 2021-12-07 | 28.42 | $27.92 | 1000 |
| 2021-12-06 | 28.50 | $27.73 | 4600 |
| 2021-12-03 | 28.60 | $27.60 | 8300 |
| 2021-12-02 | 28.71 | $27.72 | 3100 |
| 2021-12-01 | 28.82 | $28.14 | 4200 |
| 2021-11-30 | 28.89 | $28.62 | 12900 |
| 2021-11-29 | 28.92 | $28.16 | 800 |
| 2021-11-26 | 29.00 | $28.17 | 7600 |
| 2021-11-24 | 29.07 | $28.79 | 2500 |
| 2021-11-23 | 29.09 | $29.21 | 1900 |
| 2021-11-22 | 29.07 | $29.35 | 3200 |
| 2021-11-19 | 29.04 | $29.06 | 11400 |
| 2021-11-18 | 29.03 | $28.75 | 5000 |
| 2021-11-17 | 29.05 | $29.26 | 9800 |
| 2021-11-16 | 29.03 | $29.51 | 3500 |
| 2021-11-15 | 28.98 | $29.59 | 7900 |
| 2021-11-12 | 28.92 | $29.73 | 11800 |
| 2021-11-11 | 28.84 | $29.58 | 4300 |
| 2021-11-10 | 28.77 | $28.55 | 2400 |
| 2021-11-09 | 28.80 | $28.47 | 3000 |
| 2021-11-08 | 28.83 | $28.66 | 3400 |
| 2021-11-05 | 28.83 | $28.41 | 800 |
| 2021-11-04 | 28.87 | $28.40 | 10400 |
| 2021-11-03 | 28.90 | $28.54 | 5100 |
| 2021-11-02 | 28.92 | $28.90 | 600 |
| 2021-11-01 | 28.90 | $29.56 | 7600 |
| 2021-10-29 | 28.80 | $28.74 | 1900 |
| 2021-10-28 | 28.78 | $28.99 | 5100 |
| 2021-10-27 | 28.74 | $28.68 | 800 |
| 2021-10-26 | 28.72 | $28.92 | 5100 |
| 2021-10-25 | 28.68 | $29.29 | 3600 |
| 2021-10-22 | 28.60 | $29.16 | 1500 |
| 2021-10-21 | 28.52 | $29.04 | 900 |
| 2021-10-20 | 28.46 | $29.47 | 4300 |
| 2021-10-19 | 28.36 | $29.61 | 1500 |
| 2021-10-18 | 28.23 | $28.57 | 5300 |
| 2021-10-15 | 28.21 | $28.51 | 4200 |
| 2021-10-14 | 28.19 | $28.10 | 1000 |
| 2021-10-13 | 28.21 | $28.29 | 8700 |
| 2021-10-12 | 28.22 | $27.57 | 3300 |
| 2021-10-11 | 28.31 | $28.04 | 1500 |
| 2021-10-08 | 28.37 | $28.45 | 800 |
| 2021-10-07 | 28.39 | $28.76 | 17200 |
| 2021-10-06 | 28.40 | $27.80 | 8200 |
| 2021-10-05 | 28.50 | $27.95 | 16200 |
| 2021-10-04 | 28.61 | $27.62 | 6500 |
| 2021-10-01 | 28.77 | $28.19 | 5200 |
| 2021-09-30 | 28.88 | $28.55 | 5500 |
| 2021-09-29 | 28.97 | $27.99 | 1200 |
| 2021-09-28 | 29.13 | $28.28 | 5100 |
| 2021-09-27 | 29.28 | $28.66 | 3100 |
| 2021-09-24 | 29.39 | $28.41 | 6600 |
| 2021-09-23 | 29.54 | $29.01 | 900 |
| 2021-09-22 | 29.63 | $29.08 | 5500 |
| 2021-09-21 | 29.73 | $28.50 | 5600 |
| 2021-09-20 | 29.88 | $27.89 | 9600 |
| 2021-09-17 | 30.11 | $29.03 | 10400 |
| 2021-09-16 | 30.22 | $28.86 | 2800 |
| 2021-09-15 | 30.35 | $29.54 | 3000 |
| 2021-09-14 | 30.41 | $29.61 | 6500 |
| 2021-09-13 | 30.47 | $29.99 | 3900 |
| 2021-09-10 | 30.49 | $30.50 | 800 |
| 2021-09-09 | 30.47 | $30.42 | 12700 |
| 2021-09-08 | 30.45 | $30.60 | 4300 |
| 2021-09-07 | 30.42 | $31.11 | 4900 |
| 2021-09-03 | 30.34 | $30.89 | 900 |
| 2021-09-02 | 30.29 | $30.91 | 1600 |
| 2021-09-01 | 30.24 | $31.18 | 3500 |
| 2021-08-31 | 30.17 | $30.93 | 2200 |
| 2021-08-30 | 30.12 | $30.62 | 2900 |
| 2021-08-27 | 30.10 | $30.09 | 1600 |
| 2021-08-26 | 30.14 | $29.80 | 10000 |
| 2021-08-25 | 30.21 | $30.50 | 5000 |
| 2021-08-24 | 30.21 | $30.72 | 9500 |
| 2021-08-23 | 30.18 | $29.91 | 5200 |
| 2021-08-20 | 30.23 | $29.23 | 6300 |
| 2021-08-19 | 30.36 | $29.01 | 24500 |
| 2021-08-18 | 30.51 | $29.05 | 3300 |
| 2021-08-17 | 30.68 | $29.03 | 19300 |
| 2021-08-16 | 30.85 | $29.70 | 3700 |
| 2021-08-13 | 30.98 | $30.16 | 7900 |
| 2021-08-12 | 31.06 | $30.68 | 2200 |
| 2021-08-11 | 31.10 | $31.08 | 2700 |
| 2021-08-10 | 31.10 | $31.13 | 2300 |
| 2021-08-09 | 31.10 | $31.43 | 10300 |
| 2021-08-06 | 31.08 | $31.25 | 4000 |
| 2021-08-05 | 31.08 | $31.78 | 1000 |
| 2021-08-04 | 31.03 | $32.28 | 3900 |
| 2021-08-03 | 30.93 | $30.99 | 4900 |
| 2021-08-02 | 30.96 | $31.14 | 9400 |
| 2021-07-30 | 30.97 | $30.97 | 23600 |
| 2021-07-29 | 31.01 | $30.71 | 15300 |
| 2021-07-28 | 31.09 | $30.21 | 12300 |
| 2021-07-27 | 31.22 | $28.80 | 61500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.12
2025-06-11
Close Price
$13.20
Vol: 4139
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.02
Average
19.36
Maximum
31.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 13.12 | $13.20 | 4139 |
| 2024-03-05 | 13.11 | $13.20 | — |
| 2024-03-04 | 13.11 | $13.20 | — |
| 2024-03-01 | 13.11 | $13.20 | — |
| 2024-02-29 | 13.10 | $13.20 | — |
| 2024-02-28 | 13.10 | $13.20 | — |
| 2024-02-27 | 13.09 | $13.20 | — |
| 2024-02-26 | 13.09 | $13.20 | — |
| 2024-02-23 | 13.09 | $13.20 | — |
| 2024-02-22 | 13.08 | $13.20 | — |
| 2024-02-20 | 13.08 | $13.20 | — |
| 2024-02-16 | 13.08 | $13.20 | 4139 |
| 2024-02-15 | 13.08 | $13.23 | 1702 |
| 2024-02-14 | 13.07 | $13.25 | 1298 |
| 2024-02-13 | 13.07 | $13.25 | 362 |
| 2024-02-12 | 13.06 | $13.25 | 590 |
| 2024-02-09 | 13.05 | $13.24 | 8402 |
| 2024-02-08 | 13.04 | $13.25 | 2349 |
| 2024-02-07 | 13.04 | $13.25 | 5240 |
| 2024-02-06 | 13.03 | $13.24 | 3879 |
| 2024-02-05 | 13.03 | $13.25 | 4055 |
| 2024-02-02 | 13.02 | $13.24 | 2002 |
| 2024-02-01 | 13.03 | $13.22 | 120 |
| 2024-01-31 | 13.03 | $13.21 | 671 |
| 2024-01-30 | 13.05 | $13.20 | 696 |
| 2024-01-29 | 13.07 | $13.22 | 126946 |
| 2024-01-26 | 13.09 | $12.92 | 3817 |
| 2024-01-25 | 13.18 | $13.35 | 4175 |
| 2024-01-24 | 13.20 | $13.44 | 4656 |
| 2024-01-23 | 13.20 | $13.29 | 6150 |
| 2024-01-22 | 13.24 | $12.80 | 3038 |
| 2024-01-19 | 13.39 | $13.21 | 3487 |
| 2024-01-18 | 13.49 | $13.23 | 532 |
| 2024-01-17 | 13.59 | $12.95 | 16049 |
| 2024-01-16 | 13.78 | $13.33 | 2684 |
| 2024-01-12 | 13.92 | $13.72 | 6429 |
| 2024-01-11 | 13.99 | $13.77 | 4140 |
| 2024-01-10 | 14.08 | $13.55 | 1987 |
| 2024-01-09 | 14.22 | $13.67 | 19680 |
| 2024-01-08 | 14.37 | $13.76 | 4831 |
| 2024-01-05 | 14.51 | $14.02 | 1148 |
| 2024-01-04 | 14.63 | $14.22 | 954 |
| 2024-01-03 | 14.73 | $14.46 | 1210 |
| 2024-01-02 | 14.79 | $14.71 | 782 |
| 2023-12-29 | 14.81 | $15.14 | 1303 |
| 2023-12-28 | 14.73 | $15.08 | 8552 |
| 2023-12-27 | 14.67 | $14.68 | 7372 |
| 2023-12-26 | 14.67 | $14.66 | 4102 |
| 2023-12-22 | 14.68 | $14.72 | 6100 |
| 2023-12-21 | 14.68 | $14.79 | 1700 |
| 2023-12-20 | 14.66 | $14.46 | 1800 |
| 2023-12-19 | 14.72 | $14.86 | 900 |
| 2023-12-18 | 14.69 | $14.55 | 4100 |
| 2023-12-15 | 14.73 | $14.83 | 2000 |
| 2023-12-14 | 14.72 | $15.03 | 400 |
| 2023-12-13 | 14.66 | $14.73 | 1500 |
| 2023-12-12 | 14.66 | $14.72 | 19000 |
| 2023-12-11 | 14.65 | $14.70 | 32400 |
| 2023-12-08 | 14.66 | $14.39 | 300 |
| 2023-12-07 | 14.73 | $14.28 | 900 |
| 2023-12-06 | 14.83 | $14.36 | 300 |
| 2023-12-05 | 14.94 | $14.22 | 300 |
| 2023-12-04 | 15.09 | $14.70 | 1400 |
| 2023-12-01 | 15.16 | $14.84 | 1800 |
| 2023-11-30 | 15.22 | $14.87 | 400 |
| 2023-11-29 | 15.28 | $14.98 | 1700 |
| 2023-11-28 | 15.32 | $15.12 | 6600 |
| 2023-11-27 | 15.34 | $15.02 | 500 |
| 2023-11-24 | 15.38 | $15.04 | 21100 |
| 2023-11-22 | 15.43 | $15.02 | 300 |
| 2023-11-21 | 15.48 | $15.26 | 400 |
| 2023-11-20 | 15.49 | $15.67 | 2200 |
| 2023-11-17 | 15.42 | $15.54 | 100 |
| 2023-11-16 | 15.35 | $15.28 | 700 |
| 2023-11-15 | 15.33 | $15.95 | 1400 |
| 2023-11-14 | 15.17 | $15.79 | 2100 |
| 2023-11-13 | 15.01 | $15.42 | 600 |
| 2023-11-10 | 14.90 | $15.03 | 1900 |
| 2023-11-09 | 14.85 | $15.10 | 200 |
| 2023-11-08 | 14.78 | $15.27 | 300 |
| 2023-11-07 | 14.66 | $15.34 | 300 |
| 2023-11-06 | 14.51 | $15.22 | 5100 |
| 2023-11-03 | 14.36 | $14.87 | 4800 |
| 2023-11-02 | 14.26 | $14.45 | 100 |
| 2023-11-01 | 14.23 | $14.29 | 20800 |
| 2023-10-31 | 14.23 | $14.30 | 19400 |
| 2023-10-30 | 14.24 | $14.73 | 700 |
| 2023-10-27 | 14.15 | $14.07 | 200 |
| 2023-10-26 | 14.18 | $14.07 | 100 |
| 2023-10-25 | 14.23 | $14.13 | 100 |
| 2023-10-24 | 14.27 | $14.26 | 1000 |
| 2023-10-23 | 14.29 | $13.97 | 21600 |
| 2023-10-20 | 14.37 | $14.08 | 100 |
| 2023-10-19 | 14.45 | $14.46 | 200 |
| 2023-10-18 | 14.46 | $14.27 | 100 |
| 2023-10-17 | 14.51 | $14.63 | 100 |
| 2023-10-16 | 14.49 | $14.70 | 300 |
| 2023-10-13 | 14.46 | $14.78 | 300 |
| 2023-10-12 | 14.41 | $14.78 | 400 |
| 2023-10-11 | 14.35 | $15.06 | 18100 |
| 2023-10-10 | 14.22 | $14.72 | 9500 |
| 2023-10-09 | 14.14 | $14.39 | 1300 |
| 2023-10-06 | 14.12 | $14.37 | 200 |
| 2023-10-05 | 14.10 | $14.19 | 400 |
| 2023-10-04 | 14.12 | $14.10 | 200 |
| 2023-10-03 | 14.17 | $14.26 | 100 |
| 2023-10-02 | 14.19 | $14.39 | 800 |
| 2023-09-29 | 14.19 | $14.39 | 900 |
| 2023-09-28 | 14.19 | $14.32 | 300 |
| 2023-09-27 | 14.21 | $14.25 | 1300 |
| 2023-09-26 | 14.25 | $14.15 | 100 |
| 2023-09-25 | 14.32 | $14.39 | 18600 |
| 2023-09-22 | 14.35 | $14.53 | 1800 |
| 2023-09-21 | 14.36 | $13.98 | 16700 |
| 2023-09-20 | 14.48 | $14.26 | 100 |
| 2023-09-19 | 14.58 | $14.39 | 100 |
| 2023-09-18 | 14.66 | $14.46 | 600 |
| 2023-09-15 | 14.74 | $14.61 | 100 |
| 2023-09-14 | 14.81 | $14.80 | 1300 |
| 2023-09-13 | 14.85 | $14.80 | 1700 |
| 2023-09-12 | 14.89 | $14.96 | 200 |
| 2023-09-11 | 14.92 | $14.92 | 2800 |
| 2023-09-08 | 14.95 | $14.73 | 2800 |
| 2023-09-07 | 15.04 | $14.76 | 1800 |
| 2023-09-06 | 15.13 | $15.31 | 300 |
| 2023-09-05 | 15.12 | $15.43 | 17100 |
| 2023-09-01 | 15.09 | $15.64 | 300 |
| 2023-08-31 | 15.01 | $15.46 | 300 |
| 2023-08-30 | 14.96 | $15.48 | 1200 |
| 2023-08-29 | 14.90 | $15.37 | 1900 |
| 2023-08-28 | 14.86 | $15.03 | 1100 |
| 2023-08-25 | 14.88 | $14.71 | 200 |
| 2023-08-24 | 14.98 | $14.84 | 1000 |
| 2023-08-23 | 15.06 | $14.78 | 200 |
| 2023-08-22 | 15.18 | $14.88 | 300 |
| 2023-08-21 | 15.30 | $14.69 | 900 |
| 2023-08-18 | 15.48 | $14.85 | 600 |
| 2023-08-17 | 15.66 | $15.16 | 1300 |
| 2023-08-16 | 15.80 | $15.01 | 12700 |
| 2023-08-15 | 16.00 | $15.33 | 800 |
| 2023-08-14 | 16.16 | $15.67 | 2900 |
| 2023-08-11 | 16.28 | $15.63 | 900 |
| 2023-08-10 | 16.43 | $16.21 | 100 |
| 2023-08-09 | 16.48 | $16.24 | 400 |
| 2023-08-08 | 16.53 | $16.37 | 100 |
| 2023-08-07 | 16.56 | $16.60 | 1100 |
| 2023-08-04 | 16.55 | $16.70 | 100 |
| 2023-08-03 | 16.51 | $16.67 | 500 |
| 2023-08-02 | 16.47 | $16.33 | 500 |
| 2023-08-01 | 16.51 | $16.50 | 500 |
| 2023-07-31 | 16.51 | $17.00 | 100 |
| 2023-07-28 | 16.40 | $16.85 | 400 |
| 2023-07-27 | 16.31 | $16.02 | 2100 |
| 2023-07-26 | 16.38 | $16.35 | — |
| 2023-07-25 | 16.39 | $16.30 | 1300 |
| 2023-07-24 | 16.42 | $16.29 | 5200 |
| 2023-07-21 | 16.45 | $15.98 | 400 |
| 2023-07-20 | 16.55 | $16.07 | 1500 |
| 2023-07-19 | 16.65 | $16.58 | 700 |
| 2023-07-18 | 16.66 | $16.54 | 200 |
| 2023-07-17 | 16.67 | $16.79 | 1200 |
| 2023-07-14 | 16.64 | $16.81 | 800 |
| 2023-07-13 | 16.60 | $16.92 | 800 |
| 2023-07-12 | 16.52 | $16.67 | 400 |
| 2023-07-11 | 16.49 | $16.48 | 300 |
| 2023-07-10 | 16.49 | $16.43 | 1200 |
| 2023-07-07 | 16.50 | $16.45 | 800 |
| 2023-07-06 | 16.51 | $16.38 | 800 |
| 2023-07-05 | 16.53 | $16.60 | 6400 |
| 2023-07-03 | 16.52 | $16.69 | 100 |
| 2023-06-30 | 16.48 | $16.57 | 200 |
| 2023-06-29 | 16.46 | $16.41 | 100 |
| 2023-06-28 | 16.47 | $16.39 | 500 |
| 2023-06-27 | 16.48 | $16.54 | 1000 |
| 2023-06-26 | 16.47 | $16.23 | 1600 |
| 2023-06-23 | 16.52 | $16.28 | 5200 |
| 2023-06-22 | 16.56 | $16.62 | 300 |
| 2023-06-21 | 16.55 | $16.64 | 400 |
| 2023-06-20 | 16.52 | $17.15 | 2300 |
| 2023-06-16 | 16.38 | $17.26 | 11500 |
| 2023-06-15 | 16.20 | $17.09 | 100 |
| 2023-06-14 | 16.03 | $16.79 | 500 |
| 2023-06-13 | 15.89 | $16.56 | 400 |
| 2023-06-12 | 15.78 | $16.10 | 100 |
| 2023-06-09 | 15.75 | $15.98 | 100 |
| 2023-06-08 | 15.74 | $15.85 | 100 |
| 2023-06-07 | 15.77 | $15.86 | 400 |
| 2023-06-06 | 15.79 | $15.98 | 4500 |
| 2023-06-05 | 15.80 | $16.15 | 1700 |
| 2023-06-02 | 15.77 | $16.23 | 200 |
| 2023-06-01 | 15.73 | $15.95 | 1700 |
| 2023-05-31 | 15.74 | $15.67 | 300 |
| 2023-05-30 | 15.81 | $15.80 | 100 |
| 2023-05-26 | 15.87 | $16.02 | 500 |
| 2023-05-25 | 15.90 | $15.77 | 400 |
| 2023-05-24 | 15.99 | $15.84 | 500 |
| 2023-05-23 | 16.08 | $16.01 | 100 |
| 2023-05-22 | 16.15 | $16.34 | 500 |
| 2023-05-19 | 16.17 | $16.29 | 200 |
| 2023-05-18 | 16.21 | $16.22 | 1200 |
| 2023-05-17 | 16.26 | $16.18 | 100 |
| 2023-05-16 | 16.34 | $16.29 | 100 |
| 2023-05-15 | 16.41 | $16.49 | 100 |
| 2023-05-12 | 16.45 | $15.99 | 1300 |
| 2023-05-11 | 16.61 | $16.49 | 100 |
| 2023-05-10 | 16.69 | $16.56 | 800 |
| 2023-05-09 | 16.77 | $16.56 | 200 |
| 2023-05-08 | 16.86 | $16.75 | 1400 |
| 2023-05-05 | 16.94 | $16.69 | 300 |
| 2023-05-04 | 17.04 | $16.77 | 100 |
| 2023-05-03 | 17.14 | $16.83 | 1000 |
| 2023-05-02 | 17.25 | $16.76 | 900 |
| 2023-05-01 | 17.39 | $17.15 | 1100 |
| 2023-04-28 | 17.47 | $17.12 | 2100 |
| 2023-04-27 | 17.58 | $16.84 | 1800 |
| 2023-04-26 | 17.76 | $16.88 | 14700 |
| 2023-04-25 | 17.96 | $16.87 | 400 |
| 2023-04-24 | 18.20 | $17.50 | 1500 |
| 2023-04-21 | 18.34 | $17.67 | 5700 |
| 2023-04-20 | 18.48 | $18.32 | 100 |
| 2023-04-19 | 18.49 | $18.25 | 100 |
| 2023-04-18 | 18.52 | $18.42 | 2100 |
| 2023-04-17 | 18.52 | $18.45 | 1500 |
| 2023-04-14 | 18.51 | $18.26 | 100 |
| 2023-04-13 | 18.54 | $18.34 | 22900 |
| 2023-04-12 | 18.55 | $18.35 | 1500 |
| 2023-04-11 | 18.57 | $18.58 | 600 |
| 2023-04-10 | 18.53 | $18.55 | 500 |
| 2023-04-06 | 18.50 | $18.78 | 500 |
| 2023-04-05 | 18.41 | $18.53 | 100 |
| 2023-04-04 | 18.35 | $18.72 | 9600 |
| 2023-04-03 | 18.25 | $18.80 | 2000 |
| 2023-03-31 | 18.11 | $18.25 | 200 |
| 2023-03-30 | 18.06 | $18.33 | 100 |
| 2023-03-29 | 17.99 | $18.33 | 100 |
| 2023-03-28 | 17.90 | $18.25 | 11800 |
| 2023-03-27 | 17.82 | $18.27 | 100 |
| 2023-03-24 | 17.73 | $18.59 | 800 |
| 2023-03-23 | 17.54 | $18.29 | 900 |
| 2023-03-22 | 17.40 | $17.65 | 100 |
| 2023-03-21 | 17.36 | $17.61 | 800 |
| 2023-03-20 | 17.33 | $17.36 | 300 |
| 2023-03-17 | 17.35 | $17.47 | 200 |
| 2023-03-16 | 17.35 | $17.10 | — |
| 2023-03-15 | 17.43 | $17.10 | 200 |
| 2023-03-14 | 17.52 | $17.53 | 900 |
| 2023-03-13 | 17.53 | $17.49 | 800 |
| 2023-03-10 | 17.56 | $17.24 | 600 |
| 2023-03-09 | 17.65 | $17.19 | 100 |
| 2023-03-08 | 17.76 | $17.57 | 500 |
| 2023-03-07 | 17.81 | $17.61 | 700 |
| 2023-03-06 | 17.86 | $18.04 | 1400 |
| 2023-03-03 | 17.83 | $18.10 | 300 |
| 2023-03-02 | 17.78 | $18.08 | 6300 |
| 2023-03-01 | 17.73 | $17.95 | 1300 |
| 2023-02-28 | 17.70 | $17.26 | 100 |
| 2023-02-27 | 17.81 | $17.28 | 9200 |
| 2023-02-24 | 17.93 | $17.26 | 700 |
| 2023-02-23 | 18.08 | $17.60 | 700 |
| 2023-02-22 | 18.18 | $17.60 | 200 |
| 2023-02-21 | 18.29 | $17.71 | 200 |
| 2023-02-17 | 18.40 | $17.56 | 1900 |
| 2023-02-16 | 18.56 | $18.21 | 100 |
| 2023-02-15 | 18.60 | $18.31 | 1000 |
| 2023-02-14 | 18.63 | $18.23 | 1100 |
| 2023-02-13 | 18.68 | $18.38 | 1300 |
| 2023-02-10 | 18.70 | $18.20 | 600 |
| 2023-02-09 | 18.77 | $18.76 | 1500 |
| 2023-02-08 | 18.72 | $18.03 | 6800 |
| 2023-02-07 | 18.81 | $18.21 | 5100 |
| 2023-02-06 | 18.88 | $18.31 | 1300 |
| 2023-02-03 | 18.94 | $18.64 | 500 |
| 2023-02-02 | 18.93 | $18.89 | 11800 |
| 2023-02-01 | 18.87 | $19.02 | 1900 |
| 2023-01-31 | 18.76 | $18.45 | 100 |
| 2023-01-30 | 18.75 | $18.61 | 2300 |
| 2023-01-27 | 18.71 | $19.06 | 700 |
| 2023-01-26 | 18.55 | $19.17 | 3600 |
| 2023-01-25 | 18.35 | $18.66 | 1100 |
| 2023-01-24 | 18.22 | $18.61 | 1500 |
| 2023-01-23 | 18.07 | $18.59 | 3000 |
| 2023-01-20 | 17.90 | $18.44 | 5100 |
| 2023-01-19 | 17.74 | $18.09 | 1300 |
| 2023-01-18 | 17.62 | $17.81 | 2700 |
| 2023-01-17 | 17.53 | $17.75 | 2100 |
| 2023-01-13 | 17.44 | $17.56 | 1800 |
| 2023-01-12 | 17.38 | $17.59 | 4100 |
| 2023-01-11 | 17.30 | $17.54 | 800 |
| 2023-01-10 | 17.21 | $17.66 | 1100 |
| 2023-01-09 | 17.09 | $17.46 | 1600 |
| 2023-01-06 | 16.98 | $17.34 | 1200 |
| 2023-01-05 | 16.88 | $17.20 | 6000 |
| 2023-01-04 | 16.79 | $17.29 | 3900 |
| 2023-01-03 | 16.67 | $17.06 | 2700 |
| 2022-12-30 | 16.58 | $16.47 | 500 |
| 2022-12-29 | 16.60 | $16.57 | 2600 |
| 2022-12-28 | 16.60 | $16.55 | 14200 |
| 2022-12-27 | 16.60 | $16.80 | 7500 |
| 2022-12-23 | 16.55 | $15.99 | 3000 |
| 2022-12-22 | 16.66 | $16.15 | 2800 |
| 2022-12-21 | 16.76 | $16.40 | 1600 |
| 2022-12-20 | 16.82 | $16.26 | 1100 |
| 2022-12-19 | 16.91 | $16.48 | 1400 |
| 2022-12-16 | 16.97 | $16.68 | 5500 |
| 2022-12-15 | 17.00 | $16.80 | 4500 |
| 2022-12-14 | 17.01 | $16.97 | 600 |
| 2022-12-13 | 16.98 | $16.90 | 2500 |
| 2022-12-12 | 16.96 | $16.83 | 7400 |
| 2022-12-09 | 16.95 | $16.93 | 200 |
| 2022-12-08 | 16.91 | $16.88 | 8300 |
| 2022-12-07 | 16.87 | $16.72 | 1400 |
| 2022-12-06 | 16.86 | $17.07 | 700 |
| 2022-12-05 | 16.78 | $16.85 | 600 |
| 2022-12-02 | 16.72 | $17.00 | 6900 |
| 2022-12-01 | 16.62 | $16.80 | 1800 |
| 2022-11-30 | 16.55 | $16.82 | 14000 |
| 2022-11-29 | 16.45 | $16.23 | 1000 |
| 2022-11-28 | 16.47 | $15.80 | 3100 |
| 2022-11-25 | 16.58 | $15.79 | 300 |
| 2022-11-23 | 16.70 | $16.28 | 400 |
| 2022-11-22 | 16.74 | $16.37 | 200 |
| 2022-11-21 | 16.76 | $16.57 | 100 |
| 2022-11-18 | 16.74 | $16.70 | 5100 |
| 2022-11-17 | 16.69 | $17.18 | 500 |
| 2022-11-16 | 16.52 | $16.95 | 2300 |
| 2022-11-15 | 16.38 | $17.48 | 11600 |
| 2022-11-14 | 16.09 | $16.76 | 4600 |
| 2022-11-11 | 15.91 | $16.76 | 1000 |
| 2022-11-10 | 15.70 | $16.58 | 2700 |
| 2022-11-09 | 15.49 | $15.87 | 1700 |
| 2022-11-08 | 15.40 | $16.32 | 9700 |
| 2022-11-07 | 15.20 | $16.30 | 2000 |
| 2022-11-04 | 14.97 | $16.22 | 2100 |
| 2022-11-03 | 14.72 | $15.45 | 1300 |
| 2022-11-02 | 14.59 | $15.16 | 4500 |
| 2022-11-01 | 14.51 | $15.18 | 4000 |
| 2022-10-31 | 14.41 | $14.78 | 1700 |
| 2022-10-28 | 14.38 | $14.69 | 900 |
| 2022-10-27 | 14.37 | $15.08 | 2600 |
| 2022-10-26 | 14.28 | $15.39 | 1800 |
| 2022-10-25 | 14.11 | $14.51 | 2600 |
| 2022-10-24 | 14.11 | $14.18 | 11200 |
| 2022-10-21 | 14.17 | $14.91 | 200 |
| 2022-10-20 | 14.10 | $14.75 | 700 |
| 2022-10-19 | 14.05 | $14.36 | 3200 |
| 2022-10-18 | 14.09 | $14.81 | 5700 |
| 2022-10-17 | 14.04 | $14.72 | 900 |
| 2022-10-14 | 14.00 | $14.31 | 800 |
| 2022-10-13 | 14.05 | $14.20 | 900 |
| 2022-10-12 | 14.14 | $14.13 | 700 |
| 2022-10-11 | 14.26 | $13.90 | 1200 |
| 2022-10-10 | 14.46 | $14.06 | 1000 |
| 2022-10-07 | 14.66 | $14.71 | 1300 |
| 2022-10-06 | 14.77 | $15.11 | 1500 |
| 2022-10-05 | 14.81 | $15.27 | 1400 |
| 2022-10-04 | 14.83 | $15.18 | 7000 |
| 2022-10-03 | 14.88 | $14.70 | 5100 |
| 2022-09-30 | 15.04 | $14.63 | 1500 |
| 2022-09-29 | 15.25 | $14.79 | 1900 |
| 2022-09-28 | 15.47 | $15.17 | 200 |
| 2022-09-27 | 15.65 | $15.24 | 1500 |
| 2022-09-26 | 15.84 | $15.37 | 2300 |
| 2022-09-23 | 16.05 | $15.36 | 1100 |
| 2022-09-22 | 16.30 | $15.77 | 6100 |
| 2022-09-21 | 16.50 | $15.83 | 4000 |
| 2022-09-20 | 16.73 | $16.38 | 100 |
| 2022-09-19 | 16.89 | $16.51 | 2600 |
| 2022-09-16 | 17.04 | $16.60 | 1700 |
| 2022-09-15 | 17.21 | $16.87 | 4800 |
| 2022-09-14 | 17.35 | $17.33 | 200 |
| 2022-09-13 | 17.42 | $17.32 | 1300 |
| 2022-09-12 | 17.50 | $17.63 | 600 |
| 2022-09-09 | 17.54 | $17.47 | 4400 |
| 2022-09-08 | 17.62 | $17.37 | 800 |
| 2022-09-07 | 17.73 | $17.65 | 2600 |
| 2022-09-06 | 17.81 | $17.40 | 800 |
| 2022-09-02 | 17.95 | $17.45 | 600 |
| 2022-09-01 | 18.11 | $17.78 | 400 |
| 2022-08-31 | 18.23 | $17.88 | 300 |
| 2022-08-30 | 18.35 | $17.73 | 800 |
| 2022-08-29 | 18.53 | $18.00 | 1000 |
| 2022-08-26 | 18.67 | $18.40 | 600 |
| 2022-08-25 | 18.76 | $18.47 | 400 |
| 2022-08-24 | 18.85 | $18.26 | 3000 |
| 2022-08-23 | 18.99 | $18.50 | 1400 |
| 2022-08-22 | 19.12 | $18.68 | 1100 |
| 2022-08-19 | 19.22 | $18.79 | 600 |
| 2022-08-18 | 19.31 | $19.24 | 2000 |
| 2022-08-17 | 19.33 | $19.29 | 800 |
| 2022-08-16 | 19.34 | $19.38 | 900 |
| 2022-08-15 | 19.33 | $19.48 | 400 |
| 2022-08-12 | 19.30 | $19.66 | 3100 |
| 2022-08-11 | 19.23 | $19.84 | 1300 |
| 2022-08-10 | 19.10 | $19.26 | 11700 |
| 2022-08-09 | 19.08 | $19.36 | 700 |
| 2022-08-08 | 19.04 | $19.34 | 100 |
| 2022-08-05 | 19.00 | $19.38 | 3400 |
| 2022-08-04 | 18.94 | $18.94 | 800 |
| 2022-08-03 | 18.96 | $18.69 | 7300 |
| 2022-08-02 | 19.04 | $18.73 | 9900 |
| 2022-08-01 | 19.13 | $18.79 | 4900 |
| 2022-07-29 | 19.22 | $19.03 | 4300 |
| 2022-07-28 | 19.28 | $19.43 | 2800 |
| 2022-07-27 | 19.26 | $19.40 | 1800 |
| 2022-07-26 | 19.24 | $18.97 | 300 |
| 2022-07-25 | 19.31 | $19.11 | 4800 |
| 2022-07-22 | 19.37 | $19.04 | 32500 |
| 2022-07-21 | 19.45 | $19.49 | 500 |
| 2022-07-20 | 19.45 | $19.01 | 1800 |
| 2022-07-19 | 19.55 | $19.27 | 700 |
| 2022-07-18 | 19.61 | $19.40 | 1400 |
| 2022-07-15 | 19.66 | $19.00 | 1100 |
| 2022-07-14 | 19.79 | $19.09 | 50400 |
| 2022-07-13 | 19.93 | $19.17 | 400 |
| 2022-07-12 | 20.07 | $19.19 | 3600 |
| 2022-07-11 | 20.23 | $19.39 | 10600 |
| 2022-07-08 | 20.38 | $20.17 | 200 |
| 2022-07-07 | 20.37 | $20.17 | 500 |
| 2022-07-06 | 20.37 | $19.84 | 10500 |
| 2022-07-05 | 20.43 | $20.00 | 33100 |
| 2022-07-01 | 20.47 | $20.64 | 100 |
| 2022-06-30 | 20.37 | $20.76 | 1500 |
| 2022-06-29 | 20.23 | $20.58 | 35500 |
| 2022-06-28 | 20.10 | $21.04 | 48300 |
| 2022-06-27 | 19.85 | $20.55 | 1000 |
| 2022-06-24 | 19.67 | $20.10 | 1700 |
| 2022-06-23 | 19.54 | $19.48 | 22400 |
| 2022-06-22 | 19.53 | $19.17 | 1300 |
| 2022-06-21 | 19.58 | $19.72 | 2600 |
| 2022-06-17 | 19.52 | $19.33 | 4300 |
| 2022-06-16 | 19.53 | $19.18 | 3500 |
| 2022-06-15 | 19.57 | $19.44 | 400 |
| 2022-06-14 | 19.56 | $19.18 | 1700 |
| 2022-06-13 | 19.60 | $18.98 | 5500 |
| 2022-06-10 | 19.69 | $19.77 | 2900 |
| 2022-06-09 | 19.62 | $19.42 | 8300 |
| 2022-06-08 | 19.61 | $20.37 | 1800 |
| 2022-06-07 | 19.40 | $20.34 | 2900 |
| 2022-06-06 | 19.16 | $20.29 | 8600 |
| 2022-06-03 | 18.90 | $19.63 | 400 |
| 2022-06-02 | 18.72 | $19.83 | 6300 |
| 2022-06-01 | 18.48 | $19.22 | 500 |
| 2022-05-31 | 18.32 | $19.37 | 2400 |
| 2022-05-27 | 18.11 | $18.53 | 300 |
| 2022-05-26 | 18.05 | $18.61 | 5300 |
| 2022-05-25 | 17.95 | $18.16 | 6600 |
| 2022-05-24 | 17.94 | $17.95 | 8900 |
| 2022-05-23 | 17.97 | $18.85 | 300 |
| 2022-05-20 | 17.82 | $18.90 | 2200 |
| 2022-05-19 | 17.64 | $18.84 | 1700 |
| 2022-05-18 | 17.45 | $18.24 | 600 |
| 2022-05-17 | 17.35 | $18.46 | 6400 |
| 2022-05-16 | 17.19 | $17.69 | 2800 |
| 2022-05-13 | 17.18 | $17.97 | 1900 |
| 2022-05-12 | 17.11 | $17.51 | 2700 |
| 2022-05-11 | 17.13 | $17.59 | 3100 |
| 2022-05-10 | 17.14 | $17.32 | 6300 |
| 2022-05-09 | 17.22 | $16.91 | 2200 |
| 2022-05-06 | 17.40 | $17.51 | 5400 |
| 2022-05-05 | 17.49 | $17.64 | 3800 |
| 2022-05-04 | 17.58 | $18.61 | 1800 |
| 2022-05-03 | 17.47 | $18.35 | 2600 |
| 2022-05-02 | 17.42 | $18.15 | 4900 |
| 2022-04-29 | 17.40 | $18.21 | 4800 |
| 2022-04-28 | 17.37 | $17.47 | 6100 |
| 2022-04-27 | 17.51 | $17.50 | 9600 |
| 2022-04-26 | 17.67 | $16.51 | 2300 |
| 2022-04-25 | 18.06 | $16.96 | 3700 |
| 2022-04-22 | 18.44 | $17.88 | 4600 |
| 2022-04-21 | 18.69 | $17.78 | 14700 |
| 2022-04-20 | 19.00 | $18.61 | 1900 |
| 2022-04-19 | 19.20 | $19.16 | 1300 |
| 2022-04-18 | 19.31 | $19.34 | 6200 |
| 2022-04-14 | 19.42 | $19.37 | 7700 |
| 2022-04-13 | 19.53 | $19.27 | 2200 |
| 2022-04-12 | 19.70 | $19.22 | 2700 |
| 2022-04-11 | 19.90 | $19.08 | 900 |
| 2022-04-08 | 20.18 | $19.80 | 3100 |
| 2022-04-07 | 20.35 | $19.87 | 4600 |
| 2022-04-06 | 20.54 | $20.18 | 3700 |
| 2022-04-05 | 20.70 | $21.04 | 600 |
| 2022-04-04 | 20.70 | $21.29 | 5800 |
| 2022-04-01 | 20.66 | $20.94 | 1100 |
| 2022-03-31 | 20.69 | $20.56 | 2000 |
| 2022-03-30 | 20.81 | $21.20 | 1000 |
| 2022-03-29 | 20.81 | $20.92 | 3000 |
| 2022-03-28 | 20.89 | $20.97 | 2500 |
| 2022-03-25 | 20.96 | $21.17 | 600 |
| 2022-03-24 | 21.02 | $21.46 | 15900 |
| 2022-03-23 | 21.02 | $21.76 | 33500 |
| 2022-03-22 | 20.97 | $21.81 | 130100 |
| 2022-03-21 | 20.91 | $21.63 | 5500 |
| 2022-03-18 | 20.88 | $22.03 | 11200 |
| 2022-03-17 | 20.76 | $21.28 | 25900 |
| 2022-03-16 | 20.80 | $22.54 | 54200 |
| 2022-03-15 | 20.58 | $19.24 | 23400 |
| 2022-03-14 | 21.02 | $19.23 | 19400 |
| 2022-03-11 | 21.55 | $20.37 | 11700 |
| 2022-03-10 | 21.94 | $21.17 | 1100 |
| 2022-03-09 | 22.22 | $21.80 | 6200 |
| 2022-03-08 | 22.41 | $21.37 | 2700 |
| 2022-03-07 | 22.74 | $21.55 | 4100 |
| 2022-03-04 | 23.08 | $22.25 | 8300 |
| 2022-03-03 | 23.34 | $22.77 | 9200 |
| 2022-03-02 | 23.53 | $23.46 | 3300 |
| 2022-03-01 | 23.61 | $23.66 | 4200 |
| 2022-02-28 | 23.67 | $23.99 | 1700 |
| 2022-02-25 | 23.67 | $24.41 | 112600 |
| 2022-02-24 | 23.58 | $23.67 | 8100 |
| 2022-02-23 | 23.64 | $23.89 | 26600 |
| 2022-02-22 | 23.66 | $23.66 | 6300 |
| 2022-02-18 | 23.75 | $23.88 | 1900 |
| 2022-02-17 | 23.80 | $24.29 | 1400 |
| 2022-02-16 | 23.78 | $24.41 | 300 |
| 2022-02-15 | 23.73 | $24.51 | 2700 |
| 2022-02-14 | 23.66 | $23.51 | 700 |
| 2022-02-11 | 23.80 | $23.55 | 3100 |
| 2022-02-10 | 23.95 | $24.35 | 600 |
| 2022-02-09 | 23.97 | $24.55 | 3800 |
| 2022-02-08 | 23.95 | $24.01 | 3300 |
| 2022-02-07 | 24.04 | $23.94 | 73500 |
| 2022-02-04 | 24.18 | $24.29 | 15100 |
| 2022-02-03 | 24.26 | $24.22 | 3700 |
| 2022-02-02 | 24.38 | $24.50 | 5100 |
| 2022-02-01 | 24.47 | $24.70 | 2600 |
| 2022-01-31 | 24.53 | $24.55 | 98700 |
| 2022-01-28 | 24.64 | $23.65 | 800 |
| 2022-01-27 | 24.96 | $23.92 | 14300 |
| 2022-01-26 | 25.28 | $24.92 | 4200 |
| 2022-01-25 | 25.45 | $25.03 | 28400 |
| 2022-01-24 | 25.63 | $25.06 | 8500 |
| 2022-01-21 | 25.83 | $25.30 | 21800 |
| 2022-01-20 | 26.02 | $26.13 | 12100 |
| 2022-01-19 | 26.07 | $26.43 | 3900 |
| 2022-01-18 | 26.07 | $26.48 | 2100 |
| 2022-01-14 | 26.05 | $26.03 | 7700 |
| 2022-01-13 | 26.14 | $25.56 | 5000 |
| 2022-01-12 | 26.34 | $26.52 | 175500 |
| 2022-01-11 | 26.38 | $26.17 | 15900 |
| 2022-01-10 | 26.50 | $26.01 | 5200 |
| 2022-01-07 | 26.68 | $25.99 | 25400 |
| 2022-01-06 | 26.89 | $26.25 | 2000 |
| 2022-01-05 | 27.08 | $26.16 | 2200 |
| 2022-01-04 | 27.33 | $26.94 | 6500 |
| 2022-01-03 | 27.46 | $27.38 | 2200 |
| 2021-12-31 | 27.51 | $27.55 | 1000 |
| 2021-12-30 | 27.54 | $27.66 | 10000 |
| 2021-12-29 | 27.56 | $27.53 | 10100 |
| 2021-12-28 | 27.60 | $27.64 | 2900 |
| 2021-12-27 | 27.64 | $27.79 | 8900 |
| 2021-12-23 | 27.64 | $27.93 | 7200 |
| 2021-12-22 | 27.62 | $27.45 | 1000 |
| 2021-12-21 | 27.70 | $27.52 | 16400 |
| 2021-12-20 | 27.79 | $26.67 | 5100 |
| 2021-12-17 | 28.06 | $27.64 | 7800 |
| 2021-12-16 | 28.18 | $28.15 | 12000 |
| 2021-12-15 | 28.21 | $27.83 | 6700 |
| 2021-12-14 | 28.31 | $28.24 | 2700 |
| 2021-12-13 | 28.34 | $28.42 | 8200 |
| 2021-12-10 | 28.35 | $28.81 | 170200 |
| 2021-12-09 | 28.27 | $28.84 | 2500 |
| 2021-12-08 | 28.17 | $28.67 | 5400 |
| 2021-12-07 | 28.10 | $27.92 | 1000 |
| 2021-12-06 | 28.17 | $27.73 | 4600 |
| 2021-12-03 | 28.30 | $27.60 | 8300 |
| 2021-12-02 | 28.48 | $27.72 | 3100 |
| 2021-12-01 | 28.66 | $28.14 | 4200 |
| 2021-11-30 | 28.78 | $28.62 | 12900 |
| 2021-11-29 | 28.82 | $28.16 | 800 |
| 2021-11-26 | 28.97 | $28.17 | 7600 |
| 2021-11-24 | 29.13 | $28.79 | 2500 |
| 2021-11-23 | 29.19 | $29.21 | 1900 |
| 2021-11-22 | 29.18 | $29.35 | 3200 |
| 2021-11-19 | 29.12 | $29.06 | 11400 |
| 2021-11-18 | 29.13 | $28.75 | 5000 |
| 2021-11-17 | 29.19 | $29.26 | 9800 |
| 2021-11-16 | 29.16 | $29.51 | 3500 |
| 2021-11-15 | 29.07 | $29.59 | 7900 |
| 2021-11-12 | 28.95 | $29.73 | 11800 |
| 2021-11-11 | 28.78 | $29.58 | 4300 |
| 2021-11-10 | 28.61 | $28.55 | 2400 |
| 2021-11-09 | 28.64 | $28.47 | 3000 |
| 2021-11-08 | 28.68 | $28.66 | 3400 |
| 2021-11-05 | 28.69 | $28.41 | 800 |
| 2021-11-04 | 28.76 | $28.40 | 10400 |
| 2021-11-03 | 28.84 | $28.54 | 5100 |
| 2021-11-02 | 28.91 | $28.90 | 600 |
| 2021-11-01 | 28.91 | $29.56 | 7600 |
| 2021-10-29 | 28.77 | $28.74 | 1900 |
| 2021-10-28 | 28.78 | $28.99 | 5100 |
| 2021-10-27 | 28.73 | $28.68 | 800 |
| 2021-10-26 | 28.75 | $28.92 | 5100 |
| 2021-10-25 | 28.72 | $29.29 | 3600 |
| 2021-10-22 | 28.61 | $29.16 | 1500 |
| 2021-10-21 | 28.51 | $29.04 | 900 |
| 2021-10-20 | 28.42 | $29.47 | 4300 |
| 2021-10-19 | 28.23 | $29.61 | 1500 |
| 2021-10-18 | 27.98 | $28.57 | 5300 |
| 2021-10-15 | 27.90 | $28.51 | 4200 |
| 2021-10-14 | 27.84 | $28.10 | 1000 |
| 2021-10-13 | 27.85 | $28.29 | 8700 |
| 2021-10-12 | 27.82 | $27.57 | 3300 |
| 2021-10-11 | 27.95 | $28.04 | 1500 |
| 2021-10-08 | 28.01 | $28.45 | 800 |
| 2021-10-07 | 27.98 | $28.76 | 17200 |
| 2021-10-06 | 27.90 | $27.80 | 8200 |
| 2021-10-05 | 28.01 | $27.95 | 16200 |
| 2021-10-04 | 28.10 | $27.62 | 6500 |
| 2021-10-01 | 28.29 | $28.19 | 5200 |
| 2021-09-30 | 28.39 | $28.55 | 5500 |
| 2021-09-29 | 28.43 | $27.99 | 1200 |
| 2021-09-28 | 28.61 | $28.28 | 5100 |
| 2021-09-27 | 28.75 | $28.66 | 3100 |
| 2021-09-24 | 28.84 | $28.41 | 6600 |
| 2021-09-23 | 29.00 | $29.01 | 900 |
| 2021-09-22 | 29.06 | $29.08 | 5500 |
| 2021-09-21 | 29.12 | $28.50 | 5600 |
| 2021-09-20 | 29.32 | $27.89 | 9600 |
| 2021-09-17 | 29.68 | $29.03 | 10400 |
| 2021-09-16 | 29.86 | $28.86 | 2800 |
| 2021-09-15 | 30.11 | $29.54 | 3000 |
| 2021-09-14 | 30.25 | $29.61 | 6500 |
| 2021-09-13 | 30.41 | $29.99 | 3900 |
| 2021-09-10 | 30.51 | $30.50 | 800 |
| 2021-09-09 | 30.51 | $30.42 | 12700 |
| 2021-09-08 | 30.54 | $30.60 | 4300 |
| 2021-09-07 | 30.53 | $31.11 | 4900 |
| 2021-09-03 | 30.42 | $30.89 | 900 |
| 2021-09-02 | 30.33 | $30.91 | 1600 |
| 2021-09-01 | 30.22 | $31.18 | 3500 |
| 2021-08-31 | 30.05 | $30.93 | 2200 |
| 2021-08-30 | 29.90 | $30.62 | 2900 |
| 2021-08-27 | 29.79 | $30.09 | 1600 |
| 2021-08-26 | 29.78 | $29.80 | 10000 |
| 2021-08-25 | 29.83 | $30.50 | 5000 |
| 2021-08-24 | 29.75 | $30.72 | 9500 |
| 2021-08-23 | 29.60 | $29.91 | 5200 |
| 2021-08-20 | 29.61 | $29.23 | 6300 |
| 2021-08-19 | 29.77 | $29.01 | 24500 |
| 2021-08-18 | 30.01 | $29.05 | 3300 |
| 2021-08-17 | 30.27 | $29.03 | 19300 |
| 2021-08-16 | 30.59 | $29.70 | 3700 |
| 2021-08-13 | 30.82 | $30.16 | 7900 |
| 2021-08-12 | 30.99 | $30.68 | 2200 |
| 2021-08-11 | 31.08 | $31.08 | 2700 |
| 2021-08-10 | 31.10 | $31.13 | 2300 |
| 2021-08-09 | 31.11 | $31.43 | 10300 |
| 2021-08-06 | 31.06 | $31.25 | 4000 |
| 2021-08-05 | 31.05 | $31.78 | 1000 |
| 2021-08-04 | 30.92 | $32.28 | 3900 |
| 2021-08-03 | 30.67 | $30.99 | 4900 |
| 2021-08-02 | 30.65 | $31.14 | 9400 |
| 2021-07-30 | 30.60 | $30.97 | 23600 |
| 2021-07-29 | 30.58 | $30.71 | 15300 |
| 2021-07-28 | 30.62 | $30.21 | 12300 |
| 2021-07-27 | 30.77 | $28.80 | 61500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.22
2025-06-11
Close Price
$13.20
Vol: 4139
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.93
Average
19.36
Maximum
31.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 13.22 | $13.20 | 4139 |
| 2024-03-05 | 13.22 | $13.20 | — |
| 2024-03-04 | 13.21 | $13.20 | — |
| 2024-03-01 | 13.21 | $13.20 | — |
| 2024-02-29 | 13.21 | $13.20 | — |
| 2024-02-28 | 13.20 | $13.20 | — |
| 2024-02-27 | 13.20 | $13.20 | — |
| 2024-02-26 | 13.19 | $13.20 | — |
| 2024-02-23 | 13.19 | $13.20 | — |
| 2024-02-22 | 13.19 | $13.20 | — |
| 2024-02-20 | 13.18 | $13.20 | — |
| 2024-02-16 | 13.18 | $13.20 | 4139 |
| 2024-02-15 | 13.18 | $13.23 | 1702 |
| 2024-02-14 | 13.17 | $13.25 | 1298 |
| 2024-02-13 | 13.15 | $13.25 | 362 |
| 2024-02-12 | 13.13 | $13.25 | 590 |
| 2024-02-09 | 13.11 | $13.24 | 8402 |
| 2024-02-08 | 13.09 | $13.25 | 2349 |
| 2024-02-07 | 13.07 | $13.25 | 5240 |
| 2024-02-06 | 13.05 | $13.24 | 3879 |
| 2024-02-05 | 13.02 | $13.25 | 4055 |
| 2024-02-02 | 13.00 | $13.24 | 2002 |
| 2024-02-01 | 12.97 | $13.22 | 120 |
| 2024-01-31 | 12.95 | $13.21 | 671 |
| 2024-01-30 | 12.94 | $13.20 | 696 |
| 2024-01-29 | 12.93 | $13.22 | 126946 |
| 2024-01-26 | 12.93 | $12.92 | 3817 |
| 2024-01-25 | 13.02 | $13.35 | 4175 |
| 2024-01-24 | 13.00 | $13.44 | 4656 |
| 2024-01-23 | 12.96 | $13.29 | 6150 |
| 2024-01-22 | 12.96 | $12.80 | 3038 |
| 2024-01-19 | 13.13 | $13.21 | 3487 |
| 2024-01-18 | 13.22 | $13.23 | 532 |
| 2024-01-17 | 13.32 | $12.95 | 16049 |
| 2024-01-16 | 13.54 | $13.33 | 2684 |
| 2024-01-12 | 13.70 | $13.72 | 6429 |
| 2024-01-11 | 13.78 | $13.77 | 4140 |
| 2024-01-10 | 13.87 | $13.55 | 1987 |
| 2024-01-09 | 14.04 | $13.67 | 19680 |
| 2024-01-08 | 14.23 | $13.76 | 4831 |
| 2024-01-05 | 14.42 | $14.02 | 1148 |
| 2024-01-04 | 14.58 | $14.22 | 954 |
| 2024-01-03 | 14.72 | $14.46 | 1210 |
| 2024-01-02 | 14.81 | $14.71 | 782 |
| 2023-12-29 | 14.84 | $15.14 | 1303 |
| 2023-12-28 | 14.73 | $15.08 | 8552 |
| 2023-12-27 | 14.63 | $14.68 | 7372 |
| 2023-12-26 | 14.63 | $14.66 | 4102 |
| 2023-12-22 | 14.63 | $14.72 | 6100 |
| 2023-12-21 | 14.62 | $14.79 | 1700 |
| 2023-12-20 | 14.59 | $14.46 | 1800 |
| 2023-12-19 | 14.65 | $14.86 | 900 |
| 2023-12-18 | 14.61 | $14.55 | 4100 |
| 2023-12-15 | 14.65 | $14.83 | 2000 |
| 2023-12-14 | 14.62 | $15.03 | 400 |
| 2023-12-13 | 14.52 | $14.73 | 1500 |
| 2023-12-12 | 14.49 | $14.72 | 19000 |
| 2023-12-11 | 14.47 | $14.70 | 32400 |
| 2023-12-08 | 14.45 | $14.39 | 300 |
| 2023-12-07 | 14.52 | $14.28 | 900 |
| 2023-12-06 | 14.65 | $14.36 | 300 |
| 2023-12-05 | 14.79 | $14.22 | 300 |
| 2023-12-04 | 15.00 | $14.70 | 1400 |
| 2023-12-01 | 15.11 | $14.84 | 1800 |
| 2023-11-30 | 15.19 | $14.87 | 400 |
| 2023-11-29 | 15.29 | $14.98 | 1700 |
| 2023-11-28 | 15.36 | $15.12 | 6600 |
| 2023-11-27 | 15.41 | $15.02 | 500 |
| 2023-11-24 | 15.49 | $15.04 | 21100 |
| 2023-11-22 | 15.58 | $15.02 | 300 |
| 2023-11-21 | 15.70 | $15.26 | 400 |
| 2023-11-20 | 15.75 | $15.67 | 2200 |
| 2023-11-17 | 15.68 | $15.54 | 100 |
| 2023-11-16 | 15.64 | $15.28 | 700 |
| 2023-11-15 | 15.65 | $15.95 | 1400 |
| 2023-11-14 | 15.45 | $15.79 | 2100 |
| 2023-11-13 | 15.26 | $15.42 | 600 |
| 2023-11-10 | 15.13 | $15.03 | 1900 |
| 2023-11-09 | 15.09 | $15.10 | 200 |
| 2023-11-08 | 15.02 | $15.27 | 300 |
| 2023-11-07 | 14.88 | $15.34 | 300 |
| 2023-11-06 | 14.68 | $15.22 | 5100 |
| 2023-11-03 | 14.47 | $14.87 | 4800 |
| 2023-11-02 | 14.33 | $14.45 | 100 |
| 2023-11-01 | 14.29 | $14.29 | 20800 |
| 2023-10-31 | 14.29 | $14.30 | 19400 |
| 2023-10-30 | 14.29 | $14.73 | 700 |
| 2023-10-27 | 14.16 | $14.07 | 200 |
| 2023-10-26 | 14.21 | $14.07 | 100 |
| 2023-10-25 | 14.27 | $14.13 | 100 |
| 2023-10-24 | 14.32 | $14.26 | 1000 |
| 2023-10-23 | 14.35 | $13.97 | 21600 |
| 2023-10-20 | 14.47 | $14.08 | 100 |
| 2023-10-19 | 14.59 | $14.46 | 200 |
| 2023-10-18 | 14.61 | $14.27 | 100 |
| 2023-10-17 | 14.70 | $14.63 | 100 |
| 2023-10-16 | 14.69 | $14.70 | 300 |
| 2023-10-13 | 14.66 | $14.78 | 300 |
| 2023-10-12 | 14.59 | $14.78 | 400 |
| 2023-10-11 | 14.51 | $15.06 | 18100 |
| 2023-10-10 | 14.32 | $14.72 | 9500 |
| 2023-10-09 | 14.20 | $14.39 | 1300 |
| 2023-10-06 | 14.16 | $14.37 | 200 |
| 2023-10-05 | 14.12 | $14.19 | 400 |
| 2023-10-04 | 14.14 | $14.10 | 200 |
| 2023-10-03 | 14.19 | $14.26 | 100 |
| 2023-10-02 | 14.20 | $14.39 | 800 |
| 2023-09-29 | 14.18 | $14.39 | 900 |
| 2023-09-28 | 14.16 | $14.32 | 300 |
| 2023-09-27 | 14.16 | $14.25 | 1300 |
| 2023-09-26 | 14.19 | $14.15 | 100 |
| 2023-09-25 | 14.26 | $14.39 | 18600 |
| 2023-09-22 | 14.28 | $14.53 | 1800 |
| 2023-09-21 | 14.26 | $13.98 | 16700 |
| 2023-09-20 | 14.42 | $14.26 | 100 |
| 2023-09-19 | 14.53 | $14.39 | 100 |
| 2023-09-18 | 14.62 | $14.46 | 600 |
| 2023-09-15 | 14.72 | $14.61 | 100 |
| 2023-09-14 | 14.80 | $14.80 | 1300 |
| 2023-09-13 | 14.84 | $14.80 | 1700 |
| 2023-09-12 | 14.89 | $14.96 | 200 |
| 2023-09-11 | 14.91 | $14.92 | 2800 |
| 2023-09-08 | 14.94 | $14.73 | 2800 |
| 2023-09-07 | 15.05 | $14.76 | 1800 |
| 2023-09-06 | 15.17 | $15.31 | 300 |
| 2023-09-05 | 15.15 | $15.43 | 17100 |
| 2023-09-01 | 15.09 | $15.64 | 300 |
| 2023-08-31 | 14.96 | $15.46 | 300 |
| 2023-08-30 | 14.85 | $15.48 | 1200 |
| 2023-08-29 | 14.73 | $15.37 | 1900 |
| 2023-08-28 | 14.61 | $15.03 | 1100 |
| 2023-08-25 | 14.59 | $14.71 | 200 |
| 2023-08-24 | 14.68 | $14.84 | 1000 |
| 2023-08-23 | 14.75 | $14.78 | 200 |
| 2023-08-22 | 14.86 | $14.88 | 300 |
| 2023-08-21 | 14.98 | $14.69 | 900 |
| 2023-08-18 | 15.19 | $14.85 | 600 |
| 2023-08-17 | 15.40 | $15.16 | 1300 |
| 2023-08-16 | 15.57 | $15.01 | 12700 |
| 2023-08-15 | 15.82 | $15.33 | 800 |
| 2023-08-14 | 16.04 | $15.67 | 2900 |
| 2023-08-11 | 16.20 | $15.63 | 900 |
| 2023-08-10 | 16.40 | $16.21 | 100 |
| 2023-08-09 | 16.47 | $16.24 | 400 |
| 2023-08-08 | 16.55 | $16.37 | 100 |
| 2023-08-07 | 16.60 | $16.60 | 1100 |
| 2023-08-04 | 16.58 | $16.70 | 100 |
| 2023-08-03 | 16.54 | $16.67 | 500 |
| 2023-08-02 | 16.49 | $16.33 | 500 |
| 2023-08-01 | 16.54 | $16.50 | 500 |
| 2023-07-31 | 16.54 | $17.00 | 100 |
| 2023-07-28 | 16.39 | $16.85 | 400 |
| 2023-07-27 | 16.25 | $16.02 | 2100 |
| 2023-07-26 | 16.34 | $16.35 | — |
| 2023-07-25 | 16.35 | $16.30 | 1300 |
| 2023-07-24 | 16.38 | $16.29 | 5200 |
| 2023-07-21 | 16.42 | $15.98 | 400 |
| 2023-07-20 | 16.57 | $16.07 | 1500 |
| 2023-07-19 | 16.72 | $16.58 | 700 |
| 2023-07-18 | 16.75 | $16.54 | 200 |
| 2023-07-17 | 16.78 | $16.79 | 1200 |
| 2023-07-14 | 16.75 | $16.81 | 800 |
| 2023-07-13 | 16.70 | $16.92 | 800 |
| 2023-07-12 | 16.60 | $16.67 | 400 |
| 2023-07-11 | 16.56 | $16.48 | 300 |
| 2023-07-10 | 16.57 | $16.43 | 1200 |
| 2023-07-07 | 16.60 | $16.45 | 800 |
| 2023-07-06 | 16.62 | $16.38 | 800 |
| 2023-07-05 | 16.67 | $16.60 | 6400 |
| 2023-07-03 | 16.66 | $16.69 | 100 |
| 2023-06-30 | 16.62 | $16.57 | 200 |
| 2023-06-29 | 16.60 | $16.41 | 100 |
| 2023-06-28 | 16.63 | $16.39 | 500 |
| 2023-06-27 | 16.67 | $16.54 | 1000 |
| 2023-06-26 | 16.67 | $16.23 | 1600 |
| 2023-06-23 | 16.77 | $16.28 | 5200 |
| 2023-06-22 | 16.87 | $16.62 | 300 |
| 2023-06-21 | 16.88 | $16.64 | 400 |
| 2023-06-20 | 16.88 | $17.15 | 2300 |
| 2023-06-16 | 16.71 | $17.26 | 11500 |
| 2023-06-15 | 16.47 | $17.09 | 100 |
| 2023-06-14 | 16.23 | $16.79 | 500 |
| 2023-06-13 | 16.04 | $16.56 | 400 |
| 2023-06-12 | 15.87 | $16.10 | 100 |
| 2023-06-09 | 15.82 | $15.98 | 100 |
| 2023-06-08 | 15.79 | $15.85 | 100 |
| 2023-06-07 | 15.81 | $15.86 | 400 |
| 2023-06-06 | 15.83 | $15.98 | 4500 |
| 2023-06-05 | 15.82 | $16.15 | 1700 |
| 2023-06-02 | 15.76 | $16.23 | 200 |
| 2023-06-01 | 15.67 | $15.95 | 1700 |
| 2023-05-31 | 15.65 | $15.67 | 300 |
| 2023-05-30 | 15.72 | $15.80 | 100 |
| 2023-05-26 | 15.77 | $16.02 | 500 |
| 2023-05-25 | 15.78 | $15.77 | 400 |
| 2023-05-24 | 15.87 | $15.84 | 500 |
| 2023-05-23 | 15.96 | $16.01 | 100 |
| 2023-05-22 | 16.03 | $16.34 | 500 |
| 2023-05-19 | 16.01 | $16.29 | 200 |
| 2023-05-18 | 16.02 | $16.22 | 1200 |
| 2023-05-17 | 16.05 | $16.18 | 100 |
| 2023-05-16 | 16.12 | $16.29 | 100 |
| 2023-05-15 | 16.17 | $16.49 | 100 |
| 2023-05-12 | 16.17 | $15.99 | 1300 |
| 2023-05-11 | 16.35 | $16.49 | 100 |
| 2023-05-10 | 16.42 | $16.56 | 800 |
| 2023-05-09 | 16.48 | $16.56 | 200 |
| 2023-05-08 | 16.57 | $16.75 | 1400 |
| 2023-05-05 | 16.62 | $16.69 | 300 |
| 2023-05-04 | 16.71 | $16.77 | 100 |
| 2023-05-03 | 16.81 | $16.83 | 1000 |
| 2023-05-02 | 16.91 | $16.76 | 900 |
| 2023-05-01 | 17.07 | $17.15 | 1100 |
| 2023-04-28 | 17.15 | $17.12 | 2100 |
| 2023-04-27 | 17.25 | $16.84 | 1800 |
| 2023-04-26 | 17.48 | $16.88 | 14700 |
| 2023-04-25 | 17.75 | $16.87 | 400 |
| 2023-04-24 | 18.08 | $17.50 | 1500 |
| 2023-04-21 | 18.28 | $17.67 | 5700 |
| 2023-04-20 | 18.48 | $18.32 | 100 |
| 2023-04-19 | 18.51 | $18.25 | 100 |
| 2023-04-18 | 18.57 | $18.42 | 2100 |
| 2023-04-17 | 18.58 | $18.45 | 1500 |
| 2023-04-14 | 18.59 | $18.26 | 100 |
| 2023-04-13 | 18.65 | $18.34 | 22900 |
| 2023-04-12 | 18.70 | $18.35 | 1500 |
| 2023-04-11 | 18.75 | $18.58 | 600 |
| 2023-04-10 | 18.73 | $18.55 | 500 |
| 2023-04-06 | 18.71 | $18.78 | 500 |
| 2023-04-05 | 18.62 | $18.53 | 100 |
| 2023-04-04 | 18.57 | $18.72 | 9600 |
| 2023-04-03 | 18.45 | $18.80 | 2000 |
| 2023-03-31 | 18.27 | $18.25 | 200 |
| 2023-03-30 | 18.23 | $18.33 | 100 |
| 2023-03-29 | 18.15 | $18.33 | 100 |
| 2023-03-28 | 18.04 | $18.25 | 11800 |
| 2023-03-27 | 17.94 | $18.27 | 100 |
| 2023-03-24 | 17.81 | $18.59 | 800 |
| 2023-03-23 | 17.55 | $18.29 | 900 |
| 2023-03-22 | 17.32 | $17.65 | 100 |
| 2023-03-21 | 17.25 | $17.61 | 800 |
| 2023-03-20 | 17.18 | $17.36 | 300 |
| 2023-03-17 | 17.18 | $17.47 | 200 |
| 2023-03-16 | 17.15 | $17.10 | — |
| 2023-03-15 | 17.23 | $17.10 | 200 |
| 2023-03-14 | 17.34 | $17.53 | 900 |
| 2023-03-13 | 17.33 | $17.49 | 800 |
| 2023-03-10 | 17.35 | $17.24 | 600 |
| 2023-03-09 | 17.44 | $17.19 | 100 |
| 2023-03-08 | 17.58 | $17.57 | 500 |
| 2023-03-07 | 17.63 | $17.61 | 700 |
| 2023-03-06 | 17.69 | $18.04 | 1400 |
| 2023-03-03 | 17.62 | $18.10 | 300 |
| 2023-03-02 | 17.52 | $18.08 | 6300 |
| 2023-03-01 | 17.41 | $17.95 | 1300 |
| 2023-02-28 | 17.32 | $17.26 | 100 |
| 2023-02-27 | 17.44 | $17.28 | 9200 |
| 2023-02-24 | 17.58 | $17.26 | 700 |
| 2023-02-23 | 17.76 | $17.60 | 700 |
| 2023-02-22 | 17.87 | $17.60 | 200 |
| 2023-02-21 | 18.02 | $17.71 | 200 |
| 2023-02-17 | 18.16 | $17.56 | 1900 |
| 2023-02-16 | 18.38 | $18.21 | 100 |
| 2023-02-15 | 18.44 | $18.31 | 1000 |
| 2023-02-14 | 18.48 | $18.23 | 1100 |
| 2023-02-13 | 18.56 | $18.38 | 1300 |
| 2023-02-10 | 18.60 | $18.20 | 600 |
| 2023-02-09 | 18.70 | $18.76 | 1500 |
| 2023-02-08 | 18.65 | $18.03 | 6800 |
| 2023-02-07 | 18.81 | $18.21 | 5100 |
| 2023-02-06 | 18.94 | $18.31 | 1300 |
| 2023-02-03 | 19.06 | $18.64 | 500 |
| 2023-02-02 | 19.10 | $18.89 | 11800 |
| 2023-02-01 | 19.06 | $19.02 | 1900 |
| 2023-01-31 | 18.96 | $18.45 | 100 |
| 2023-01-30 | 19.00 | $18.61 | 2300 |
| 2023-01-27 | 19.00 | $19.06 | 700 |
| 2023-01-26 | 18.84 | $19.17 | 3600 |
| 2023-01-25 | 18.60 | $18.66 | 1100 |
| 2023-01-24 | 18.46 | $18.61 | 1500 |
| 2023-01-23 | 18.30 | $18.59 | 3000 |
| 2023-01-20 | 18.10 | $18.44 | 5100 |
| 2023-01-19 | 17.90 | $18.09 | 1300 |
| 2023-01-18 | 17.76 | $17.81 | 2700 |
| 2023-01-17 | 17.67 | $17.75 | 2100 |
| 2023-01-13 | 17.57 | $17.56 | 1800 |
| 2023-01-12 | 17.51 | $17.59 | 4100 |
| 2023-01-11 | 17.42 | $17.54 | 800 |
| 2023-01-10 | 17.32 | $17.66 | 1100 |
| 2023-01-09 | 17.16 | $17.46 | 1600 |
| 2023-01-06 | 17.02 | $17.34 | 1200 |
| 2023-01-05 | 16.88 | $17.20 | 6000 |
| 2023-01-04 | 16.76 | $17.29 | 3900 |
| 2023-01-03 | 16.59 | $17.06 | 2700 |
| 2022-12-30 | 16.45 | $16.47 | 500 |
| 2022-12-29 | 16.46 | $16.57 | 2600 |
| 2022-12-28 | 16.45 | $16.55 | 14200 |
| 2022-12-27 | 16.44 | $16.80 | 7500 |
| 2022-12-23 | 16.35 | $15.99 | 3000 |
| 2022-12-22 | 16.50 | $16.15 | 2800 |
| 2022-12-21 | 16.64 | $16.40 | 1600 |
| 2022-12-20 | 16.72 | $16.26 | 1100 |
| 2022-12-19 | 16.86 | $16.48 | 1400 |
| 2022-12-16 | 16.97 | $16.68 | 5500 |
| 2022-12-15 | 17.03 | $16.80 | 4500 |
| 2022-12-14 | 17.06 | $16.97 | 600 |
| 2022-12-13 | 17.04 | $16.90 | 2500 |
| 2022-12-12 | 17.03 | $16.83 | 7400 |
| 2022-12-09 | 17.04 | $16.93 | 200 |
| 2022-12-08 | 17.01 | $16.88 | 8300 |
| 2022-12-07 | 16.99 | $16.72 | 1400 |
| 2022-12-06 | 17.01 | $17.07 | 700 |
| 2022-12-05 | 16.91 | $16.85 | 600 |
| 2022-12-02 | 16.86 | $17.00 | 6900 |
| 2022-12-01 | 16.75 | $16.80 | 1800 |
| 2022-11-30 | 16.67 | $16.82 | 14000 |
| 2022-11-29 | 16.56 | $16.23 | 1000 |
| 2022-11-28 | 16.61 | $15.80 | 3100 |
| 2022-11-25 | 16.80 | $15.79 | 300 |
| 2022-11-23 | 17.03 | $16.28 | 400 |
| 2022-11-22 | 17.15 | $16.37 | 200 |
| 2022-11-21 | 17.26 | $16.57 | 100 |
| 2022-11-18 | 17.31 | $16.70 | 5100 |
| 2022-11-17 | 17.32 | $17.18 | 500 |
| 2022-11-16 | 17.17 | $16.95 | 2300 |
| 2022-11-15 | 17.05 | $17.48 | 11600 |
| 2022-11-14 | 16.72 | $16.76 | 4600 |
| 2022-11-11 | 16.53 | $16.76 | 1000 |
| 2022-11-10 | 16.30 | $16.58 | 2700 |
| 2022-11-09 | 16.06 | $15.87 | 1700 |
| 2022-11-08 | 15.99 | $16.32 | 9700 |
| 2022-11-07 | 15.75 | $16.30 | 2000 |
| 2022-11-04 | 15.46 | $16.22 | 2100 |
| 2022-11-03 | 15.13 | $15.45 | 1300 |
| 2022-11-02 | 14.97 | $15.16 | 4500 |
| 2022-11-01 | 14.87 | $15.18 | 4000 |
| 2022-10-31 | 14.74 | $14.78 | 1700 |
| 2022-10-28 | 14.71 | $14.69 | 900 |
| 2022-10-27 | 14.70 | $15.08 | 2600 |
| 2022-10-26 | 14.57 | $15.39 | 1800 |
| 2022-10-25 | 14.31 | $14.51 | 2600 |
| 2022-10-24 | 14.28 | $14.18 | 11200 |
| 2022-10-21 | 14.36 | $14.91 | 200 |
| 2022-10-20 | 14.23 | $14.75 | 700 |
| 2022-10-19 | 14.13 | $14.36 | 3200 |
| 2022-10-18 | 14.14 | $14.81 | 5700 |
| 2022-10-17 | 14.01 | $14.72 | 900 |
| 2022-10-14 | 13.90 | $14.31 | 800 |
| 2022-10-13 | 13.91 | $14.20 | 900 |
| 2022-10-12 | 13.97 | $14.13 | 700 |
| 2022-10-11 | 14.08 | $13.90 | 1200 |
| 2022-10-10 | 14.29 | $14.06 | 1000 |
| 2022-10-07 | 14.52 | $14.71 | 1300 |
| 2022-10-06 | 14.60 | $15.11 | 1500 |
| 2022-10-05 | 14.59 | $15.27 | 1400 |
| 2022-10-04 | 14.54 | $15.18 | 7000 |
| 2022-10-03 | 14.52 | $14.70 | 5100 |
| 2022-09-30 | 14.67 | $14.63 | 1500 |
| 2022-09-29 | 14.88 | $14.79 | 1900 |
| 2022-09-28 | 15.11 | $15.17 | 200 |
| 2022-09-27 | 15.28 | $15.24 | 1500 |
| 2022-09-26 | 15.48 | $15.37 | 2300 |
| 2022-09-23 | 15.70 | $15.36 | 1100 |
| 2022-09-22 | 15.99 | $15.77 | 6100 |
| 2022-09-21 | 16.21 | $15.83 | 4000 |
| 2022-09-20 | 16.48 | $16.38 | 100 |
| 2022-09-19 | 16.65 | $16.51 | 2600 |
| 2022-09-16 | 16.82 | $16.60 | 1700 |
| 2022-09-15 | 17.01 | $16.87 | 4800 |
| 2022-09-14 | 17.16 | $17.33 | 200 |
| 2022-09-13 | 17.21 | $17.32 | 1300 |
| 2022-09-12 | 17.29 | $17.63 | 600 |
| 2022-09-09 | 17.29 | $17.47 | 4400 |
| 2022-09-08 | 17.35 | $17.37 | 800 |
| 2022-09-07 | 17.46 | $17.65 | 2600 |
| 2022-09-06 | 17.52 | $17.40 | 800 |
| 2022-09-02 | 17.67 | $17.45 | 600 |
| 2022-09-01 | 17.86 | $17.78 | 400 |
| 2022-08-31 | 17.99 | $17.88 | 300 |
| 2022-08-30 | 18.12 | $17.73 | 800 |
| 2022-08-29 | 18.33 | $18.00 | 1000 |
| 2022-08-26 | 18.51 | $18.40 | 600 |
| 2022-08-25 | 18.61 | $18.47 | 400 |
| 2022-08-24 | 18.71 | $18.26 | 3000 |
| 2022-08-23 | 18.91 | $18.50 | 1400 |
| 2022-08-22 | 19.07 | $18.68 | 1100 |
| 2022-08-19 | 19.21 | $18.79 | 600 |
| 2022-08-18 | 19.35 | $19.24 | 2000 |
| 2022-08-17 | 19.38 | $19.29 | 800 |
| 2022-08-16 | 19.40 | $19.38 | 900 |
| 2022-08-15 | 19.40 | $19.48 | 400 |
| 2022-08-12 | 19.36 | $19.66 | 3100 |
| 2022-08-11 | 19.25 | $19.84 | 1300 |
| 2022-08-10 | 19.07 | $19.26 | 11700 |
| 2022-08-09 | 19.03 | $19.36 | 700 |
| 2022-08-08 | 18.95 | $19.34 | 100 |
| 2022-08-05 | 18.86 | $19.38 | 3400 |
| 2022-08-04 | 18.75 | $18.94 | 800 |
| 2022-08-03 | 18.75 | $18.69 | 7300 |
| 2022-08-02 | 18.84 | $18.73 | 9900 |
| 2022-08-01 | 18.94 | $18.79 | 4900 |
| 2022-07-29 | 19.05 | $19.03 | 4300 |
| 2022-07-28 | 19.10 | $19.43 | 2800 |
| 2022-07-27 | 19.05 | $19.40 | 1800 |
| 2022-07-26 | 19.00 | $18.97 | 300 |
| 2022-07-25 | 19.07 | $19.11 | 4800 |
| 2022-07-22 | 19.12 | $19.04 | 32500 |
| 2022-07-21 | 19.21 | $19.49 | 500 |
| 2022-07-20 | 19.18 | $19.01 | 1800 |
| 2022-07-19 | 19.30 | $19.27 | 700 |
| 2022-07-18 | 19.37 | $19.40 | 1400 |
| 2022-07-15 | 19.41 | $19.00 | 1100 |
| 2022-07-14 | 19.59 | $19.09 | 50400 |
| 2022-07-13 | 19.78 | $19.17 | 400 |
| 2022-07-12 | 19.98 | $19.19 | 3600 |
| 2022-07-11 | 20.23 | $19.39 | 10600 |
| 2022-07-08 | 20.46 | $20.17 | 200 |
| 2022-07-07 | 20.49 | $20.17 | 500 |
| 2022-07-06 | 20.52 | $19.84 | 10500 |
| 2022-07-05 | 20.65 | $20.00 | 33100 |
| 2022-07-01 | 20.75 | $20.64 | 100 |
| 2022-06-30 | 20.67 | $20.76 | 1500 |
| 2022-06-29 | 20.52 | $20.58 | 35500 |
| 2022-06-28 | 20.38 | $21.04 | 48300 |
| 2022-06-27 | 20.07 | $20.55 | 1000 |
| 2022-06-24 | 19.83 | $20.10 | 1700 |
| 2022-06-23 | 19.68 | $19.48 | 22400 |
| 2022-06-22 | 19.68 | $19.17 | 1300 |
| 2022-06-21 | 19.79 | $19.72 | 2600 |
| 2022-06-17 | 19.73 | $19.33 | 4300 |
| 2022-06-16 | 19.78 | $19.18 | 3500 |
| 2022-06-15 | 19.88 | $19.44 | 400 |
| 2022-06-14 | 19.92 | $19.18 | 1700 |
| 2022-06-13 | 20.04 | $18.98 | 5500 |
| 2022-06-10 | 20.24 | $19.77 | 2900 |
| 2022-06-09 | 20.22 | $19.42 | 8300 |
| 2022-06-08 | 20.30 | $20.37 | 1800 |
| 2022-06-07 | 20.09 | $20.34 | 2900 |
| 2022-06-06 | 19.82 | $20.29 | 8600 |
| 2022-06-03 | 19.50 | $19.63 | 400 |
| 2022-06-02 | 19.31 | $19.83 | 6300 |
| 2022-06-01 | 19.02 | $19.22 | 500 |
| 2022-05-31 | 18.84 | $19.37 | 2400 |
| 2022-05-27 | 18.57 | $18.53 | 300 |
| 2022-05-26 | 18.51 | $18.61 | 5300 |
| 2022-05-25 | 18.41 | $18.16 | 6600 |
| 2022-05-24 | 18.42 | $17.95 | 8900 |
| 2022-05-23 | 18.51 | $18.85 | 300 |
| 2022-05-20 | 18.32 | $18.90 | 2200 |
| 2022-05-19 | 18.08 | $18.84 | 1700 |
| 2022-05-18 | 17.80 | $18.24 | 600 |
| 2022-05-17 | 17.66 | $18.46 | 6400 |
| 2022-05-16 | 17.42 | $17.69 | 2800 |
| 2022-05-13 | 17.37 | $17.97 | 1900 |
| 2022-05-12 | 17.24 | $17.51 | 2700 |
| 2022-05-11 | 17.23 | $17.59 | 3100 |
| 2022-05-10 | 17.21 | $17.32 | 6300 |
| 2022-05-09 | 17.27 | $16.91 | 2200 |
| 2022-05-06 | 17.49 | $17.51 | 5400 |
| 2022-05-05 | 17.58 | $17.64 | 3800 |
| 2022-05-04 | 17.66 | $18.61 | 1800 |
| 2022-05-03 | 17.46 | $18.35 | 2600 |
| 2022-05-02 | 17.31 | $18.15 | 4900 |
| 2022-04-29 | 17.20 | $18.21 | 4800 |
| 2022-04-28 | 17.07 | $17.47 | 6100 |
| 2022-04-27 | 17.16 | $17.50 | 9600 |
| 2022-04-26 | 17.28 | $16.51 | 2300 |
| 2022-04-25 | 17.76 | $16.96 | 3700 |
| 2022-04-22 | 18.22 | $17.88 | 4600 |
| 2022-04-21 | 18.50 | $17.78 | 14700 |
| 2022-04-20 | 18.89 | $18.61 | 1900 |
| 2022-04-19 | 19.12 | $19.16 | 1300 |
| 2022-04-18 | 19.23 | $19.34 | 6200 |
| 2022-04-14 | 19.32 | $19.37 | 7700 |
| 2022-04-13 | 19.43 | $19.27 | 2200 |
| 2022-04-12 | 19.62 | $19.22 | 2700 |
| 2022-04-11 | 19.86 | $19.08 | 900 |
| 2022-04-08 | 20.22 | $19.80 | 3100 |
| 2022-04-07 | 20.44 | $19.87 | 4600 |
| 2022-04-06 | 20.68 | $20.18 | 3700 |
| 2022-04-05 | 20.90 | $21.04 | 600 |
| 2022-04-04 | 20.89 | $21.29 | 5800 |
| 2022-04-01 | 20.80 | $20.94 | 1100 |
| 2022-03-31 | 20.82 | $20.56 | 2000 |
| 2022-03-30 | 20.96 | $21.20 | 1000 |
| 2022-03-29 | 20.94 | $20.92 | 3000 |
| 2022-03-28 | 21.02 | $20.97 | 2500 |
| 2022-03-25 | 21.10 | $21.17 | 600 |
| 2022-03-24 | 21.15 | $21.46 | 15900 |
| 2022-03-23 | 21.12 | $21.76 | 33500 |
| 2022-03-22 | 21.00 | $21.81 | 130100 |
| 2022-03-21 | 20.85 | $21.63 | 5500 |
| 2022-03-18 | 20.74 | $22.03 | 11200 |
| 2022-03-17 | 20.49 | $21.28 | 25900 |
| 2022-03-16 | 20.44 | $22.54 | 54200 |
| 2022-03-15 | 20.00 | $19.24 | 23400 |
| 2022-03-14 | 20.52 | $19.23 | 19400 |
| 2022-03-11 | 21.19 | $20.37 | 11700 |
| 2022-03-10 | 21.66 | $21.17 | 1100 |
| 2022-03-09 | 21.99 | $21.80 | 6200 |
| 2022-03-08 | 22.21 | $21.37 | 2700 |
| 2022-03-07 | 22.62 | $21.55 | 4100 |
| 2022-03-04 | 23.08 | $22.25 | 8300 |
| 2022-03-03 | 23.42 | $22.77 | 9200 |
| 2022-03-02 | 23.68 | $23.46 | 3300 |
| 2022-03-01 | 23.79 | $23.66 | 4200 |
| 2022-02-28 | 23.86 | $23.99 | 1700 |
| 2022-02-25 | 23.84 | $24.41 | 112600 |
| 2022-02-24 | 23.69 | $23.67 | 8100 |
| 2022-02-23 | 23.75 | $23.89 | 26600 |
| 2022-02-22 | 23.77 | $23.66 | 6300 |
| 2022-02-18 | 23.86 | $23.88 | 1900 |
| 2022-02-17 | 23.91 | $24.29 | 1400 |
| 2022-02-16 | 23.85 | $24.41 | 300 |
| 2022-02-15 | 23.74 | $24.51 | 2700 |
| 2022-02-14 | 23.59 | $23.51 | 700 |
| 2022-02-11 | 23.74 | $23.55 | 3100 |
| 2022-02-10 | 23.91 | $24.35 | 600 |
| 2022-02-09 | 23.88 | $24.55 | 3800 |
| 2022-02-08 | 23.79 | $24.01 | 3300 |
| 2022-02-07 | 23.86 | $23.94 | 73500 |
| 2022-02-04 | 23.99 | $24.29 | 15100 |
| 2022-02-03 | 24.04 | $24.22 | 3700 |
| 2022-02-02 | 24.14 | $24.50 | 5100 |
| 2022-02-01 | 24.19 | $24.70 | 2600 |
| 2022-01-31 | 24.20 | $24.55 | 98700 |
| 2022-01-28 | 24.27 | $23.65 | 800 |
| 2022-01-27 | 24.66 | $23.92 | 14300 |
| 2022-01-26 | 25.06 | $24.92 | 4200 |
| 2022-01-25 | 25.24 | $25.03 | 28400 |
| 2022-01-24 | 25.44 | $25.06 | 8500 |
| 2022-01-21 | 25.68 | $25.30 | 21800 |
| 2022-01-20 | 25.91 | $26.13 | 12100 |
| 2022-01-19 | 25.94 | $26.43 | 3900 |
| 2022-01-18 | 25.88 | $26.48 | 2100 |
| 2022-01-14 | 25.81 | $26.03 | 7700 |
| 2022-01-13 | 25.87 | $25.56 | 5000 |
| 2022-01-12 | 26.11 | $26.52 | 175500 |
| 2022-01-11 | 26.10 | $26.17 | 15900 |
| 2022-01-10 | 26.21 | $26.01 | 5200 |
| 2022-01-07 | 26.41 | $25.99 | 25400 |
| 2022-01-06 | 26.67 | $26.25 | 2000 |
| 2022-01-05 | 26.91 | $26.16 | 2200 |
| 2022-01-04 | 27.24 | $26.94 | 6500 |
| 2022-01-03 | 27.39 | $27.38 | 2200 |
| 2021-12-31 | 27.45 | $27.55 | 1000 |
| 2021-12-30 | 27.47 | $27.66 | 10000 |
| 2021-12-29 | 27.46 | $27.53 | 10100 |
| 2021-12-28 | 27.50 | $27.64 | 2900 |
| 2021-12-27 | 27.52 | $27.79 | 8900 |
| 2021-12-23 | 27.50 | $27.93 | 7200 |
| 2021-12-22 | 27.43 | $27.45 | 1000 |
| 2021-12-21 | 27.51 | $27.52 | 16400 |
| 2021-12-20 | 27.59 | $26.67 | 5100 |
| 2021-12-17 | 27.96 | $27.64 | 7800 |
| 2021-12-16 | 28.11 | $28.15 | 12000 |
| 2021-12-15 | 28.14 | $27.83 | 6700 |
| 2021-12-14 | 28.28 | $28.24 | 2700 |
| 2021-12-13 | 28.31 | $28.42 | 8200 |
| 2021-12-10 | 28.30 | $28.81 | 170200 |
| 2021-12-09 | 28.17 | $28.84 | 2500 |
| 2021-12-08 | 28.01 | $28.67 | 5400 |
| 2021-12-07 | 27.86 | $27.92 | 1000 |
| 2021-12-06 | 27.93 | $27.73 | 4600 |
| 2021-12-03 | 28.08 | $27.60 | 8300 |
| 2021-12-02 | 28.31 | $27.72 | 3100 |
| 2021-12-01 | 28.55 | $28.14 | 4200 |
| 2021-11-30 | 28.71 | $28.62 | 12900 |
| 2021-11-29 | 28.76 | $28.16 | 800 |
| 2021-11-26 | 28.97 | $28.17 | 7600 |
| 2021-11-24 | 29.22 | $28.79 | 2500 |
| 2021-11-23 | 29.33 | $29.21 | 1900 |
| 2021-11-22 | 29.32 | $29.35 | 3200 |
| 2021-11-19 | 29.27 | $29.06 | 11400 |
| 2021-11-18 | 29.29 | $28.75 | 5000 |
| 2021-11-17 | 29.42 | $29.26 | 9800 |
| 2021-11-16 | 29.40 | $29.51 | 3500 |
| 2021-11-15 | 29.30 | $29.59 | 7900 |
| 2021-11-12 | 29.15 | $29.73 | 11800 |
| 2021-11-11 | 28.92 | $29.58 | 4300 |
| 2021-11-10 | 28.68 | $28.55 | 2400 |
| 2021-11-09 | 28.72 | $28.47 | 3000 |
| 2021-11-08 | 28.79 | $28.66 | 3400 |
| 2021-11-05 | 28.82 | $28.41 | 800 |
| 2021-11-04 | 28.93 | $28.40 | 10400 |
| 2021-11-03 | 29.07 | $28.54 | 5100 |
| 2021-11-02 | 29.19 | $28.90 | 600 |
| 2021-11-01 | 29.22 | $29.56 | 7600 |
| 2021-10-29 | 29.04 | $28.74 | 1900 |
| 2021-10-28 | 29.08 | $28.99 | 5100 |
| 2021-10-27 | 29.05 | $28.68 | 800 |
| 2021-10-26 | 29.11 | $28.92 | 5100 |
| 2021-10-25 | 29.10 | $29.29 | 3600 |
| 2021-10-22 | 28.97 | $29.16 | 1500 |
| 2021-10-21 | 28.85 | $29.04 | 900 |
| 2021-10-20 | 28.74 | $29.47 | 4300 |
| 2021-10-19 | 28.46 | $29.61 | 1500 |
| 2021-10-18 | 28.09 | $28.57 | 5300 |
| 2021-10-15 | 27.97 | $28.51 | 4200 |
| 2021-10-14 | 27.84 | $28.10 | 1000 |
| 2021-10-13 | 27.83 | $28.29 | 8700 |
| 2021-10-12 | 27.76 | $27.57 | 3300 |
| 2021-10-11 | 27.90 | $28.04 | 1500 |
| 2021-10-08 | 27.94 | $28.45 | 800 |
| 2021-10-07 | 27.87 | $28.76 | 17200 |
| 2021-10-06 | 27.69 | $27.80 | 8200 |
| 2021-10-05 | 27.78 | $27.95 | 16200 |
| 2021-10-04 | 27.86 | $27.62 | 6500 |
| 2021-10-01 | 28.07 | $28.19 | 5200 |
| 2021-09-30 | 28.16 | $28.55 | 5500 |
| 2021-09-29 | 28.16 | $27.99 | 1200 |
| 2021-09-28 | 28.36 | $28.28 | 5100 |
| 2021-09-27 | 28.51 | $28.66 | 3100 |
| 2021-09-24 | 28.58 | $28.41 | 6600 |
| 2021-09-23 | 28.76 | $29.01 | 900 |
| 2021-09-22 | 28.80 | $29.08 | 5500 |
| 2021-09-21 | 28.83 | $28.50 | 5600 |
| 2021-09-20 | 29.06 | $27.89 | 9600 |
| 2021-09-17 | 29.54 | $29.03 | 10400 |
| 2021-09-16 | 29.78 | $28.86 | 2800 |
| 2021-09-15 | 30.12 | $29.54 | 3000 |
| 2021-09-14 | 30.32 | $29.61 | 6500 |
| 2021-09-13 | 30.55 | $29.99 | 3900 |
| 2021-09-10 | 30.71 | $30.50 | 800 |
| 2021-09-09 | 30.74 | $30.42 | 12700 |
| 2021-09-08 | 30.80 | $30.60 | 4300 |
| 2021-09-07 | 30.81 | $31.11 | 4900 |
| 2021-09-03 | 30.67 | $30.89 | 900 |
| 2021-09-02 | 30.56 | $30.91 | 1600 |
| 2021-09-01 | 30.42 | $31.18 | 3500 |
| 2021-08-31 | 30.16 | $30.93 | 2200 |
| 2021-08-30 | 29.93 | $30.62 | 2900 |
| 2021-08-27 | 29.75 | $30.09 | 1600 |
| 2021-08-26 | 29.70 | $29.80 | 10000 |
| 2021-08-25 | 29.74 | $30.50 | 5000 |
| 2021-08-24 | 29.58 | $30.72 | 9500 |
| 2021-08-23 | 29.31 | $29.91 | 5200 |
| 2021-08-20 | 29.26 | $29.23 | 6300 |
| 2021-08-19 | 29.42 | $29.01 | 24500 |
| 2021-08-18 | 29.70 | $29.05 | 3300 |
| 2021-08-17 | 30.04 | $29.03 | 19300 |
| 2021-08-16 | 30.46 | $29.70 | 3700 |
| 2021-08-13 | 30.77 | $30.16 | 7900 |
| 2021-08-12 | 31.00 | $30.68 | 2200 |
| 2021-08-11 | 31.12 | $31.08 | 2700 |
| 2021-08-10 | 31.15 | $31.13 | 2300 |
| 2021-08-09 | 31.16 | $31.43 | 10300 |
| 2021-08-06 | 31.09 | $31.25 | 4000 |
| 2021-08-05 | 31.06 | $31.78 | 1000 |
| 2021-08-04 | 30.85 | $32.28 | 3900 |
| 2021-08-03 | 30.45 | $30.99 | 4900 |
| 2021-08-02 | 30.38 | $31.14 | 9400 |
| 2021-07-30 | 30.25 | $30.97 | 23600 |
| 2021-07-29 | 30.15 | $30.71 | 15300 |
| 2021-07-28 | 30.13 | $30.21 | 12300 |
| 2021-07-27 | 30.27 | $28.80 | 61500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.43
2025-06-11
Close Price
$13.20
Vol: 4139
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.63
Average
45.23
Maximum
73.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 41.43 | $13.20 | 4139 |
| 2024-03-05 | 41.43 | $13.20 | — |
| 2024-03-04 | 41.43 | $13.20 | — |
| 2024-03-01 | 41.43 | $13.20 | — |
| 2024-02-29 | 41.43 | $13.20 | — |
| 2024-02-28 | 41.43 | $13.20 | — |
| 2024-02-27 | 41.43 | $13.20 | — |
| 2024-02-26 | 41.43 | $13.20 | — |
| 2024-02-23 | 41.43 | $13.20 | — |
| 2024-02-22 | 41.43 | $13.20 | — |
| 2024-02-20 | 41.43 | $13.20 | — |
| 2024-02-16 | 41.43 | $13.20 | 4139 |
| 2024-02-15 | 41.95 | $13.23 | 1702 |
| 2024-02-14 | 42.21 | $13.25 | 1298 |
| 2024-02-13 | 42.21 | $13.25 | 362 |
| 2024-02-12 | 42.28 | $13.25 | 590 |
| 2024-02-09 | 42.08 | $13.24 | 8402 |
| 2024-02-08 | 42.22 | $13.25 | 2349 |
| 2024-02-07 | 42.13 | $13.25 | 5240 |
| 2024-02-06 | 42.06 | $13.24 | 3879 |
| 2024-02-05 | 42.17 | $13.25 | 4055 |
| 2024-02-02 | 41.93 | $13.24 | 2002 |
| 2024-02-01 | 41.72 | $13.22 | 120 |
| 2024-01-31 | 41.56 | $13.21 | 671 |
| 2024-01-30 | 41.37 | $13.20 | 696 |
| 2024-01-29 | 41.59 | $13.22 | 126946 |
| 2024-01-26 | 37.58 | $12.92 | 3817 |
| 2024-01-25 | 41.46 | $13.35 | 4175 |
| 2024-01-24 | 42.33 | $13.44 | 4656 |
| 2024-01-23 | 40.35 | $13.29 | 6150 |
| 2024-01-22 | 33.26 | $12.80 | 3038 |
| 2024-01-19 | 36.73 | $13.21 | 3487 |
| 2024-01-18 | 36.90 | $13.23 | 532 |
| 2024-01-17 | 32.56 | $12.95 | 16049 |
| 2024-01-16 | 35.74 | $13.33 | 2684 |
| 2024-01-12 | 39.48 | $13.72 | 6429 |
| 2024-01-11 | 40.00 | $13.77 | 4140 |
| 2024-01-10 | 36.56 | $13.55 | 1987 |
| 2024-01-09 | 37.71 | $13.67 | 19680 |
| 2024-01-08 | 38.59 | $13.76 | 4831 |
| 2024-01-05 | 41.04 | $14.02 | 1148 |
| 2024-01-04 | 43.10 | $14.22 | 954 |
| 2024-01-03 | 45.75 | $14.46 | 1210 |
| 2024-01-02 | 48.72 | $14.71 | 782 |
| 2023-12-29 | 54.43 | $15.14 | 1303 |
| 2023-12-28 | 53.72 | $15.08 | 8552 |
| 2023-12-27 | 48.61 | $14.68 | 7372 |
| 2023-12-26 | 48.31 | $14.66 | 4102 |
| 2023-12-22 | 49.05 | $14.72 | 6100 |
| 2023-12-21 | 49.89 | $14.79 | 1700 |
| 2023-12-20 | 45.69 | $14.46 | 1800 |
| 2023-12-19 | 50.58 | $14.86 | 900 |
| 2023-12-18 | 46.35 | $14.55 | 4100 |
| 2023-12-15 | 50.02 | $14.83 | 2000 |
| 2023-12-14 | 52.86 | $15.03 | 400 |
| 2023-12-13 | 48.71 | $14.73 | 1500 |
| 2023-12-12 | 48.57 | $14.72 | 19000 |
| 2023-12-11 | 48.29 | $14.70 | 32400 |
| 2023-12-08 | 43.87 | $14.39 | 300 |
| 2023-12-07 | 42.21 | $14.28 | 900 |
| 2023-12-06 | 43.09 | $14.36 | 300 |
| 2023-12-05 | 41.04 | $14.22 | 300 |
| 2023-12-04 | 46.50 | $14.70 | 1400 |
| 2023-12-01 | 48.28 | $14.84 | 1800 |
| 2023-11-30 | 48.65 | $14.87 | 400 |
| 2023-11-29 | 50.02 | $14.98 | 1700 |
| 2023-11-28 | 51.78 | $15.12 | 6600 |
| 2023-11-27 | 50.60 | $15.02 | 500 |
| 2023-11-24 | 50.84 | $15.04 | 21100 |
| 2023-11-22 | 50.62 | $15.02 | 300 |
| 2023-11-21 | 53.33 | $15.26 | 400 |
| 2023-11-20 | 58.39 | $15.67 | 2200 |
| 2023-11-17 | 57.17 | $15.54 | 100 |
| 2023-11-16 | 54.63 | $15.28 | 700 |
| 2023-11-15 | 63.91 | $15.95 | 1400 |
| 2023-11-14 | 62.46 | $15.79 | 2100 |
| 2023-11-13 | 58.84 | $15.42 | 600 |
| 2023-11-10 | 54.43 | $15.03 | 1900 |
| 2023-11-09 | 55.44 | $15.10 | 200 |
| 2023-11-08 | 57.93 | $15.27 | 300 |
| 2023-11-07 | 58.96 | $15.34 | 300 |
| 2023-11-06 | 57.73 | $15.22 | 5100 |
| 2023-11-03 | 53.91 | $14.87 | 4800 |
| 2023-11-02 | 48.61 | $14.45 | 100 |
| 2023-11-01 | 46.38 | $14.29 | 20800 |
| 2023-10-31 | 46.50 | $14.30 | 19400 |
| 2023-10-30 | 51.99 | $14.73 | 700 |
| 2023-10-27 | 42.01 | $14.07 | 200 |
| 2023-10-26 | 42.01 | $14.07 | 100 |
| 2023-10-25 | 42.74 | $14.13 | 100 |
| 2023-10-24 | 44.32 | $14.26 | 1000 |
| 2023-10-23 | 39.58 | $13.97 | 21600 |
| 2023-10-20 | 40.83 | $14.08 | 100 |
| 2023-10-19 | 45.57 | $14.46 | 200 |
| 2023-10-18 | 42.39 | $14.27 | 100 |
| 2023-10-17 | 47.36 | $14.63 | 100 |
| 2023-10-16 | 48.41 | $14.70 | 300 |
| 2023-10-13 | 49.60 | $14.78 | 300 |
| 2023-10-12 | 49.60 | $14.78 | 400 |
| 2023-10-11 | 53.78 | $15.06 | 18100 |
| 2023-10-10 | 48.80 | $14.72 | 9500 |
| 2023-10-09 | 43.16 | $14.39 | 1300 |
| 2023-10-06 | 42.80 | $14.37 | 200 |
| 2023-10-05 | 39.49 | $14.19 | 400 |
| 2023-10-04 | 37.78 | $14.10 | 200 |
| 2023-10-03 | 39.67 | $14.26 | 100 |
| 2023-10-02 | 41.27 | $14.39 | 800 |
| 2023-09-29 | 41.27 | $14.39 | 900 |
| 2023-09-28 | 40.10 | $14.32 | 300 |
| 2023-09-27 | 38.94 | $14.25 | 1300 |
| 2023-09-26 | 37.30 | $14.15 | 100 |
| 2023-09-25 | 39.74 | $14.39 | 18600 |
| 2023-09-22 | 41.23 | $14.53 | 1800 |
| 2023-09-21 | 31.65 | $13.98 | 16700 |
| 2023-09-20 | 34.36 | $14.26 | 100 |
| 2023-09-19 | 35.71 | $14.39 | 100 |
| 2023-09-18 | 36.44 | $14.46 | 600 |
| 2023-09-15 | 38.02 | $14.61 | 100 |
| 2023-09-14 | 40.12 | $14.80 | 1300 |
| 2023-09-13 | 40.12 | $14.80 | 1700 |
| 2023-09-12 | 41.88 | $14.96 | 200 |
| 2023-09-11 | 41.27 | $14.92 | 2800 |
| 2023-09-08 | 38.34 | $14.73 | 2800 |
| 2023-09-07 | 38.63 | $14.76 | 1800 |
| 2023-09-06 | 44.46 | $15.31 | 300 |
| 2023-09-05 | 45.89 | $15.43 | 17100 |
| 2023-09-01 | 48.49 | $15.64 | 300 |
| 2023-08-31 | 46.00 | $15.46 | 300 |
| 2023-08-30 | 46.24 | $15.48 | 1200 |
| 2023-08-29 | 44.75 | $15.37 | 1900 |
| 2023-08-28 | 39.89 | $15.03 | 1100 |
| 2023-08-25 | 34.75 | $14.71 | 200 |
| 2023-08-24 | 35.94 | $14.84 | 1000 |
| 2023-08-23 | 34.97 | $14.78 | 200 |
| 2023-08-22 | 35.83 | $14.88 | 300 |
| 2023-08-21 | 32.84 | $14.69 | 900 |
| 2023-08-18 | 34.11 | $14.85 | 600 |
| 2023-08-17 | 36.72 | $15.16 | 1300 |
| 2023-08-16 | 34.41 | $15.01 | 12700 |
| 2023-08-15 | 37.16 | $15.33 | 800 |
| 2023-08-14 | 40.42 | $15.67 | 2900 |
| 2023-08-11 | 39.83 | $15.63 | 900 |
| 2023-08-10 | 46.12 | $16.21 | 100 |
| 2023-08-09 | 46.48 | $16.24 | 400 |
| 2023-08-08 | 48.03 | $16.37 | 100 |
| 2023-08-07 | 50.87 | $16.60 | 1100 |
| 2023-08-04 | 52.15 | $16.70 | 100 |
| 2023-08-03 | 51.80 | $16.67 | 500 |
| 2023-08-02 | 47.76 | $16.33 | 500 |
| 2023-08-01 | 49.74 | $16.50 | 500 |
| 2023-07-31 | 56.28 | $17.00 | 100 |
| 2023-07-28 | 54.57 | $16.85 | 400 |
| 2023-07-27 | 42.90 | $16.02 | 2100 |
| 2023-07-26 | 47.51 | $16.35 | — |
| 2023-07-25 | 46.69 | $16.30 | 1300 |
| 2023-07-24 | 46.53 | $16.29 | 5200 |
| 2023-07-21 | 41.35 | $15.98 | 400 |
| 2023-07-20 | 42.49 | $16.07 | 1500 |
| 2023-07-19 | 49.84 | $16.58 | 700 |
| 2023-07-18 | 49.19 | $16.54 | 200 |
| 2023-07-17 | 53.33 | $16.79 | 1200 |
| 2023-07-14 | 53.67 | $16.81 | 800 |
| 2023-07-13 | 55.54 | $16.92 | 800 |
| 2023-07-12 | 51.93 | $16.67 | 400 |
| 2023-07-11 | 48.93 | $16.48 | 300 |
| 2023-07-10 | 48.12 | $16.43 | 1200 |
| 2023-07-07 | 48.41 | $16.45 | 800 |
| 2023-07-06 | 47.36 | $16.38 | 800 |
| 2023-07-05 | 50.45 | $16.60 | 6400 |
| 2023-07-03 | 51.76 | $16.69 | 100 |
| 2023-06-30 | 50.12 | $16.57 | 200 |
| 2023-06-29 | 47.86 | $16.41 | 100 |
| 2023-06-28 | 47.58 | $16.39 | 500 |
| 2023-06-27 | 49.48 | $16.54 | 1000 |
| 2023-06-26 | 45.19 | $16.23 | 1600 |
| 2023-06-23 | 45.78 | $16.28 | 5200 |
| 2023-06-22 | 50.05 | $16.62 | 300 |
| 2023-06-21 | 50.31 | $16.64 | 400 |
| 2023-06-20 | 57.63 | $17.15 | 2300 |
| 2023-06-16 | 59.40 | $17.26 | 11500 |
| 2023-06-15 | 57.48 | $17.09 | 100 |
| 2023-06-14 | 53.83 | $16.79 | 500 |
| 2023-06-13 | 50.74 | $16.56 | 400 |
| 2023-06-12 | 43.59 | $16.10 | 100 |
| 2023-06-09 | 41.48 | $15.98 | 100 |
| 2023-06-08 | 39.14 | $15.85 | 100 |
| 2023-06-07 | 39.26 | $15.86 | 400 |
| 2023-06-06 | 40.61 | $15.98 | 4500 |
| 2023-06-05 | 42.59 | $16.15 | 1700 |
| 2023-06-02 | 43.54 | $16.23 | 200 |
| 2023-06-01 | 39.02 | $15.95 | 1700 |
| 2023-05-31 | 34.00 | $15.67 | 300 |
| 2023-05-30 | 35.28 | $15.80 | 100 |
| 2023-05-26 | 37.56 | $16.02 | 500 |
| 2023-05-25 | 32.89 | $15.77 | 400 |
| 2023-05-24 | 33.55 | $15.84 | 500 |
| 2023-05-23 | 35.20 | $16.01 | 100 |
| 2023-05-22 | 38.71 | $16.34 | 500 |
| 2023-05-19 | 37.82 | $16.29 | 200 |
| 2023-05-18 | 36.59 | $16.22 | 1200 |
| 2023-05-17 | 35.91 | $16.18 | 100 |
| 2023-05-16 | 36.95 | $16.29 | 100 |
| 2023-05-15 | 38.91 | $16.49 | 100 |
| 2023-05-12 | 30.12 | $15.99 | 1300 |
| 2023-05-11 | 34.89 | $16.49 | 100 |
| 2023-05-10 | 35.64 | $16.56 | 800 |
| 2023-05-09 | 35.64 | $16.56 | 200 |
| 2023-05-08 | 37.62 | $16.75 | 1400 |
| 2023-05-05 | 36.56 | $16.69 | 300 |
| 2023-05-04 | 37.37 | $16.77 | 100 |
| 2023-05-03 | 37.96 | $16.83 | 1000 |
| 2023-05-02 | 36.85 | $16.76 | 900 |
| 2023-05-01 | 40.71 | $17.15 | 1100 |
| 2023-04-28 | 40.26 | $17.12 | 2100 |
| 2023-04-27 | 35.86 | $16.84 | 1800 |
| 2023-04-26 | 36.22 | $16.88 | 14700 |
| 2023-04-25 | 36.07 | $16.87 | 400 |
| 2023-04-24 | 42.12 | $17.50 | 1500 |
| 2023-04-21 | 44.02 | $17.67 | 5700 |
| 2023-04-20 | 52.60 | $18.32 | 100 |
| 2023-04-19 | 51.64 | $18.25 | 100 |
| 2023-04-18 | 54.19 | $18.42 | 2100 |
| 2023-04-17 | 54.64 | $18.45 | 1500 |
| 2023-04-14 | 52.24 | $18.26 | 100 |
| 2023-04-13 | 53.37 | $18.34 | 22900 |
| 2023-04-12 | 53.51 | $18.35 | 1500 |
| 2023-04-11 | 56.69 | $18.58 | 600 |
| 2023-04-10 | 56.37 | $18.55 | 500 |
| 2023-04-06 | 59.59 | $18.78 | 500 |
| 2023-04-05 | 57.05 | $18.53 | 100 |
| 2023-04-04 | 59.76 | $18.72 | 9600 |
| 2023-04-03 | 60.92 | $18.80 | 2000 |
| 2023-03-31 | 55.27 | $18.25 | 200 |
| 2023-03-30 | 56.39 | $18.33 | 100 |
| 2023-03-29 | 56.39 | $18.33 | 100 |
| 2023-03-28 | 55.57 | $18.25 | 11800 |
| 2023-03-27 | 55.82 | $18.27 | 100 |
| 2023-03-24 | 59.89 | $18.59 | 800 |
| 2023-03-23 | 57.11 | $18.29 | 900 |
| 2023-03-22 | 50.08 | $17.65 | 100 |
| 2023-03-21 | 49.59 | $17.61 | 800 |
| 2023-03-20 | 46.47 | $17.36 | 300 |
| 2023-03-17 | 47.70 | $17.47 | 200 |
| 2023-03-16 | 42.85 | $17.10 | — |
| 2023-03-15 | 42.85 | $17.10 | 200 |
| 2023-03-14 | 47.47 | $17.53 | 900 |
| 2023-03-13 | 46.96 | $17.49 | 800 |
| 2023-03-10 | 43.75 | $17.24 | 600 |
| 2023-03-09 | 43.09 | $17.19 | 100 |
| 2023-03-08 | 47.05 | $17.57 | 500 |
| 2023-03-07 | 47.49 | $17.61 | 700 |
| 2023-03-06 | 52.45 | $18.04 | 1400 |
| 2023-03-03 | 53.19 | $18.10 | 300 |
| 2023-03-02 | 52.98 | $18.08 | 6300 |
| 2023-03-01 | 51.65 | $17.95 | 1300 |
| 2023-02-28 | 43.57 | $17.26 | 100 |
| 2023-02-27 | 43.77 | $17.28 | 9200 |
| 2023-02-24 | 43.52 | $17.26 | 700 |
| 2023-02-23 | 46.86 | $17.60 | 700 |
| 2023-02-22 | 46.86 | $17.60 | 200 |
| 2023-02-21 | 47.93 | $17.71 | 200 |
| 2023-02-17 | 46.34 | $17.56 | 1900 |
| 2023-02-16 | 53.01 | $18.21 | 100 |
| 2023-02-15 | 54.15 | $18.31 | 1000 |
| 2023-02-14 | 53.39 | $18.23 | 1100 |
| 2023-02-13 | 55.02 | $18.38 | 1300 |
| 2023-02-10 | 53.40 | $18.20 | 600 |
| 2023-02-09 | 59.76 | $18.76 | 1500 |
| 2023-02-08 | 52.79 | $18.03 | 6800 |
| 2023-02-07 | 55.02 | $18.21 | 5100 |
| 2023-02-06 | 56.28 | $18.31 | 1300 |
| 2023-02-03 | 60.61 | $18.64 | 500 |
| 2023-02-02 | 64.17 | $18.89 | 11800 |
| 2023-02-01 | 66.08 | $19.02 | 1900 |
| 2023-01-31 | 61.27 | $18.45 | 100 |
| 2023-01-30 | 63.68 | $18.61 | 2300 |
| 2023-01-27 | 71.15 | $19.06 | 700 |
| 2023-01-26 | 73.15 | $19.17 | 3600 |
| 2023-01-25 | 69.37 | $18.66 | 1100 |
| 2023-01-24 | 68.96 | $18.61 | 1500 |
| 2023-01-23 | 68.80 | $18.59 | 3000 |
| 2023-01-20 | 67.63 | $18.44 | 5100 |
| 2023-01-19 | 64.69 | $18.09 | 1300 |
| 2023-01-18 | 62.07 | $17.81 | 2700 |
| 2023-01-17 | 61.49 | $17.75 | 2100 |
| 2023-01-13 | 59.63 | $17.56 | 1800 |
| 2023-01-12 | 60.07 | $17.59 | 4100 |
| 2023-01-11 | 59.60 | $17.54 | 800 |
| 2023-01-10 | 61.23 | $17.66 | 1100 |
| 2023-01-09 | 59.48 | $17.46 | 1600 |
| 2023-01-06 | 58.40 | $17.34 | 1200 |
| 2023-01-05 | 57.14 | $17.20 | 6000 |
| 2023-01-04 | 58.22 | $17.29 | 3900 |
| 2023-01-03 | 56.22 | $17.06 | 2700 |
| 2022-12-30 | 50.43 | $16.47 | 500 |
| 2022-12-29 | 51.53 | $16.57 | 2600 |
| 2022-12-28 | 51.32 | $16.55 | 14200 |
| 2022-12-27 | 53.99 | $16.80 | 7500 |
| 2022-12-23 | 45.25 | $15.99 | 3000 |
| 2022-12-22 | 46.92 | $16.15 | 2800 |
| 2022-12-21 | 49.64 | $16.40 | 1600 |
| 2022-12-20 | 48.04 | $16.26 | 1100 |
| 2022-12-19 | 50.44 | $16.48 | 1400 |
| 2022-12-16 | 52.71 | $16.68 | 5500 |
| 2022-12-15 | 54.10 | $16.80 | 4500 |
| 2022-12-14 | 56.09 | $16.97 | 600 |
| 2022-12-13 | 55.45 | $16.90 | 2500 |
| 2022-12-12 | 54.82 | $16.83 | 7400 |
| 2022-12-09 | 55.89 | $16.93 | 200 |
| 2022-12-08 | 55.48 | $16.88 | 8300 |
| 2022-12-07 | 54.18 | $16.72 | 1400 |
| 2022-12-06 | 57.68 | $17.07 | 700 |
| 2022-12-05 | 55.98 | $16.85 | 600 |
| 2022-12-02 | 57.47 | $17.00 | 6900 |
| 2022-12-01 | 55.99 | $16.80 | 1800 |
| 2022-11-30 | 56.17 | $16.82 | 14000 |
| 2022-11-29 | 51.66 | $16.23 | 1000 |
| 2022-11-28 | 47.94 | $15.80 | 3100 |
| 2022-11-25 | 47.85 | $15.79 | 300 |
| 2022-11-23 | 51.97 | $16.28 | 400 |
| 2022-11-22 | 52.76 | $16.37 | 200 |
| 2022-11-21 | 54.51 | $16.57 | 100 |
| 2022-11-18 | 55.65 | $16.70 | 5100 |
| 2022-11-17 | 60.06 | $17.18 | 500 |
| 2022-11-16 | 58.57 | $16.95 | 2300 |
| 2022-11-15 | 63.79 | $17.48 | 11600 |
| 2022-11-14 | 59.08 | $16.76 | 4600 |
| 2022-11-11 | 59.08 | $16.76 | 1000 |
| 2022-11-10 | 57.84 | $16.58 | 2700 |
| 2022-11-09 | 52.45 | $15.87 | 1700 |
| 2022-11-08 | 56.83 | $16.32 | 9700 |
| 2022-11-07 | 56.67 | $16.30 | 2000 |
| 2022-11-04 | 56.08 | $16.22 | 2100 |
| 2022-11-03 | 49.84 | $15.45 | 1300 |
| 2022-11-02 | 47.15 | $15.16 | 4500 |
| 2022-11-01 | 47.31 | $15.18 | 4000 |
| 2022-10-31 | 43.53 | $14.78 | 1700 |
| 2022-10-28 | 42.65 | $14.69 | 900 |
| 2022-10-27 | 45.57 | $15.08 | 2600 |
| 2022-10-26 | 48.06 | $15.39 | 1800 |
| 2022-10-25 | 39.10 | $14.51 | 2600 |
| 2022-10-24 | 35.10 | $14.18 | 11200 |
| 2022-10-21 | 40.71 | $14.91 | 200 |
| 2022-10-20 | 38.67 | $14.75 | 700 |
| 2022-10-19 | 33.36 | $14.36 | 3200 |
| 2022-10-18 | 36.86 | $14.81 | 5700 |
| 2022-10-17 | 35.58 | $14.72 | 900 |
| 2022-10-14 | 29.37 | $14.31 | 800 |
| 2022-10-13 | 27.59 | $14.20 | 900 |
| 2022-10-12 | 26.47 | $14.13 | 700 |
| 2022-10-11 | 22.74 | $13.90 | 1200 |
| 2022-10-10 | 23.53 | $14.06 | 1000 |
| 2022-10-07 | 27.16 | $14.71 | 1300 |
| 2022-10-06 | 29.86 | $15.11 | 1500 |
| 2022-10-05 | 31.03 | $15.27 | 1400 |
| 2022-10-04 | 29.55 | $15.18 | 7000 |
| 2022-10-03 | 20.98 | $14.70 | 5100 |
| 2022-09-30 | 19.63 | $14.63 | 1500 |
| 2022-09-29 | 20.39 | $14.79 | 1900 |
| 2022-09-28 | 22.34 | $15.17 | 200 |
| 2022-09-27 | 22.72 | $15.24 | 1500 |
| 2022-09-26 | 23.42 | $15.37 | 2300 |
| 2022-09-23 | 23.25 | $15.36 | 1100 |
| 2022-09-22 | 25.50 | $15.77 | 6100 |
| 2022-09-21 | 25.84 | $15.83 | 4000 |
| 2022-09-20 | 29.33 | $16.38 | 100 |
| 2022-09-19 | 30.25 | $16.51 | 2600 |
| 2022-09-16 | 30.88 | $16.60 | 1700 |
| 2022-09-15 | 32.84 | $16.87 | 4800 |
| 2022-09-14 | 36.61 | $17.33 | 200 |
| 2022-09-13 | 36.46 | $17.32 | 1300 |
| 2022-09-12 | 39.20 | $17.63 | 600 |
| 2022-09-09 | 36.87 | $17.47 | 4400 |
| 2022-09-08 | 35.40 | $17.37 | 800 |
| 2022-09-07 | 37.74 | $17.65 | 2600 |
| 2022-09-06 | 34.05 | $17.40 | 800 |
| 2022-09-02 | 34.44 | $17.45 | 600 |
| 2022-09-01 | 37.08 | $17.78 | 400 |
| 2022-08-31 | 37.92 | $17.88 | 300 |
| 2022-08-30 | 35.85 | $17.73 | 800 |
| 2022-08-29 | 38.02 | $18.00 | 1000 |
| 2022-08-26 | 41.55 | $18.40 | 600 |
| 2022-08-25 | 42.20 | $18.47 | 400 |
| 2022-08-24 | 39.50 | $18.26 | 3000 |
| 2022-08-23 | 41.61 | $18.50 | 1400 |
| 2022-08-22 | 43.26 | $18.68 | 1100 |
| 2022-08-19 | 44.28 | $18.79 | 600 |
| 2022-08-18 | 48.74 | $19.24 | 2000 |
| 2022-08-17 | 49.27 | $19.29 | 800 |
| 2022-08-16 | 50.19 | $19.38 | 900 |
| 2022-08-15 | 51.20 | $19.48 | 400 |
| 2022-08-12 | 53.03 | $19.66 | 3100 |
| 2022-08-11 | 54.90 | $19.84 | 1300 |
| 2022-08-10 | 49.46 | $19.26 | 11700 |
| 2022-08-09 | 50.46 | $19.36 | 700 |
| 2022-08-08 | 50.27 | $19.34 | 100 |
| 2022-08-05 | 50.64 | $19.38 | 3400 |
| 2022-08-04 | 46.53 | $18.94 | 800 |
| 2022-08-03 | 44.01 | $18.69 | 7300 |
| 2022-08-02 | 44.33 | $18.73 | 9900 |
| 2022-08-01 | 44.79 | $18.79 | 4900 |
| 2022-07-29 | 46.63 | $19.03 | 4300 |
| 2022-07-28 | 49.86 | $19.43 | 2800 |
| 2022-07-27 | 49.61 | $19.40 | 1800 |
| 2022-07-26 | 45.96 | $18.97 | 300 |
| 2022-07-25 | 47.01 | $19.11 | 4800 |
| 2022-07-22 | 46.43 | $19.04 | 32500 |
| 2022-07-21 | 49.78 | $19.49 | 500 |
| 2022-07-20 | 45.82 | $19.01 | 1800 |
| 2022-07-19 | 47.76 | $19.27 | 700 |
| 2022-07-18 | 48.74 | $19.40 | 1400 |
| 2022-07-15 | 45.46 | $19.00 | 1100 |
| 2022-07-14 | 46.09 | $19.09 | 50400 |
| 2022-07-13 | 46.64 | $19.17 | 400 |
| 2022-07-12 | 46.77 | $19.19 | 3600 |
| 2022-07-11 | 48.05 | $19.39 | 10600 |
| 2022-07-08 | 53.50 | $20.17 | 200 |
| 2022-07-07 | 53.50 | $20.17 | 500 |
| 2022-07-06 | 51.40 | $19.84 | 10500 |
| 2022-07-05 | 52.49 | $20.00 | 33100 |
| 2022-07-01 | 57.11 | $20.64 | 100 |
| 2022-06-30 | 58.02 | $20.76 | 1500 |
| 2022-06-29 | 57.05 | $20.58 | 35500 |
| 2022-06-28 | 60.46 | $21.04 | 48300 |
| 2022-06-27 | 57.91 | $20.55 | 1000 |
| 2022-06-24 | 55.41 | $20.10 | 1700 |
| 2022-06-23 | 51.64 | $19.48 | 22400 |
| 2022-06-22 | 49.62 | $19.17 | 1300 |
| 2022-06-21 | 53.38 | $19.72 | 2600 |
| 2022-06-17 | 50.88 | $19.33 | 4300 |
| 2022-06-16 | 49.89 | $19.18 | 3500 |
| 2022-06-15 | 51.59 | $19.44 | 400 |
| 2022-06-14 | 49.97 | $19.18 | 1700 |
| 2022-06-13 | 48.71 | $18.98 | 5500 |
| 2022-06-10 | 53.78 | $19.77 | 2900 |
| 2022-06-09 | 51.67 | $19.42 | 8300 |
| 2022-06-08 | 58.58 | $20.37 | 1800 |
| 2022-06-07 | 58.42 | $20.34 | 2900 |
| 2022-06-06 | 58.15 | $20.29 | 8600 |
| 2022-06-03 | 54.48 | $19.63 | 400 |
| 2022-06-02 | 55.89 | $19.83 | 6300 |
| 2022-06-01 | 52.31 | $19.22 | 500 |
| 2022-05-31 | 53.32 | $19.37 | 2400 |
| 2022-05-27 | 47.98 | $18.53 | 300 |
| 2022-05-26 | 48.48 | $18.61 | 5300 |
| 2022-05-25 | 45.43 | $18.16 | 6600 |
| 2022-05-24 | 43.96 | $17.95 | 8900 |
| 2022-05-23 | 49.38 | $18.85 | 300 |
| 2022-05-20 | 49.71 | $18.90 | 2200 |
| 2022-05-19 | 49.33 | $18.84 | 1700 |
| 2022-05-18 | 45.43 | $18.24 | 600 |
| 2022-05-17 | 46.68 | $18.46 | 6400 |
| 2022-05-16 | 41.30 | $17.69 | 2800 |
| 2022-05-13 | 42.79 | $17.97 | 1900 |
| 2022-05-12 | 39.37 | $17.51 | 2700 |
| 2022-05-11 | 39.76 | $17.59 | 3100 |
| 2022-05-10 | 37.78 | $17.32 | 6300 |
| 2022-05-09 | 34.66 | $16.91 | 2200 |
| 2022-05-06 | 37.25 | $17.51 | 5400 |
| 2022-05-05 | 37.84 | $17.64 | 3800 |
| 2022-05-04 | 42.55 | $18.61 | 1800 |
| 2022-05-03 | 40.67 | $18.35 | 2600 |
| 2022-05-02 | 39.21 | $18.15 | 4900 |
| 2022-04-29 | 39.49 | $18.21 | 4800 |
| 2022-04-28 | 34.05 | $17.47 | 6100 |
| 2022-04-27 | 34.17 | $17.50 | 9600 |
| 2022-04-26 | 26.13 | $16.51 | 2300 |
| 2022-04-25 | 27.59 | $16.96 | 3700 |
| 2022-04-22 | 30.93 | $17.88 | 4600 |
| 2022-04-21 | 30.05 | $17.78 | 14700 |
| 2022-04-20 | 33.39 | $18.61 | 1900 |
| 2022-04-19 | 35.90 | $19.16 | 1300 |
| 2022-04-18 | 36.76 | $19.34 | 6200 |
| 2022-04-14 | 36.90 | $19.37 | 7700 |
| 2022-04-13 | 36.13 | $19.27 | 2200 |
| 2022-04-12 | 35.76 | $19.22 | 2700 |
| 2022-04-11 | 34.75 | $19.08 | 900 |
| 2022-04-08 | 37.64 | $19.80 | 3100 |
| 2022-04-07 | 37.93 | $19.87 | 4600 |
| 2022-04-06 | 39.21 | $20.18 | 3700 |
| 2022-04-05 | 43.04 | $21.04 | 600 |
| 2022-04-04 | 44.23 | $21.29 | 5800 |
| 2022-04-01 | 42.10 | $20.94 | 1100 |
| 2022-03-31 | 39.72 | $20.56 | 2000 |
| 2022-03-30 | 42.51 | $21.20 | 1000 |
| 2022-03-29 | 40.78 | $20.92 | 3000 |
| 2022-03-28 | 40.99 | $20.97 | 2500 |
| 2022-03-25 | 41.81 | $21.17 | 600 |
| 2022-03-24 | 42.98 | $21.46 | 15900 |
| 2022-03-23 | 44.21 | $21.76 | 33500 |
| 2022-03-22 | 44.41 | $21.81 | 130100 |
| 2022-03-21 | 43.53 | $21.63 | 5500 |
| 2022-03-18 | 45.03 | $22.03 | 11200 |
| 2022-03-17 | 41.45 | $21.28 | 25900 |
| 2022-03-16 | 46.26 | $22.54 | 54200 |
| 2022-03-15 | 24.44 | $19.24 | 23400 |
| 2022-03-14 | 24.36 | $19.23 | 19400 |
| 2022-03-11 | 27.89 | $20.37 | 11700 |
| 2022-03-10 | 30.87 | $21.17 | 1100 |
| 2022-03-09 | 33.56 | $21.80 | 6200 |
| 2022-03-08 | 29.59 | $21.37 | 2700 |
| 2022-03-07 | 30.31 | $21.55 | 4100 |
| 2022-03-04 | 33.31 | $22.25 | 8300 |
| 2022-03-03 | 35.81 | $22.77 | 9200 |
| 2022-03-02 | 39.55 | $23.46 | 3300 |
| 2022-03-01 | 40.73 | $23.66 | 4200 |
| 2022-02-28 | 42.71 | $23.99 | 1700 |
| 2022-02-25 | 45.38 | $24.41 | 112600 |
| 2022-02-24 | 38.99 | $23.67 | 8100 |
| 2022-02-23 | 40.32 | $23.89 | 26600 |
| 2022-02-22 | 38.23 | $23.66 | 6300 |
| 2022-02-18 | 39.49 | $23.88 | 1900 |
| 2022-02-17 | 41.94 | $24.29 | 1400 |
| 2022-02-16 | 42.67 | $24.41 | 300 |
| 2022-02-15 | 43.27 | $24.51 | 2700 |
| 2022-02-14 | 34.51 | $23.51 | 700 |
| 2022-02-11 | 34.71 | $23.55 | 3100 |
| 2022-02-10 | 39.10 | $24.35 | 600 |
| 2022-02-09 | 40.31 | $24.55 | 3800 |
| 2022-02-08 | 35.16 | $24.01 | 3300 |
| 2022-02-07 | 34.47 | $23.94 | 73500 |
| 2022-02-04 | 36.32 | $24.29 | 15100 |
| 2022-02-03 | 35.66 | $24.22 | 3700 |
| 2022-02-02 | 37.12 | $24.50 | 5100 |
| 2022-02-01 | 38.17 | $24.70 | 2600 |
| 2022-01-31 | 36.89 | $24.55 | 98700 |
| 2022-01-28 | 28.45 | $23.65 | 800 |
| 2022-01-27 | 29.57 | $23.92 | 14300 |
| 2022-01-26 | 34.37 | $24.92 | 4200 |
| 2022-01-25 | 34.96 | $25.03 | 28400 |
| 2022-01-24 | 35.12 | $25.06 | 8500 |
| 2022-01-21 | 36.36 | $25.30 | 21800 |
| 2022-01-20 | 41.13 | $26.13 | 12100 |
| 2022-01-19 | 43.07 | $26.43 | 3900 |
| 2022-01-18 | 43.39 | $26.48 | 2100 |
| 2022-01-14 | 39.50 | $26.03 | 7700 |
| 2022-01-13 | 35.07 | $25.56 | 5000 |
| 2022-01-12 | 40.88 | $26.52 | 175500 |
| 2022-01-11 | 37.28 | $26.17 | 15900 |
| 2022-01-10 | 35.58 | $26.01 | 5200 |
| 2022-01-07 | 35.37 | $25.99 | 25400 |
| 2022-01-06 | 36.84 | $26.25 | 2000 |
| 2022-01-05 | 35.96 | $26.16 | 2200 |
| 2022-01-04 | 40.60 | $26.94 | 6500 |
| 2022-01-03 | 43.61 | $27.38 | 2200 |
| 2021-12-31 | 44.83 | $27.55 | 1000 |
| 2021-12-30 | 45.62 | $27.66 | 10000 |
| 2021-12-29 | 44.53 | $27.53 | 10100 |
| 2021-12-28 | 45.26 | $27.64 | 2900 |
| 2021-12-27 | 46.24 | $27.79 | 8900 |
| 2021-12-23 | 47.14 | $27.93 | 7200 |
| 2021-12-22 | 43.54 | $27.45 | 1000 |
| 2021-12-21 | 43.95 | $27.52 | 16400 |
| 2021-12-20 | 37.02 | $26.67 | 5100 |
| 2021-12-17 | 42.75 | $27.64 | 7800 |
| 2021-12-16 | 46.34 | $28.15 | 12000 |
| 2021-12-15 | 43.52 | $27.83 | 6700 |
| 2021-12-14 | 46.49 | $28.24 | 2700 |
| 2021-12-13 | 47.86 | $28.42 | 8200 |
| 2021-12-10 | 50.93 | $28.81 | 170200 |
| 2021-12-09 | 51.17 | $28.84 | 2500 |
| 2021-12-08 | 49.90 | $28.67 | 5400 |
| 2021-12-07 | 43.75 | $27.92 | 1000 |
| 2021-12-06 | 42.04 | $27.73 | 4600 |
| 2021-12-03 | 40.87 | $27.60 | 8300 |
| 2021-12-02 | 41.61 | $27.72 | 3100 |
| 2021-12-01 | 44.26 | $28.14 | 4200 |
| 2021-11-30 | 47.55 | $28.62 | 12900 |
| 2021-11-29 | 43.74 | $28.16 | 800 |
| 2021-11-26 | 43.81 | $28.17 | 7600 |
| 2021-11-24 | 48.05 | $28.79 | 2500 |
| 2021-11-23 | 51.25 | $29.21 | 1900 |
| 2021-11-22 | 52.36 | $29.35 | 3200 |
| 2021-11-19 | 50.25 | $29.06 | 11400 |
| 2021-11-18 | 47.91 | $28.75 | 5000 |
| 2021-11-17 | 51.71 | $29.26 | 9800 |
| 2021-11-16 | 53.69 | $29.51 | 3500 |
| 2021-11-15 | 54.33 | $29.59 | 7900 |
| 2021-11-12 | 55.41 | $29.73 | 11800 |
| 2021-11-11 | 54.49 | $29.58 | 4300 |
| 2021-11-10 | 47.34 | $28.55 | 2400 |
| 2021-11-09 | 46.73 | $28.47 | 3000 |
| 2021-11-08 | 48.00 | $28.66 | 3400 |
| 2021-11-05 | 46.17 | $28.41 | 800 |
| 2021-11-04 | 46.10 | $28.40 | 10400 |
| 2021-11-03 | 46.93 | $28.54 | 5100 |
| 2021-11-02 | 49.10 | $28.90 | 600 |
| 2021-11-01 | 53.40 | $29.56 | 7600 |
| 2021-10-29 | 48.03 | $28.74 | 1900 |
| 2021-10-28 | 49.69 | $28.99 | 5100 |
| 2021-10-27 | 47.55 | $28.68 | 800 |
| 2021-10-26 | 49.09 | $28.92 | 5100 |
| 2021-10-25 | 51.52 | $29.29 | 3600 |
| 2021-10-22 | 50.70 | $29.16 | 1500 |
| 2021-10-21 | 49.97 | $29.04 | 900 |
| 2021-10-20 | 52.65 | $29.47 | 4300 |
| 2021-10-19 | 53.54 | $29.61 | 1500 |
| 2021-10-18 | 47.25 | $28.57 | 5300 |
| 2021-10-15 | 46.86 | $28.51 | 4200 |
| 2021-10-14 | 44.15 | $28.10 | 1000 |
| 2021-10-13 | 45.16 | $28.29 | 8700 |
| 2021-10-12 | 40.23 | $27.57 | 3300 |
| 2021-10-11 | 42.61 | $28.04 | 1500 |
| 2021-10-08 | 44.80 | $28.45 | 800 |
| 2021-10-07 | 46.52 | $28.76 | 17200 |
| 2021-10-06 | 39.71 | $27.80 | 8200 |
| 2021-10-05 | 40.47 | $27.95 | 16200 |
| 2021-10-04 | 37.97 | $27.62 | 6500 |
| 2021-10-01 | 40.78 | $28.19 | 5200 |
| 2021-09-30 | 42.68 | $28.55 | 5500 |
| 2021-09-29 | 38.45 | $27.99 | 1200 |
| 2021-09-28 | 39.90 | $28.28 | 5100 |
| 2021-09-27 | 41.86 | $28.66 | 3100 |
| 2021-09-24 | 40.02 | $28.41 | 6600 |
| 2021-09-23 | 43.14 | $29.01 | 900 |
| 2021-09-22 | 43.51 | $29.08 | 5500 |
| 2021-09-21 | 39.35 | $28.50 | 5600 |
| 2021-09-20 | 34.54 | $27.89 | 9600 |
| 2021-09-17 | 40.21 | $29.03 | 10400 |
| 2021-09-16 | 38.78 | $28.86 | 2800 |
| 2021-09-15 | 42.64 | $29.54 | 3000 |
| 2021-09-14 | 43.06 | $29.61 | 6500 |
| 2021-09-13 | 45.35 | $29.99 | 3900 |
| 2021-09-10 | 48.66 | $30.50 | 800 |
| 2021-09-09 | 48.10 | $30.42 | 12700 |
| 2021-09-08 | 49.26 | $30.60 | 4300 |
| 2021-09-07 | 52.67 | $31.11 | 4900 |
| 2021-09-03 | 51.29 | $30.89 | 900 |
| 2021-09-02 | 51.42 | $30.91 | 1600 |
| 2021-09-01 | 53.14 | $31.18 | 3500 |
| 2021-08-31 | 51.72 | $30.93 | 2200 |
| 2021-08-30 | 49.92 | $30.62 | 2900 |
| 2021-08-27 | 46.71 | $30.09 | 1600 |
| 2021-08-26 | 44.87 | $29.80 | 10000 |
| 2021-08-25 | 48.73 | $30.50 | 5000 |
| 2021-08-24 | 50.01 | $30.72 | 9500 |
| 2021-08-23 | 44.94 | $29.91 | 5200 |
| 2021-08-20 | 40.09 | $29.23 | 6300 |
| 2021-08-19 | 38.43 | $29.01 | 24500 |
| 2021-08-18 | 38.61 | $29.05 | 3300 |
| 2021-08-17 | 38.47 | $29.03 | 19300 |
| 2021-08-16 | 41.51 | $29.70 | 3700 |
| 2021-08-13 | 43.76 | $30.16 | 7900 |
| 2021-08-12 | 46.46 | $30.68 | 2200 |
| 2021-08-11 | 48.66 | $31.08 | 2700 |
| 2021-08-10 | 48.94 | $31.13 | 2300 |
| 2021-08-09 | 50.57 | $31.43 | 10300 |
| 2021-08-06 | 49.61 | $31.25 | 4000 |
| 2021-08-05 | 52.45 | $31.78 | 1000 |
| 2021-08-04 | 55.29 | $32.28 | 3900 |
| 2021-08-03 | 48.46 | $30.99 | 4900 |
| 2021-08-02 | 49.29 | $31.14 | 9400 |
| 2021-07-30 | 48.34 | $30.97 | 23600 |
| 2021-07-29 | 46.88 | $30.71 | 15300 |
| 2021-07-28 | 44.01 | $30.21 | 12300 |
| 2021-07-27 | 34.51 | $28.80 | 61500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.91
2025-06-11
Close Price
$13.20
Vol: 4139
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-59.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -73.91 | $13.20 | 4139 |
| 2024-03-05 | -73.91 | $13.20 | — |
| 2024-03-04 | -73.91 | $13.20 | — |
| 2024-03-01 | -73.91 | $13.20 | — |
| 2024-02-29 | -73.91 | $13.20 | — |
| 2024-02-28 | -73.91 | $13.20 | — |
| 2024-02-27 | -27.03 | $13.20 | — |
| 2024-02-26 | -27.03 | $13.20 | — |
| 2024-02-23 | -31.65 | $13.20 | — |
| 2024-02-22 | -45.45 | $13.20 | — |
| 2024-02-20 | -45.45 | $13.20 | — |
| 2024-02-16 | -45.45 | $13.20 | 4139 |
| 2024-02-15 | -42.42 | $13.23 | 1702 |
| 2024-02-14 | -40.90 | $13.25 | 1298 |
| 2024-02-13 | -40.90 | $13.25 | 362 |
| 2024-02-12 | -40.40 | $13.25 | 590 |
| 2024-02-09 | -51.87 | $13.24 | 8402 |
| 2024-02-08 | -51.04 | $13.25 | 2349 |
| 2024-02-07 | -51.45 | $13.25 | 5240 |
| 2024-02-06 | -51.82 | $13.24 | 3879 |
| 2024-02-05 | -51.04 | $13.25 | 4055 |
| 2024-02-02 | -57.56 | $13.24 | 2002 |
| 2024-02-01 | -67.40 | $13.22 | 120 |
| 2024-01-31 | -70.59 | $13.21 | 671 |
| 2024-01-30 | -76.07 | $13.20 | 696 |
| 2024-01-29 | -78.21 | $13.22 | 126946 |
| 2024-01-26 | -93.10 | $12.92 | 3817 |
| 2024-01-25 | -75.81 | $13.35 | 4175 |
| 2024-01-24 | -72.18 | $13.44 | 4656 |
| 2024-01-23 | -78.23 | $13.29 | 6150 |
| 2024-01-22 | -97.90 | $12.80 | 3038 |
| 2024-01-19 | -84.87 | $13.21 | 3487 |
| 2024-01-18 | -84.03 | $13.23 | 532 |
| 2024-01-17 | -95.71 | $12.95 | 16049 |
| 2024-01-16 | -100.00 | $13.33 | 2684 |
| 2024-01-12 | -89.59 | $13.72 | 6429 |
| 2024-01-11 | -86.60 | $13.77 | 4140 |
| 2024-01-10 | -99.54 | $13.55 | 1987 |
| 2024-01-09 | -95.67 | $13.67 | 19680 |
| 2024-01-08 | -95.21 | $13.76 | 4831 |
| 2024-01-05 | -95.67 | $14.02 | 1148 |
| 2024-01-04 | -94.86 | $14.22 | 954 |
| 2024-01-03 | -76.51 | $14.46 | 1210 |
| 2024-01-02 | -51.49 | $14.71 | 782 |
| 2023-12-29 | -8.91 | $15.14 | 1303 |
| 2023-12-28 | -6.52 | $15.08 | 8552 |
| 2023-12-27 | -42.91 | $14.68 | 7372 |
| 2023-12-26 | -54.11 | $14.66 | 4102 |
| 2023-12-22 | -47.92 | $14.72 | 6100 |
| 2023-12-21 | -40.63 | $14.79 | 1700 |
| 2023-12-20 | -75.00 | $14.46 | 1800 |
| 2023-12-19 | -51.15 | $14.86 | 900 |
| 2023-12-18 | -77.70 | $14.55 | 4100 |
| 2023-12-15 | -58.78 | $14.83 | 2000 |
| 2023-12-14 | -45.27 | $15.03 | 400 |
| 2023-12-13 | -70.52 | $14.73 | 1500 |
| 2023-12-12 | -71.10 | $14.72 | 19000 |
| 2023-12-11 | -72.25 | $14.70 | 32400 |
| 2023-12-08 | -90.17 | $14.39 | 300 |
| 2023-12-07 | -96.53 | $14.28 | 900 |
| 2023-12-06 | -91.91 | $14.36 | 300 |
| 2023-12-05 | -100.00 | $14.22 | 300 |
| 2023-12-04 | -89.29 | $14.70 | 1400 |
| 2023-12-01 | -79.86 | $14.84 | 1800 |
| 2023-11-30 | -72.00 | $14.87 | 400 |
| 2023-11-29 | -53.30 | $14.98 | 1700 |
| 2023-11-28 | -45.60 | $15.12 | 6600 |
| 2023-11-27 | -51.10 | $15.02 | 500 |
| 2023-11-24 | -48.40 | $15.04 | 21100 |
| 2023-11-22 | -49.47 | $15.02 | 300 |
| 2023-11-21 | -36.70 | $15.26 | 400 |
| 2023-11-20 | -14.89 | $15.67 | 2200 |
| 2023-11-17 | -19.71 | $15.54 | 100 |
| 2023-11-16 | -32.21 | $15.28 | 700 |
| 2023-11-15 | 0.00 | $15.95 | 1400 |
| 2023-11-14 | 0.00 | $15.79 | 2100 |
| 2023-11-13 | 0.00 | $15.42 | 600 |
| 2023-11-10 | -21.09 | $15.03 | 1900 |
| 2023-11-09 | -16.33 | $15.10 | 200 |
| 2023-11-08 | -4.76 | $15.27 | 300 |
| 2023-11-07 | 0.00 | $15.34 | 300 |
| 2023-11-06 | -1.46 | $15.22 | 5100 |
| 2023-11-03 | -23.66 | $14.87 | 4800 |
| 2023-11-02 | -55.73 | $14.45 | 100 |
| 2023-11-01 | -67.94 | $14.29 | 20800 |
| 2023-10-31 | -67.18 | $14.30 | 19400 |
| 2023-10-30 | -34.35 | $14.73 | 700 |
| 2023-10-27 | -84.73 | $14.07 | 200 |
| 2023-10-26 | -84.73 | $14.07 | 100 |
| 2023-10-25 | -80.15 | $14.13 | 100 |
| 2023-10-24 | -70.23 | $14.26 | 1000 |
| 2023-10-23 | -92.37 | $13.97 | 21600 |
| 2023-10-20 | -100.00 | $14.08 | 100 |
| 2023-10-19 | -66.67 | $14.46 | 200 |
| 2023-10-18 | -72.80 | $14.27 | 100 |
| 2023-10-17 | -44.00 | $14.63 | 100 |
| 2023-10-16 | -38.40 | $14.70 | 300 |
| 2023-10-13 | -32.00 | $14.78 | 300 |
| 2023-10-12 | -32.00 | $14.78 | 400 |
| 2023-10-11 | -9.60 | $15.06 | 18100 |
| 2023-10-10 | -11.24 | $14.72 | 9500 |
| 2023-10-09 | -55.34 | $14.39 | 1300 |
| 2023-10-06 | -58.88 | $14.37 | 200 |
| 2023-10-05 | -75.70 | $14.19 | 400 |
| 2023-10-04 | -84.11 | $14.10 | 200 |
| 2023-10-03 | -77.24 | $14.26 | 100 |
| 2023-10-02 | -72.62 | $14.39 | 800 |
| 2023-09-29 | -73.10 | $14.39 | 900 |
| 2023-09-28 | -77.19 | $14.32 | 300 |
| 2023-09-27 | -81.29 | $14.25 | 1300 |
| 2023-09-26 | -87.13 | $14.15 | 100 |
| 2023-09-25 | -73.10 | $14.39 | 18600 |
| 2023-09-22 | -64.91 | $14.53 | 1800 |
| 2023-09-21 | -97.08 | $13.98 | 16700 |
| 2023-09-20 | -100.00 | $14.26 | 100 |
| 2023-09-19 | -100.00 | $14.39 | 100 |
| 2023-09-18 | -95.16 | $14.46 | 600 |
| 2023-09-15 | -100.00 | $14.61 | 100 |
| 2023-09-14 | -84.00 | $14.80 | 1300 |
| 2023-09-13 | -84.00 | $14.80 | 1700 |
| 2023-09-12 | -68.00 | $14.96 | 200 |
| 2023-09-11 | -73.08 | $14.92 | 2800 |
| 2023-09-08 | -92.17 | $14.73 | 2800 |
| 2023-09-07 | -93.55 | $14.76 | 1800 |
| 2023-09-06 | -60.00 | $15.31 | 300 |
| 2023-09-05 | -55.95 | $15.43 | 17100 |
| 2023-09-01 | -51.53 | $15.64 | 300 |
| 2023-08-31 | -61.69 | $15.46 | 300 |
| 2023-08-30 | -60.70 | $15.48 | 1200 |
| 2023-08-29 | -66.17 | $15.37 | 1900 |
| 2023-08-28 | -83.08 | $15.03 | 1100 |
| 2023-08-25 | -99.13 | $14.71 | 200 |
| 2023-08-24 | -93.51 | $14.84 | 1000 |
| 2023-08-23 | -96.10 | $14.78 | 200 |
| 2023-08-22 | -91.77 | $14.88 | 300 |
| 2023-08-21 | -100.00 | $14.69 | 900 |
| 2023-08-18 | -97.73 | $14.85 | 600 |
| 2023-08-17 | -88.04 | $15.16 | 1300 |
| 2023-08-16 | -95.22 | $15.01 | 12700 |
| 2023-08-15 | -95.43 | $15.33 | 800 |
| 2023-08-14 | -90.48 | $15.67 | 2900 |
| 2023-08-11 | -95.80 | $15.63 | 900 |
| 2023-08-10 | -77.45 | $16.21 | 100 |
| 2023-08-09 | -74.51 | $16.24 | 400 |
| 2023-08-08 | -61.76 | $16.37 | 100 |
| 2023-08-07 | -39.22 | $16.60 | 1100 |
| 2023-08-04 | -29.41 | $16.70 | 100 |
| 2023-08-03 | -32.35 | $16.67 | 500 |
| 2023-08-02 | -65.69 | $16.33 | 500 |
| 2023-08-01 | -49.02 | $16.50 | 500 |
| 2023-07-31 | 0.00 | $17.00 | 100 |
| 2023-07-28 | -10.31 | $16.85 | 400 |
| 2023-07-27 | -95.88 | $16.02 | 2100 |
| 2023-07-26 | -61.86 | $16.35 | — |
| 2023-07-25 | -67.01 | $16.30 | 1300 |
| 2023-07-24 | -68.04 | $16.29 | 5200 |
| 2023-07-21 | -100.00 | $15.98 | 400 |
| 2023-07-20 | -92.63 | $16.07 | 1500 |
| 2023-07-19 | -44.58 | $16.58 | 700 |
| 2023-07-18 | -59.22 | $16.54 | 200 |
| 2023-07-17 | -48.46 | $16.79 | 1200 |
| 2023-07-14 | -46.92 | $16.81 | 800 |
| 2023-07-13 | -38.46 | $16.92 | 800 |
| 2023-07-12 | -57.69 | $16.67 | 400 |
| 2023-07-11 | -70.15 | $16.48 | 300 |
| 2023-07-10 | -68.75 | $16.43 | 1200 |
| 2023-07-07 | -61.78 | $16.45 | 800 |
| 2023-07-06 | -66.24 | $16.38 | 800 |
| 2023-07-05 | -47.67 | $16.60 | 6400 |
| 2023-07-03 | -42.44 | $16.69 | 100 |
| 2023-06-30 | -49.42 | $16.57 | 200 |
| 2023-06-29 | -58.72 | $16.41 | 100 |
| 2023-06-28 | -58.19 | $16.39 | 500 |
| 2023-06-27 | -49.72 | $16.54 | 1000 |
| 2023-06-26 | -67.23 | $16.23 | 1600 |
| 2023-06-23 | -64.41 | $16.28 | 5200 |
| 2023-06-22 | -45.20 | $16.62 | 300 |
| 2023-06-21 | -44.07 | $16.64 | 400 |
| 2023-06-20 | -15.25 | $17.15 | 2300 |
| 2023-06-16 | -9.04 | $17.26 | 11500 |
| 2023-06-15 | 0.00 | $17.09 | 100 |
| 2023-06-14 | -12.98 | $16.79 | 500 |
| 2023-06-13 | -14.95 | $16.56 | 400 |
| 2023-06-12 | -47.67 | $16.10 | 100 |
| 2023-06-09 | -61.63 | $15.98 | 100 |
| 2023-06-08 | -76.74 | $15.85 | 100 |
| 2023-06-07 | -76.92 | $15.86 | 400 |
| 2023-06-06 | -63.74 | $15.98 | 4500 |
| 2023-06-05 | -60.00 | $16.15 | 1700 |
| 2023-06-02 | -53.60 | $16.23 | 200 |
| 2023-06-01 | -76.00 | $15.95 | 1700 |
| 2023-05-31 | -98.40 | $15.67 | 300 |
| 2023-05-30 | -97.69 | $15.80 | 100 |
| 2023-05-26 | -82.14 | $16.02 | 500 |
| 2023-05-25 | -100.00 | $15.77 | 400 |
| 2023-05-24 | -97.33 | $15.84 | 500 |
| 2023-05-23 | -86.00 | $16.01 | 100 |
| 2023-05-22 | -64.00 | $16.34 | 500 |
| 2023-05-19 | -73.08 | $16.29 | 200 |
| 2023-05-18 | -80.47 | $16.22 | 1200 |
| 2023-05-17 | -84.92 | $16.18 | 100 |
| 2023-05-16 | -80.56 | $16.29 | 100 |
| 2023-05-15 | -74.63 | $16.49 | 100 |
| 2023-05-12 | -93.01 | $15.99 | 1300 |
| 2023-05-11 | -94.86 | $16.49 | 100 |
| 2023-05-10 | -91.59 | $16.56 | 800 |
| 2023-05-09 | -97.12 | $16.56 | 200 |
| 2023-05-08 | -87.98 | $16.75 | 1400 |
| 2023-05-05 | -90.91 | $16.69 | 300 |
| 2023-05-04 | -94.81 | $16.77 | 100 |
| 2023-05-03 | -91.98 | $16.83 | 1000 |
| 2023-05-02 | -95.28 | $16.76 | 900 |
| 2023-05-01 | -77.10 | $17.15 | 1100 |
| 2023-04-28 | -78.50 | $17.12 | 2100 |
| 2023-04-27 | -91.59 | $16.84 | 1800 |
| 2023-04-26 | -96.00 | $16.88 | 14700 |
| 2023-04-25 | -100.00 | $16.87 | 400 |
| 2023-04-24 | -90.28 | $17.50 | 1500 |
| 2023-04-21 | -95.76 | $17.67 | 5700 |
| 2023-04-20 | -63.16 | $18.32 | 100 |
| 2023-04-19 | -47.83 | $18.25 | 100 |
| 2023-04-18 | -26.76 | $18.42 | 2100 |
| 2023-04-17 | -24.31 | $18.45 | 1500 |
| 2023-04-14 | -37.24 | $18.26 | 100 |
| 2023-04-13 | -27.06 | $18.34 | 22900 |
| 2023-04-12 | -26.47 | $18.35 | 1500 |
| 2023-04-11 | -12.94 | $18.58 | 600 |
| 2023-04-10 | -14.71 | $18.55 | 500 |
| 2023-04-06 | -1.18 | $18.78 | 500 |
| 2023-04-05 | -15.88 | $18.53 | 100 |
| 2023-04-04 | -4.71 | $18.72 | 9600 |
| 2023-04-03 | 0.00 | $18.80 | 2000 |
| 2023-03-31 | -22.82 | $18.25 | 200 |
| 2023-03-30 | -17.45 | $18.33 | 100 |
| 2023-03-29 | -17.45 | $18.33 | 100 |
| 2023-03-28 | -22.82 | $18.25 | 11800 |
| 2023-03-27 | -21.48 | $18.27 | 100 |
| 2023-03-24 | 0.00 | $18.59 | 800 |
| 2023-03-23 | -15.60 | $18.29 | 900 |
| 2023-03-22 | -48.60 | $17.65 | 100 |
| 2023-03-21 | -52.34 | $17.61 | 800 |
| 2023-03-20 | -75.70 | $17.36 | 300 |
| 2023-03-17 | -65.42 | $17.47 | 200 |
| 2023-03-16 | -100.00 | $17.10 | — |
| 2023-03-15 | -100.00 | $17.10 | 200 |
| 2023-03-14 | -69.64 | $17.53 | 900 |
| 2023-03-13 | -76.74 | $17.49 | 800 |
| 2023-03-10 | -96.12 | $17.24 | 600 |
| 2023-03-09 | -100.00 | $17.19 | 100 |
| 2023-03-08 | -81.11 | $17.57 | 500 |
| 2023-03-07 | -78.89 | $17.61 | 700 |
| 2023-03-06 | -55.00 | $18.04 | 1400 |
| 2023-03-03 | -51.67 | $18.10 | 300 |
| 2023-03-02 | -52.78 | $18.08 | 6300 |
| 2023-03-01 | -61.50 | $17.95 | 1300 |
| 2023-02-28 | -98.40 | $17.26 | 100 |
| 2023-02-27 | -97.33 | $17.28 | 9200 |
| 2023-02-24 | -98.48 | $17.26 | 700 |
| 2023-02-23 | -96.39 | $17.60 | 700 |
| 2023-02-22 | -97.56 | $17.60 | 200 |
| 2023-02-21 | -90.85 | $17.71 | 200 |
| 2023-02-17 | -100.00 | $17.56 | 1900 |
| 2023-02-16 | -83.19 | $18.21 | 100 |
| 2023-02-15 | -74.79 | $18.31 | 1000 |
| 2023-02-14 | -69.78 | $18.23 | 1100 |
| 2023-02-13 | -51.25 | $18.38 | 1300 |
| 2023-02-10 | -57.47 | $18.20 | 600 |
| 2023-02-09 | -25.29 | $18.76 | 1500 |
| 2023-02-08 | -67.24 | $18.03 | 6800 |
| 2023-02-07 | -56.90 | $18.21 | 5100 |
| 2023-02-06 | -49.44 | $18.31 | 1300 |
| 2023-02-03 | -30.11 | $18.64 | 500 |
| 2023-02-02 | -15.05 | $18.89 | 11800 |
| 2023-02-01 | -8.22 | $19.02 | 1900 |
| 2023-01-31 | -31.38 | $18.45 | 100 |
| 2023-01-30 | -21.53 | $18.61 | 2300 |
| 2023-01-27 | -4.96 | $19.06 | 700 |
| 2023-01-26 | -1.06 | $19.17 | 3600 |
| 2023-01-25 | -2.15 | $18.66 | 1100 |
| 2023-01-24 | -3.66 | $18.61 | 1500 |
| 2023-01-23 | -4.40 | $18.59 | 3000 |
| 2023-01-20 | -1.60 | $18.44 | 5100 |
| 2023-01-19 | 0.00 | $18.09 | 1300 |
| 2023-01-18 | -8.04 | $17.81 | 2700 |
| 2023-01-17 | 0.00 | $17.75 | 2100 |
| 2023-01-13 | -7.06 | $17.56 | 1800 |
| 2023-01-12 | -5.29 | $17.59 | 4100 |
| 2023-01-11 | -8.24 | $17.54 | 800 |
| 2023-01-10 | -1.18 | $17.66 | 1100 |
| 2023-01-09 | -9.76 | $17.46 | 1600 |
| 2023-01-06 | -1.45 | $17.34 | 1200 |
| 2023-01-05 | -6.87 | $17.20 | 6000 |
| 2023-01-04 | 0.00 | $17.29 | 3900 |
| 2023-01-03 | -10.00 | $17.06 | 2700 |
| 2022-12-30 | -59.17 | $16.47 | 500 |
| 2022-12-29 | -50.83 | $16.57 | 2600 |
| 2022-12-28 | -52.50 | $16.55 | 14200 |
| 2022-12-27 | -31.67 | $16.80 | 7500 |
| 2022-12-23 | -85.00 | $15.99 | 3000 |
| 2022-12-22 | -73.57 | $16.15 | 2800 |
| 2022-12-21 | -55.71 | $16.40 | 1600 |
| 2022-12-20 | -65.71 | $16.26 | 1100 |
| 2022-12-19 | -50.00 | $16.48 | 1400 |
| 2022-12-16 | -35.71 | $16.68 | 5500 |
| 2022-12-15 | -27.14 | $16.80 | 4500 |
| 2022-12-14 | -15.00 | $16.97 | 600 |
| 2022-12-13 | -36.00 | $16.90 | 2500 |
| 2022-12-12 | -40.00 | $16.83 | 7400 |
| 2022-12-09 | -34.29 | $16.93 | 200 |
| 2022-12-08 | -37.14 | $16.88 | 8300 |
| 2022-12-07 | -46.29 | $16.72 | 1400 |
| 2022-12-06 | -26.29 | $17.07 | 700 |
| 2022-12-05 | -38.86 | $16.85 | 600 |
| 2022-12-02 | -30.29 | $17.00 | 6900 |
| 2022-12-01 | -34.60 | $16.80 | 1800 |
| 2022-11-30 | -29.96 | $16.82 | 14000 |
| 2022-11-29 | -54.39 | $16.23 | 1000 |
| 2022-11-28 | -62.68 | $15.80 | 3100 |
| 2022-11-25 | -59.18 | $15.79 | 300 |
| 2022-11-23 | -42.52 | $16.28 | 400 |
| 2022-11-22 | -39.46 | $16.37 | 200 |
| 2022-11-21 | -30.97 | $16.57 | 100 |
| 2022-11-18 | -22.80 | $16.70 | 5100 |
| 2022-11-17 | -9.62 | $17.18 | 500 |
| 2022-11-16 | -15.93 | $16.95 | 2300 |
| 2022-11-15 | -1.37 | $17.48 | 11600 |
| 2022-11-14 | -3.69 | $16.76 | 4600 |
| 2022-11-11 | -3.69 | $16.76 | 1000 |
| 2022-11-10 | -0.37 | $16.58 | 2700 |
| 2022-11-09 | -21.43 | $15.87 | 1700 |
| 2022-11-08 | -3.57 | $16.32 | 9700 |
| 2022-11-07 | -4.37 | $16.30 | 2000 |
| 2022-11-04 | -0.43 | $16.22 | 2100 |
| 2022-11-03 | 0.00 | $15.45 | 1300 |
| 2022-11-02 | -15.33 | $15.16 | 4500 |
| 2022-11-01 | -14.00 | $15.18 | 4000 |
| 2022-10-31 | -40.67 | $14.78 | 1700 |
| 2022-10-28 | -46.67 | $14.69 | 900 |
| 2022-10-27 | -20.67 | $15.08 | 2600 |
| 2022-10-26 | 0.00 | $15.39 | 1800 |
| 2022-10-25 | -55.71 | $14.51 | 2600 |
| 2022-10-24 | -79.29 | $14.18 | 11200 |
| 2022-10-21 | -38.79 | $14.91 | 200 |
| 2022-10-20 | -48.48 | $14.75 | 700 |
| 2022-10-19 | -75.92 | $14.36 | 3200 |
| 2022-10-18 | -56.87 | $14.81 | 5700 |
| 2022-10-17 | -66.94 | $14.72 | 900 |
| 2022-10-14 | -84.53 | $14.31 | 800 |
| 2022-10-13 | -89.29 | $14.20 | 900 |
| 2022-10-12 | -92.58 | $14.13 | 700 |
| 2022-10-11 | -100.00 | $13.90 | 1200 |
| 2022-10-10 | -99.71 | $14.06 | 1000 |
| 2022-10-07 | -96.37 | $14.71 | 1300 |
| 2022-10-06 | -83.17 | $15.11 | 1500 |
| 2022-10-05 | -77.89 | $15.27 | 1400 |
| 2022-10-04 | -80.98 | $15.18 | 7000 |
| 2022-10-03 | -96.72 | $14.70 | 5100 |
| 2022-09-30 | -100.00 | $14.63 | 1500 |
| 2022-09-29 | -97.39 | $14.79 | 1900 |
| 2022-09-28 | -100.00 | $15.17 | 200 |
| 2022-09-27 | -100.00 | $15.24 | 1500 |
| 2022-09-26 | -97.16 | $15.37 | 2300 |
| 2022-09-23 | -97.75 | $15.36 | 1100 |
| 2022-09-22 | -97.83 | $15.77 | 6100 |
| 2022-09-21 | -99.62 | $15.83 | 4000 |
| 2022-09-20 | -100.00 | $16.38 | 100 |
| 2022-09-19 | -97.42 | $16.51 | 2600 |
| 2022-09-16 | -97.77 | $16.60 | 1700 |
| 2022-09-15 | -98.82 | $16.87 | 4800 |
| 2022-09-14 | -99.53 | $17.33 | 200 |
| 2022-09-13 | -100.00 | $17.32 | 1300 |
| 2022-09-12 | -87.68 | $17.63 | 600 |
| 2022-09-09 | -95.63 | $17.47 | 4400 |
| 2022-09-08 | -100.00 | $17.37 | 800 |
| 2022-09-07 | -90.38 | $17.65 | 2600 |
| 2022-09-06 | -100.00 | $17.40 | 800 |
| 2022-09-02 | -100.00 | $17.45 | 600 |
| 2022-09-01 | -94.07 | $17.78 | 400 |
| 2022-08-31 | -89.83 | $17.88 | 300 |
| 2022-08-30 | -96.19 | $17.73 | 800 |
| 2022-08-29 | -99.50 | $18.00 | 1000 |
| 2022-08-26 | -79.60 | $18.40 | 600 |
| 2022-08-25 | -76.12 | $18.47 | 400 |
| 2022-08-24 | -86.57 | $18.26 | 3000 |
| 2022-08-23 | -94.34 | $18.50 | 1400 |
| 2022-08-22 | -89.19 | $18.68 | 1100 |
| 2022-08-19 | -81.76 | $18.79 | 600 |
| 2022-08-18 | -51.35 | $19.24 | 2000 |
| 2022-08-17 | -47.97 | $19.29 | 800 |
| 2022-08-16 | -41.89 | $19.38 | 900 |
| 2022-08-15 | -35.14 | $19.48 | 400 |
| 2022-08-12 | -22.97 | $19.66 | 3100 |
| 2022-08-11 | -10.81 | $19.84 | 1300 |
| 2022-08-10 | -26.73 | $19.26 | 11700 |
| 2022-08-09 | -16.83 | $19.36 | 700 |
| 2022-08-08 | -18.81 | $19.34 | 100 |
| 2022-08-05 | -23.89 | $19.38 | 3400 |
| 2022-08-04 | -74.55 | $18.94 | 800 |
| 2022-08-03 | -89.70 | $18.69 | 7300 |
| 2022-08-02 | -87.27 | $18.73 | 9900 |
| 2022-08-01 | -95.83 | $18.79 | 4900 |
| 2022-07-29 | -84.29 | $19.03 | 4300 |
| 2022-07-28 | -65.52 | $19.43 | 2800 |
| 2022-07-27 | -67.00 | $19.40 | 1800 |
| 2022-07-26 | -90.70 | $18.97 | 300 |
| 2022-07-25 | -85.27 | $19.11 | 4800 |
| 2022-07-22 | -87.98 | $19.04 | 32500 |
| 2022-07-21 | -70.54 | $19.49 | 500 |
| 2022-07-20 | -89.15 | $19.01 | 1800 |
| 2022-07-19 | -79.07 | $19.27 | 700 |
| 2022-07-18 | -74.03 | $19.40 | 1400 |
| 2022-07-15 | -89.53 | $19.00 | 1100 |
| 2022-07-14 | -97.80 | $19.09 | 50400 |
| 2022-07-13 | -95.11 | $19.17 | 400 |
| 2022-07-12 | -90.21 | $19.19 | 3600 |
| 2022-07-11 | -81.70 | $19.39 | 10600 |
| 2022-07-08 | -48.51 | $20.17 | 200 |
| 2022-07-07 | -48.51 | $20.17 | 500 |
| 2022-07-06 | -62.55 | $19.84 | 10500 |
| 2022-07-05 | -55.74 | $20.00 | 33100 |
| 2022-07-01 | -28.51 | $20.64 | 100 |
| 2022-06-30 | -23.40 | $20.76 | 1500 |
| 2022-06-29 | -31.06 | $20.58 | 35500 |
| 2022-06-28 | -11.49 | $21.04 | 48300 |
| 2022-06-27 | -9.42 | $20.55 | 1000 |
| 2022-06-24 | -29.33 | $20.10 | 1700 |
| 2022-06-23 | -46.21 | $19.48 | 22400 |
| 2022-06-22 | -55.99 | $19.17 | 1300 |
| 2022-06-21 | -36.62 | $19.72 | 2600 |
| 2022-06-17 | -50.35 | $19.33 | 4300 |
| 2022-06-16 | -55.63 | $19.18 | 3500 |
| 2022-06-15 | -46.48 | $19.44 | 400 |
| 2022-06-14 | -55.63 | $19.18 | 1700 |
| 2022-06-13 | -57.42 | $18.98 | 5500 |
| 2022-06-10 | -31.94 | $19.77 | 2900 |
| 2022-06-09 | -38.18 | $19.42 | 8300 |
| 2022-06-08 | -11.11 | $20.37 | 1800 |
| 2022-06-07 | -11.73 | $20.34 | 2900 |
| 2022-06-06 | -12.14 | $20.29 | 8600 |
| 2022-06-03 | -8.67 | $19.63 | 400 |
| 2022-06-02 | -2.00 | $19.83 | 6300 |
| 2022-06-01 | -16.49 | $19.22 | 500 |
| 2022-05-31 | -11.11 | $19.37 | 2400 |
| 2022-05-27 | -26.46 | $18.53 | 300 |
| 2022-05-26 | -22.87 | $18.61 | 5300 |
| 2022-05-25 | -43.05 | $18.16 | 6600 |
| 2022-05-24 | -45.70 | $17.95 | 8900 |
| 2022-05-23 | -10.31 | $18.85 | 300 |
| 2022-05-20 | -8.40 | $18.90 | 2200 |
| 2022-05-19 | -0.85 | $18.84 | 1700 |
| 2022-05-18 | -17.54 | $18.24 | 600 |
| 2022-05-17 | -20.65 | $18.46 | 6400 |
| 2022-05-16 | -55.43 | $17.69 | 2800 |
| 2022-05-13 | -51.32 | $17.97 | 1900 |
| 2022-05-12 | -66.56 | $17.51 | 2700 |
| 2022-05-11 | -63.91 | $17.59 | 3100 |
| 2022-05-10 | -72.85 | $17.32 | 6300 |
| 2022-05-09 | -86.42 | $16.91 | 2200 |
| 2022-05-06 | -70.55 | $17.51 | 5400 |
| 2022-05-05 | -67.61 | $17.64 | 3800 |
| 2022-05-04 | -46.45 | $18.61 | 1800 |
| 2022-05-03 | -60.89 | $18.35 | 2600 |
| 2022-05-02 | -66.93 | $18.15 | 4900 |
| 2022-04-29 | -65.73 | $18.21 | 4800 |
| 2022-04-28 | -80.56 | $17.47 | 6100 |
| 2022-04-27 | -79.96 | $17.50 | 9600 |
| 2022-04-26 | -99.80 | $16.51 | 2300 |
| 2022-04-25 | -96.38 | $16.96 | 3700 |
| 2022-04-22 | -96.52 | $17.88 | 4600 |
| 2022-04-21 | -99.22 | $17.78 | 14700 |
| 2022-04-20 | -98.30 | $18.61 | 1900 |
| 2022-04-19 | -94.81 | $19.16 | 1300 |
| 2022-04-18 | -88.96 | $19.34 | 6200 |
| 2022-04-14 | -88.22 | $19.37 | 7700 |
| 2022-04-13 | -91.40 | $19.27 | 2200 |
| 2022-04-12 | -93.79 | $19.22 | 2700 |
| 2022-04-11 | -91.78 | $19.08 | 900 |
| 2022-04-08 | -72.68 | $19.80 | 3100 |
| 2022-04-07 | -70.82 | $19.87 | 4600 |
| 2022-04-06 | -62.60 | $20.18 | 3700 |
| 2022-04-05 | -39.79 | $21.04 | 600 |
| 2022-04-04 | -33.16 | $21.29 | 5800 |
| 2022-04-01 | -42.44 | $20.94 | 1100 |
| 2022-03-31 | -52.52 | $20.56 | 2000 |
| 2022-03-30 | -42.42 | $21.20 | 1000 |
| 2022-03-29 | -55.58 | $20.92 | 3000 |
| 2022-03-28 | -55.01 | $20.97 | 2500 |
| 2022-03-25 | -57.14 | $21.17 | 600 |
| 2022-03-24 | -52.64 | $21.46 | 15900 |
| 2022-03-23 | -47.36 | $21.76 | 33500 |
| 2022-03-22 | -46.48 | $21.81 | 130100 |
| 2022-03-21 | -49.65 | $21.63 | 5500 |
| 2022-03-18 | -42.61 | $22.03 | 11200 |
| 2022-03-17 | -56.27 | $21.28 | 25900 |
| 2022-03-16 | -34.32 | $22.54 | 54200 |
| 2022-03-15 | -91.81 | $19.24 | 23400 |
| 2022-03-14 | -98.88 | $19.23 | 19400 |
| 2022-03-11 | -100.00 | $20.37 | 11700 |
| 2022-03-10 | -99.40 | $21.17 | 1100 |
| 2022-03-09 | -87.09 | $21.80 | 6200 |
| 2022-03-08 | -100.00 | $21.37 | 2700 |
| 2022-03-07 | -97.22 | $21.55 | 4100 |
| 2022-03-04 | -85.66 | $22.25 | 8300 |
| 2022-03-03 | -95.07 | $22.77 | 9200 |
| 2022-03-02 | -63.08 | $23.46 | 3300 |
| 2022-03-01 | -53.74 | $23.66 | 4200 |
| 2022-02-28 | -38.32 | $23.99 | 1700 |
| 2022-02-25 | -18.69 | $24.41 | 112600 |
| 2022-02-24 | -53.27 | $23.67 | 8100 |
| 2022-02-23 | -80.00 | $23.89 | 26600 |
| 2022-02-22 | -92.11 | $23.66 | 6300 |
| 2022-02-18 | -80.93 | $23.88 | 1900 |
| 2022-02-17 | -67.23 | $24.29 | 1400 |
| 2022-02-16 | -73.05 | $24.41 | 300 |
| 2022-02-15 | -70.06 | $24.51 | 2700 |
| 2022-02-14 | -100.00 | $23.51 | 700 |
| 2022-02-11 | -100.00 | $23.55 | 3100 |
| 2022-02-10 | -78.13 | $24.35 | 600 |
| 2022-02-09 | -71.88 | $24.55 | 3800 |
| 2022-02-08 | -88.75 | $24.01 | 3300 |
| 2022-02-07 | -90.94 | $23.94 | 73500 |
| 2022-02-04 | -80.00 | $24.29 | 15100 |
| 2022-02-03 | -82.19 | $24.22 | 3700 |
| 2022-02-02 | -73.44 | $24.50 | 5100 |
| 2022-02-01 | -70.75 | $24.70 | 2600 |
| 2022-01-31 | -76.86 | $24.55 | 98700 |
| 2022-01-28 | -100.00 | $23.65 | 800 |
| 2022-01-27 | -98.19 | $23.92 | 14300 |
| 2022-01-26 | -83.99 | $24.92 | 4200 |
| 2022-01-25 | -81.87 | $25.03 | 28400 |
| 2022-01-24 | -83.06 | $25.06 | 8500 |
| 2022-01-21 | -98.95 | $25.30 | 21800 |
| 2022-01-20 | -77.73 | $26.13 | 12100 |
| 2022-01-19 | -66.02 | $26.43 | 3900 |
| 2022-01-18 | -64.06 | $26.48 | 2100 |
| 2022-01-14 | -81.64 | $26.03 | 7700 |
| 2022-01-13 | -100.00 | $25.56 | 5000 |
| 2022-01-12 | -67.07 | $26.52 | 175500 |
| 2022-01-11 | -82.26 | $26.17 | 15900 |
| 2022-01-10 | -89.38 | $26.01 | 5200 |
| 2022-01-07 | -96.09 | $25.99 | 25400 |
| 2022-01-06 | -91.50 | $26.25 | 2000 |
| 2022-01-05 | -100.00 | $26.16 | 2200 |
| 2022-01-04 | -78.43 | $26.94 | 6500 |
| 2022-01-03 | -61.18 | $27.38 | 2200 |
| 2021-12-31 | -54.51 | $27.55 | 1000 |
| 2021-12-30 | -50.20 | $27.66 | 10000 |
| 2021-12-29 | -55.29 | $27.53 | 10100 |
| 2021-12-28 | -50.98 | $27.64 | 2900 |
| 2021-12-27 | -45.10 | $27.79 | 8900 |
| 2021-12-23 | -39.61 | $27.93 | 7200 |
| 2021-12-22 | -58.43 | $27.45 | 1000 |
| 2021-12-21 | -61.82 | $27.52 | 16400 |
| 2021-12-20 | -91.33 | $26.67 | 5100 |
| 2021-12-17 | -81.82 | $27.64 | 7800 |
| 2021-12-16 | -62.03 | $28.15 | 12000 |
| 2021-12-15 | -76.42 | $27.83 | 6700 |
| 2021-12-14 | -59.76 | $28.24 | 2700 |
| 2021-12-13 | -55.85 | $28.42 | 8200 |
| 2021-12-10 | -41.13 | $28.81 | 170200 |
| 2021-12-09 | -40.00 | $28.84 | 2500 |
| 2021-12-08 | -46.42 | $28.67 | 5400 |
| 2021-12-07 | -74.72 | $27.92 | 1000 |
| 2021-12-06 | -81.89 | $27.73 | 4600 |
| 2021-12-03 | -91.63 | $27.60 | 8300 |
| 2021-12-02 | -96.89 | $27.72 | 3100 |
| 2021-12-01 | -83.02 | $28.14 | 4200 |
| 2021-11-30 | -60.38 | $28.62 | 12900 |
| 2021-11-29 | -82.08 | $28.16 | 800 |
| 2021-11-26 | -81.60 | $28.17 | 7600 |
| 2021-11-24 | -68.94 | $28.79 | 2500 |
| 2021-11-23 | -42.86 | $29.21 | 1900 |
| 2021-11-22 | -34.16 | $29.35 | 3200 |
| 2021-11-19 | -52.17 | $29.06 | 11400 |
| 2021-11-18 | -71.43 | $28.75 | 5000 |
| 2021-11-17 | -39.75 | $29.26 | 9800 |
| 2021-11-16 | -24.22 | $29.51 | 3500 |
| 2021-11-15 | -19.25 | $29.59 | 7900 |
| 2021-11-12 | -5.88 | $29.73 | 11800 |
| 2021-11-11 | -9.15 | $29.58 | 4300 |
| 2021-11-10 | -68.24 | $28.55 | 2400 |
| 2021-11-09 | -72.94 | $28.47 | 3000 |
| 2021-11-08 | -49.07 | $28.66 | 3400 |
| 2021-11-05 | -60.75 | $28.41 | 800 |
| 2021-11-04 | -61.22 | $28.40 | 10400 |
| 2021-11-03 | -54.67 | $28.54 | 5100 |
| 2021-11-02 | -35.68 | $28.90 | 600 |
| 2021-11-01 | -6.61 | $29.56 | 7600 |
| 2021-10-29 | -42.73 | $28.74 | 1900 |
| 2021-10-28 | -31.72 | $28.99 | 5100 |
| 2021-10-27 | -45.37 | $28.68 | 800 |
| 2021-10-26 | -34.80 | $28.92 | 5100 |
| 2021-10-25 | -18.50 | $29.29 | 3600 |
| 2021-10-22 | -24.23 | $29.16 | 1500 |
| 2021-10-21 | -29.52 | $29.04 | 900 |
| 2021-10-20 | -10.57 | $29.47 | 4300 |
| 2021-10-19 | 0.00 | $29.61 | 1500 |
| 2021-10-18 | -36.87 | $28.57 | 5300 |
| 2021-10-15 | -40.22 | $28.51 | 4200 |
| 2021-10-14 | -63.13 | $28.10 | 1000 |
| 2021-10-13 | -52.51 | $28.29 | 8700 |
| 2021-10-12 | -93.81 | $27.57 | 3300 |
| 2021-10-11 | -75.51 | $28.04 | 1500 |
| 2021-10-08 | -64.06 | $28.45 | 800 |
| 2021-10-07 | -60.48 | $28.76 | 17200 |
| 2021-10-06 | -89.22 | $27.80 | 8200 |
| 2021-10-05 | -86.54 | $27.95 | 16200 |
| 2021-10-04 | -97.00 | $27.62 | 6500 |
| 2021-10-01 | -88.72 | $28.19 | 5200 |
| 2021-09-30 | -78.04 | $28.55 | 5500 |
| 2021-09-29 | -94.80 | $27.99 | 1200 |
| 2021-09-28 | -86.42 | $28.28 | 5100 |
| 2021-09-27 | -75.43 | $28.66 | 3100 |
| 2021-09-24 | -82.66 | $28.41 | 6600 |
| 2021-09-23 | -65.32 | $29.01 | 900 |
| 2021-09-22 | -63.29 | $29.08 | 5500 |
| 2021-09-21 | -80.06 | $28.50 | 5600 |
| 2021-09-20 | -97.69 | $27.89 | 9600 |
| 2021-09-17 | -90.32 | $29.03 | 10400 |
| 2021-09-16 | -96.40 | $28.86 | 2800 |
| 2021-09-15 | -69.20 | $29.54 | 3000 |
| 2021-09-14 | -63.85 | $29.61 | 6500 |
| 2021-09-13 | -49.23 | $29.99 | 3900 |
| 2021-09-10 | -29.62 | $30.50 | 800 |
| 2021-09-09 | -32.69 | $30.42 | 12700 |
| 2021-09-08 | -27.17 | $30.60 | 4300 |
| 2021-09-07 | -7.92 | $31.11 | 4900 |
| 2021-09-03 | -22.65 | $30.89 | 900 |
| 2021-09-02 | -21.95 | $30.91 | 1600 |
| 2021-09-01 | -22.77 | $31.18 | 3500 |
| 2021-08-31 | -37.40 | $30.93 | 2200 |
| 2021-08-30 | -45.98 | $30.62 | 2900 |
| 2021-08-27 | -60.66 | $30.09 | 1600 |
| 2021-08-26 | -68.70 | $29.80 | 10000 |
| 2021-08-25 | -49.31 | $30.50 | 5000 |
| 2021-08-24 | -43.21 | $30.72 | 9500 |
| 2021-08-23 | -56.70 | $29.91 | 5200 |
| 2021-08-20 | -72.97 | $29.23 | 6300 |
| 2021-08-19 | -78.23 | $29.01 | 24500 |
| 2021-08-18 | -77.27 | $29.05 | 3300 |
| 2021-08-17 | -77.75 | $29.03 | 19300 |
| 2021-08-16 | -61.72 | $29.70 | 3700 |
| 2021-08-13 | -50.72 | $30.16 | 7900 |
| 2021-08-12 | -38.28 | $30.68 | 2200 |
| 2021-08-11 | -28.71 | $31.08 | 2700 |
| 2021-08-10 | -27.51 | $31.13 | 2300 |
| 2021-08-09 | -20.33 | $31.43 | 10300 |
| 2021-08-06 | -25.00 | $31.25 | 4000 |
| 2021-08-05 | -12.38 | $31.78 | 1000 |
| 2021-08-04 | -0.48 | $32.28 | 3900 |
| 2021-08-03 | -31.19 | $30.99 | 4900 |
| 2021-08-02 | -27.62 | $31.14 | 9400 |
| 2021-07-30 | -31.67 | $30.97 | 23600 |
| 2021-07-29 | -47.48 | $30.71 | 15300 |
| 2021-07-28 | -58.63 | $30.21 | 12300 |
| 2021-07-27 | -86.89 | $28.80 | 61500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.91
2025-06-11
Close Price
$13.20
Vol: 4139Average Directional Index - Detailed Analysis
Minimum
7.83
Average
18.76
Maximum
40.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 8.91 | $13.20 | 4139 |
| 2024-03-05 | 9.26 | $13.20 | — |
| 2024-03-04 | 9.42 | $13.20 | — |
| 2024-03-01 | 9.58 | $13.20 | — |
| 2024-02-29 | 9.75 | $13.20 | — |
| 2024-02-28 | 9.93 | $13.20 | — |
| 2024-02-27 | 10.12 | $13.20 | — |
| 2024-02-26 | 10.32 | $13.20 | — |
| 2024-02-23 | 10.53 | $13.20 | — |
| 2024-02-22 | 10.75 | $13.20 | — |
| 2024-02-20 | 10.99 | $13.20 | — |
| 2024-02-16 | 11.23 | $13.20 | 4139 |
| 2024-02-15 | 11.49 | $13.23 | 1702 |
| 2024-02-14 | 11.82 | $13.25 | 1298 |
| 2024-02-13 | 12.16 | $13.25 | 362 |
| 2024-02-12 | 12.48 | $13.25 | 590 |
| 2024-02-09 | 12.81 | $13.24 | 8402 |
| 2024-02-08 | 13.14 | $13.25 | 2349 |
| 2024-02-07 | 13.52 | $13.25 | 5240 |
| 2024-02-06 | 13.92 | $13.24 | 3879 |
| 2024-02-05 | 14.44 | $13.25 | 4055 |
| 2024-02-02 | 14.84 | $13.24 | 2002 |
| 2024-02-01 | 15.27 | $13.22 | 120 |
| 2024-01-31 | 15.52 | $13.21 | 671 |
| 2024-01-30 | 15.77 | $13.20 | 696 |
| 2024-01-29 | 16.03 | $13.22 | 126946 |
| 2024-01-26 | 16.30 | $12.92 | 3817 |
| 2024-01-25 | 16.08 | $13.35 | 4175 |
| 2024-01-24 | 16.33 | $13.44 | 4656 |
| 2024-01-23 | 16.68 | $13.29 | 6150 |
| 2024-01-22 | 16.63 | $12.80 | 3038 |
| 2024-01-19 | 15.94 | $13.21 | 3487 |
| 2024-01-18 | 15.52 | $13.23 | 532 |
| 2024-01-17 | 14.97 | $12.95 | 16049 |
| 2024-01-16 | 13.93 | $13.33 | 2684 |
| 2024-01-12 | 13.27 | $13.72 | 6429 |
| 2024-01-11 | 12.95 | $13.77 | 4140 |
| 2024-01-10 | 12.56 | $13.55 | 1987 |
| 2024-01-09 | 11.82 | $13.67 | 19680 |
| 2024-01-08 | 11.11 | $13.76 | 4831 |
| 2024-01-05 | 10.45 | $14.02 | 1148 |
| 2024-01-04 | 10.02 | $14.22 | 954 |
| 2024-01-03 | 9.77 | $14.46 | 1210 |
| 2024-01-02 | 9.78 | $14.71 | 782 |
| 2023-12-29 | 10.06 | $15.14 | 1303 |
| 2023-12-28 | 10.26 | $15.08 | 8552 |
| 2023-12-27 | 10.58 | $14.68 | 7372 |
| 2023-12-26 | 10.75 | $14.66 | 4102 |
| 2023-12-22 | 10.88 | $14.72 | 6100 |
| 2023-12-21 | 11.16 | $14.79 | 1700 |
| 2023-12-20 | 11.58 | $14.46 | 1800 |
| 2023-12-19 | 11.59 | $14.86 | 900 |
| 2023-12-18 | 12.11 | $14.55 | 4100 |
| 2023-12-15 | 12.24 | $14.83 | 2000 |
| 2023-12-14 | 12.69 | $15.03 | 400 |
| 2023-12-13 | 13.27 | $14.73 | 1500 |
| 2023-12-12 | 13.61 | $14.72 | 19000 |
| 2023-12-11 | 13.97 | $14.70 | 32400 |
| 2023-12-08 | 14.11 | $14.39 | 300 |
| 2023-12-07 | 13.75 | $14.28 | 900 |
| 2023-12-06 | 13.20 | $14.36 | 300 |
| 2023-12-05 | 12.71 | $14.22 | 300 |
| 2023-12-04 | 12.19 | $14.70 | 1400 |
| 2023-12-01 | 11.99 | $14.84 | 1800 |
| 2023-11-30 | 12.06 | $14.87 | 400 |
| 2023-11-29 | 12.17 | $14.98 | 1700 |
| 2023-11-28 | 12.36 | $15.12 | 6600 |
| 2023-11-27 | 12.78 | $15.02 | 500 |
| 2023-11-24 | 13.02 | $15.04 | 21100 |
| 2023-11-22 | 13.28 | $15.02 | 300 |
| 2023-11-21 | 13.89 | $15.26 | 400 |
| 2023-11-20 | 14.22 | $15.67 | 2200 |
| 2023-11-17 | 14.13 | $15.54 | 100 |
| 2023-11-16 | 14.19 | $15.28 | 700 |
| 2023-11-15 | 14.40 | $15.95 | 1400 |
| 2023-11-14 | 13.80 | $15.79 | 2100 |
| 2023-11-13 | 13.32 | $15.42 | 600 |
| 2023-11-10 | 13.20 | $15.03 | 1900 |
| 2023-11-09 | 13.51 | $15.10 | 200 |
| 2023-11-08 | 13.61 | $15.27 | 300 |
| 2023-11-07 | 13.46 | $15.34 | 300 |
| 2023-11-06 | 13.30 | $15.22 | 5100 |
| 2023-11-03 | 13.24 | $14.87 | 4800 |
| 2023-11-02 | 13.59 | $14.45 | 100 |
| 2023-11-01 | 14.09 | $14.29 | 20800 |
| 2023-10-31 | 14.39 | $14.30 | 19400 |
| 2023-10-30 | 14.81 | $14.73 | 700 |
| 2023-10-27 | 15.38 | $14.07 | 200 |
| 2023-10-26 | 15.41 | $14.07 | 100 |
| 2023-10-25 | 15.40 | $14.13 | 100 |
| 2023-10-24 | 15.46 | $14.26 | 1000 |
| 2023-10-23 | 15.68 | $13.97 | 21600 |
| 2023-10-20 | 15.44 | $14.08 | 100 |
| 2023-10-19 | 15.45 | $14.46 | 200 |
| 2023-10-18 | 15.90 | $14.27 | 100 |
| 2023-10-17 | 16.05 | $14.63 | 100 |
| 2023-10-16 | 16.73 | $14.70 | 300 |
| 2023-10-13 | 17.45 | $14.78 | 300 |
| 2023-10-12 | 18.36 | $14.78 | 400 |
| 2023-10-11 | 19.29 | $15.06 | 18100 |
| 2023-10-10 | 19.83 | $14.72 | 9500 |
| 2023-10-09 | 20.67 | $14.39 | 1300 |
| 2023-10-06 | 20.92 | $14.37 | 200 |
| 2023-10-05 | 21.23 | $14.19 | 400 |
| 2023-10-04 | 21.25 | $14.10 | 200 |
| 2023-10-03 | 21.12 | $14.26 | 100 |
| 2023-10-02 | 21.19 | $14.39 | 800 |
| 2023-09-29 | 21.44 | $14.39 | 900 |
| 2023-09-28 | 21.70 | $14.32 | 300 |
| 2023-09-27 | 21.74 | $14.25 | 1300 |
| 2023-09-26 | 21.65 | $14.15 | 100 |
| 2023-09-25 | 21.38 | $14.39 | 18600 |
| 2023-09-22 | 21.19 | $14.53 | 1800 |
| 2023-09-21 | 21.24 | $13.98 | 16700 |
| 2023-09-20 | 20.30 | $14.26 | 100 |
| 2023-09-19 | 19.65 | $14.39 | 100 |
| 2023-09-18 | 19.11 | $14.46 | 600 |
| 2023-09-15 | 18.54 | $14.61 | 100 |
| 2023-09-14 | 18.18 | $14.80 | 1300 |
| 2023-09-13 | 17.94 | $14.80 | 1700 |
| 2023-09-12 | 17.69 | $14.96 | 200 |
| 2023-09-11 | 17.64 | $14.92 | 2800 |
| 2023-09-08 | 17.58 | $14.73 | 2800 |
| 2023-09-07 | 17.12 | $14.76 | 1800 |
| 2023-09-06 | 16.66 | $15.31 | 300 |
| 2023-09-05 | 16.91 | $15.43 | 17100 |
| 2023-09-01 | 17.16 | $15.64 | 300 |
| 2023-08-31 | 17.79 | $15.46 | 300 |
| 2023-08-30 | 18.16 | $15.48 | 1200 |
| 2023-08-29 | 18.62 | $15.37 | 1900 |
| 2023-08-28 | 19.05 | $15.03 | 1100 |
| 2023-08-25 | 18.82 | $14.71 | 200 |
| 2023-08-24 | 18.19 | $14.84 | 1000 |
| 2023-08-23 | 17.56 | $14.78 | 200 |
| 2023-08-22 | 16.71 | $14.88 | 300 |
| 2023-08-21 | 15.85 | $14.69 | 900 |
| 2023-08-18 | 14.64 | $14.85 | 600 |
| 2023-08-17 | 13.45 | $15.16 | 1300 |
| 2023-08-16 | 12.50 | $15.01 | 12700 |
| 2023-08-15 | 11.20 | $15.33 | 800 |
| 2023-08-14 | 10.12 | $15.67 | 2900 |
| 2023-08-11 | 9.24 | $15.63 | 900 |
| 2023-08-10 | 8.36 | $16.21 | 100 |
| 2023-08-09 | 8.13 | $16.24 | 400 |
| 2023-08-08 | 7.89 | $16.37 | 100 |
| 2023-08-07 | 7.83 | $16.60 | 1100 |
| 2023-08-04 | 7.93 | $16.70 | 100 |
| 2023-08-03 | 8.29 | $16.67 | 500 |
| 2023-08-02 | 8.63 | $16.33 | 500 |
| 2023-08-01 | 8.76 | $16.50 | 500 |
| 2023-07-31 | 9.10 | $17.00 | 100 |
| 2023-07-28 | 9.03 | $16.85 | 400 |
| 2023-07-27 | 9.12 | $16.02 | 2100 |
| 2023-07-26 | 8.93 | $16.35 | — |
| 2023-07-25 | 9.25 | $16.30 | 1300 |
| 2023-07-24 | 9.58 | $16.29 | 5200 |
| 2023-07-21 | 9.76 | $15.98 | 400 |
| 2023-07-20 | 9.69 | $16.07 | 1500 |
| 2023-07-19 | 9.63 | $16.58 | 700 |
| 2023-07-18 | 9.86 | $16.54 | 200 |
| 2023-07-17 | 10.32 | $16.79 | 1200 |
| 2023-07-14 | 10.68 | $16.81 | 800 |
| 2023-07-13 | 10.93 | $16.92 | 800 |
| 2023-07-12 | 11.05 | $16.67 | 400 |
| 2023-07-11 | 11.55 | $16.48 | 300 |
| 2023-07-10 | 11.95 | $16.43 | 1200 |
| 2023-07-07 | 12.34 | $16.45 | 800 |
| 2023-07-06 | 12.76 | $16.38 | 800 |
| 2023-07-05 | 13.11 | $16.60 | 6400 |
| 2023-07-03 | 13.67 | $16.69 | 100 |
| 2023-06-30 | 14.17 | $16.57 | 200 |
| 2023-06-29 | 14.91 | $16.41 | 100 |
| 2023-06-28 | 15.48 | $16.39 | 500 |
| 2023-06-27 | 16.06 | $16.54 | 1000 |
| 2023-06-26 | 16.77 | $16.23 | 1600 |
| 2023-06-23 | 17.10 | $16.28 | 5200 |
| 2023-06-22 | 17.46 | $16.62 | 300 |
| 2023-06-21 | 18.33 | $16.64 | 400 |
| 2023-06-20 | 19.25 | $17.15 | 2300 |
| 2023-06-16 | 19.55 | $17.26 | 11500 |
| 2023-06-15 | 19.62 | $17.09 | 100 |
| 2023-06-14 | 20.08 | $16.79 | 500 |
| 2023-06-13 | 20.72 | $16.56 | 400 |
| 2023-06-12 | 21.71 | $16.10 | 100 |
| 2023-06-09 | 22.00 | $15.98 | 100 |
| 2023-06-08 | 22.09 | $15.85 | 100 |
| 2023-06-07 | 21.94 | $15.86 | 400 |
| 2023-06-06 | 21.80 | $15.98 | 4500 |
| 2023-06-05 | 21.57 | $16.15 | 1700 |
| 2023-06-02 | 21.84 | $16.23 | 200 |
| 2023-06-01 | 22.22 | $15.95 | 1700 |
| 2023-05-31 | 22.14 | $15.67 | 300 |
| 2023-05-30 | 21.52 | $15.80 | 100 |
| 2023-05-26 | 21.02 | $16.02 | 500 |
| 2023-05-25 | 20.67 | $15.77 | 400 |
| 2023-05-24 | 20.23 | $15.84 | 500 |
| 2023-05-23 | 19.84 | $16.01 | 100 |
| 2023-05-22 | 19.60 | $16.34 | 500 |
| 2023-05-19 | 19.52 | $16.29 | 200 |
| 2023-05-18 | 19.07 | $16.22 | 1200 |
| 2023-05-17 | 18.59 | $16.18 | 100 |
| 2023-05-16 | 18.27 | $16.29 | 100 |
| 2023-05-15 | 18.04 | $16.49 | 100 |
| 2023-05-12 | 18.00 | $15.99 | 1300 |
| 2023-05-11 | 17.13 | $16.49 | 100 |
| 2023-05-10 | 16.82 | $16.56 | 800 |
| 2023-05-09 | 16.50 | $16.56 | 200 |
| 2023-05-08 | 16.36 | $16.75 | 1400 |
| 2023-05-05 | 16.36 | $16.69 | 300 |
| 2023-05-04 | 16.00 | $16.77 | 100 |
| 2023-05-03 | 15.92 | $16.83 | 1000 |
| 2023-05-02 | 15.85 | $16.76 | 900 |
| 2023-05-01 | 15.77 | $17.15 | 1100 |
| 2023-04-28 | 16.01 | $17.12 | 2100 |
| 2023-04-27 | 16.28 | $16.84 | 1800 |
| 2023-04-26 | 15.97 | $16.88 | 14700 |
| 2023-04-25 | 15.80 | $16.87 | 400 |
| 2023-04-24 | 15.39 | $17.50 | 1500 |
| 2023-04-21 | 15.49 | $17.67 | 5700 |
| 2023-04-20 | 15.91 | $18.32 | 100 |
| 2023-04-19 | 16.09 | $18.25 | 100 |
| 2023-04-18 | 16.37 | $18.42 | 2100 |
| 2023-04-17 | 16.54 | $18.45 | 1500 |
| 2023-04-14 | 16.82 | $18.26 | 100 |
| 2023-04-13 | 17.36 | $18.34 | 22900 |
| 2023-04-12 | 17.93 | $18.35 | 1500 |
| 2023-04-11 | 18.19 | $18.58 | 600 |
| 2023-04-10 | 18.10 | $18.55 | 500 |
| 2023-04-06 | 18.00 | $18.78 | 500 |
| 2023-04-05 | 17.40 | $18.53 | 100 |
| 2023-04-04 | 17.03 | $18.72 | 9600 |
| 2023-04-03 | 16.42 | $18.80 | 2000 |
| 2023-03-31 | 15.77 | $18.25 | 200 |
| 2023-03-30 | 15.65 | $18.33 | 100 |
| 2023-03-29 | 15.39 | $18.33 | 100 |
| 2023-03-28 | 15.13 | $18.25 | 11800 |
| 2023-03-27 | 14.84 | $18.27 | 100 |
| 2023-03-24 | 14.19 | $18.59 | 800 |
| 2023-03-23 | 13.25 | $18.29 | 900 |
| 2023-03-22 | 12.33 | $17.65 | 100 |
| 2023-03-21 | 12.20 | $17.61 | 800 |
| 2023-03-20 | 12.12 | $17.36 | 300 |
| 2023-03-17 | 12.32 | $17.47 | 200 |
| 2023-03-16 | 12.54 | $17.10 | — |
| 2023-03-15 | 13.17 | $17.10 | 200 |
| 2023-03-14 | 13.83 | $17.53 | 900 |
| 2023-03-13 | 14.20 | $17.49 | 800 |
| 2023-03-10 | 14.70 | $17.24 | 600 |
| 2023-03-09 | 15.41 | $17.19 | 100 |
| 2023-03-08 | 16.08 | $17.57 | 500 |
| 2023-03-07 | 16.58 | $17.61 | 700 |
| 2023-03-06 | 17.22 | $18.04 | 1400 |
| 2023-03-03 | 17.25 | $18.10 | 300 |
| 2023-03-02 | 17.36 | $18.08 | 6300 |
| 2023-03-01 | 17.47 | $17.95 | 1300 |
| 2023-02-28 | 17.73 | $17.26 | 100 |
| 2023-02-27 | 18.48 | $17.28 | 9200 |
| 2023-02-24 | 19.29 | $17.26 | 700 |
| 2023-02-23 | 20.10 | $17.60 | 700 |
| 2023-02-22 | 20.99 | $17.60 | 200 |
| 2023-02-21 | 22.00 | $17.71 | 200 |
| 2023-02-17 | 23.01 | $17.56 | 1900 |
| 2023-02-16 | 24.08 | $18.21 | 100 |
| 2023-02-15 | 24.39 | $18.31 | 1000 |
| 2023-02-14 | 24.68 | $18.23 | 1100 |
| 2023-02-13 | 25.05 | $18.38 | 1300 |
| 2023-02-10 | 25.41 | $18.20 | 600 |
| 2023-02-09 | 25.93 | $18.76 | 1500 |
| 2023-02-08 | 25.78 | $18.03 | 6800 |
| 2023-02-07 | 26.43 | $18.21 | 5100 |
| 2023-02-06 | 27.07 | $18.31 | 1300 |
| 2023-02-03 | 27.58 | $18.64 | 500 |
| 2023-02-02 | 27.40 | $18.89 | 11800 |
| 2023-02-01 | 26.79 | $19.02 | 1900 |
| 2023-01-31 | 26.15 | $18.45 | 100 |
| 2023-01-30 | 26.01 | $18.61 | 2300 |
| 2023-01-27 | 25.62 | $19.06 | 700 |
| 2023-01-26 | 24.32 | $19.17 | 3600 |
| 2023-01-25 | 22.96 | $18.66 | 1100 |
| 2023-01-24 | 21.92 | $18.61 | 1500 |
| 2023-01-23 | 20.85 | $18.59 | 3000 |
| 2023-01-20 | 19.64 | $18.44 | 5100 |
| 2023-01-19 | 18.55 | $18.09 | 1300 |
| 2023-01-18 | 17.74 | $17.81 | 2700 |
| 2023-01-17 | 16.99 | $17.75 | 2100 |
| 2023-01-13 | 16.41 | $17.56 | 1800 |
| 2023-01-12 | 15.93 | $17.59 | 4100 |
| 2023-01-11 | 15.32 | $17.54 | 800 |
| 2023-01-10 | 14.70 | $17.66 | 1100 |
| 2023-01-09 | 13.94 | $17.46 | 1600 |
| 2023-01-06 | 13.19 | $17.34 | 1200 |
| 2023-01-05 | 12.63 | $17.20 | 6000 |
| 2023-01-04 | 12.15 | $17.29 | 3900 |
| 2023-01-03 | 11.65 | $17.06 | 2700 |
| 2022-12-30 | 11.28 | $16.47 | 500 |
| 2022-12-29 | 11.47 | $16.57 | 2600 |
| 2022-12-28 | 11.67 | $16.55 | 14200 |
| 2022-12-27 | 11.75 | $16.80 | 7500 |
| 2022-12-23 | 11.99 | $15.99 | 3000 |
| 2022-12-22 | 12.17 | $16.15 | 2800 |
| 2022-12-21 | 12.52 | $16.40 | 1600 |
| 2022-12-20 | 13.10 | $16.26 | 1100 |
| 2022-12-19 | 13.60 | $16.48 | 1400 |
| 2022-12-16 | 14.26 | $16.68 | 5500 |
| 2022-12-15 | 14.75 | $16.80 | 4500 |
| 2022-12-14 | 15.15 | $16.97 | 600 |
| 2022-12-13 | 15.36 | $16.90 | 2500 |
| 2022-12-12 | 15.58 | $16.83 | 7400 |
| 2022-12-09 | 16.13 | $16.93 | 200 |
| 2022-12-08 | 16.46 | $16.88 | 8300 |
| 2022-12-07 | 16.81 | $16.72 | 1400 |
| 2022-12-06 | 17.53 | $17.07 | 700 |
| 2022-12-05 | 17.74 | $16.85 | 600 |
| 2022-12-02 | 17.95 | $17.00 | 6900 |
| 2022-12-01 | 18.31 | $16.80 | 1800 |
| 2022-11-30 | 18.40 | $16.82 | 14000 |
| 2022-11-29 | 18.49 | $16.23 | 1000 |
| 2022-11-28 | 19.07 | $15.80 | 3100 |
| 2022-11-25 | 20.07 | $15.79 | 300 |
| 2022-11-23 | 21.11 | $16.28 | 400 |
| 2022-11-22 | 21.83 | $16.37 | 200 |
| 2022-11-21 | 22.48 | $16.57 | 100 |
| 2022-11-18 | 22.92 | $16.70 | 5100 |
| 2022-11-17 | 23.27 | $17.18 | 500 |
| 2022-11-16 | 23.29 | $16.95 | 2300 |
| 2022-11-15 | 23.47 | $17.48 | 11600 |
| 2022-11-14 | 23.09 | $16.76 | 4600 |
| 2022-11-11 | 23.12 | $16.76 | 1000 |
| 2022-11-10 | 23.15 | $16.58 | 2700 |
| 2022-11-09 | 23.39 | $15.87 | 1700 |
| 2022-11-08 | 24.17 | $16.32 | 9700 |
| 2022-11-07 | 24.55 | $16.30 | 2000 |
| 2022-11-04 | 24.95 | $16.22 | 2100 |
| 2022-11-03 | 25.51 | $15.45 | 1300 |
| 2022-11-02 | 26.78 | $15.16 | 4500 |
| 2022-11-01 | 28.07 | $15.18 | 4000 |
| 2022-10-31 | 29.43 | $14.78 | 1700 |
| 2022-10-28 | 30.39 | $14.69 | 900 |
| 2022-10-27 | 31.29 | $15.08 | 2600 |
| 2022-10-26 | 32.64 | $15.39 | 1800 |
| 2022-10-25 | 34.05 | $14.51 | 2600 |
| 2022-10-24 | 34.59 | $14.18 | 11200 |
| 2022-10-21 | 34.86 | $14.91 | 200 |
| 2022-10-20 | 35.89 | $14.75 | 700 |
| 2022-10-19 | 36.90 | $14.36 | 3200 |
| 2022-10-18 | 37.40 | $14.81 | 5700 |
| 2022-10-17 | 38.32 | $14.72 | 900 |
| 2022-10-14 | 39.00 | $14.31 | 800 |
| 2022-10-13 | 39.19 | $14.20 | 900 |
| 2022-10-12 | 38.94 | $14.13 | 700 |
| 2022-10-11 | 38.55 | $13.90 | 1200 |
| 2022-10-10 | 37.73 | $14.06 | 1000 |
| 2022-10-07 | 36.95 | $14.71 | 1300 |
| 2022-10-06 | 36.52 | $15.11 | 1500 |
| 2022-10-05 | 36.35 | $15.27 | 1400 |
| 2022-10-04 | 36.24 | $15.18 | 7000 |
| 2022-10-03 | 35.97 | $14.70 | 5100 |
| 2022-09-30 | 34.71 | $14.63 | 1500 |
| 2022-09-29 | 33.29 | $14.79 | 1900 |
| 2022-09-28 | 31.84 | $15.17 | 200 |
| 2022-09-27 | 30.56 | $15.24 | 1500 |
| 2022-09-26 | 29.25 | $15.37 | 2300 |
| 2022-09-23 | 27.90 | $15.36 | 1100 |
| 2022-09-22 | 26.42 | $15.77 | 6100 |
| 2022-09-21 | 25.10 | $15.83 | 4000 |
| 2022-09-20 | 23.78 | $16.38 | 100 |
| 2022-09-19 | 22.77 | $16.51 | 2600 |
| 2022-09-16 | 21.75 | $16.60 | 1700 |
| 2022-09-15 | 20.76 | $16.87 | 4800 |
| 2022-09-14 | 19.94 | $17.33 | 200 |
| 2022-09-13 | 19.51 | $17.32 | 1300 |
| 2022-09-12 | 19.05 | $17.63 | 600 |
| 2022-09-09 | 18.81 | $17.47 | 4400 |
| 2022-09-08 | 18.30 | $17.37 | 800 |
| 2022-09-07 | 17.63 | $17.65 | 2600 |
| 2022-09-06 | 16.97 | $17.40 | 800 |
| 2022-09-02 | 15.94 | $17.45 | 600 |
| 2022-09-01 | 14.89 | $17.78 | 400 |
| 2022-08-31 | 14.02 | $17.88 | 300 |
| 2022-08-30 | 13.17 | $17.73 | 800 |
| 2022-08-29 | 12.08 | $18.00 | 1000 |
| 2022-08-26 | 11.21 | $18.40 | 600 |
| 2022-08-25 | 10.57 | $18.47 | 400 |
| 2022-08-24 | 10.03 | $18.26 | 3000 |
| 2022-08-23 | 9.16 | $18.50 | 1400 |
| 2022-08-22 | 8.62 | $18.68 | 1100 |
| 2022-08-19 | 8.27 | $18.79 | 600 |
| 2022-08-18 | 8.02 | $19.24 | 2000 |
| 2022-08-17 | 8.13 | $19.29 | 800 |
| 2022-08-16 | 8.44 | $19.38 | 900 |
| 2022-08-15 | 8.67 | $19.48 | 400 |
| 2022-08-12 | 9.10 | $19.66 | 3100 |
| 2022-08-11 | 9.53 | $19.84 | 1300 |
| 2022-08-10 | 9.75 | $19.26 | 11700 |
| 2022-08-09 | 9.93 | $19.36 | 700 |
| 2022-08-08 | 10.31 | $19.34 | 100 |
| 2022-08-05 | 10.62 | $19.38 | 3400 |
| 2022-08-04 | 10.95 | $18.94 | 800 |
| 2022-08-03 | 10.84 | $18.69 | 7300 |
| 2022-08-02 | 10.53 | $18.73 | 9900 |
| 2022-08-01 | 10.21 | $18.79 | 4900 |
| 2022-07-29 | 10.04 | $19.03 | 4300 |
| 2022-07-28 | 9.92 | $19.43 | 2800 |
| 2022-07-27 | 10.22 | $19.40 | 1800 |
| 2022-07-26 | 10.52 | $18.97 | 300 |
| 2022-07-25 | 10.59 | $19.11 | 4800 |
| 2022-07-22 | 10.60 | $19.04 | 32500 |
| 2022-07-21 | 10.74 | $19.49 | 500 |
| 2022-07-20 | 11.06 | $19.01 | 1800 |
| 2022-07-19 | 11.21 | $19.27 | 700 |
| 2022-07-18 | 11.48 | $19.40 | 1400 |
| 2022-07-15 | 11.91 | $19.00 | 1100 |
| 2022-07-14 | 11.90 | $19.09 | 50400 |
| 2022-07-13 | 12.12 | $19.17 | 400 |
| 2022-07-12 | 12.45 | $19.19 | 3600 |
| 2022-07-11 | 12.73 | $19.39 | 10600 |
| 2022-07-08 | 13.08 | $20.17 | 200 |
| 2022-07-07 | 13.42 | $20.17 | 500 |
| 2022-07-06 | 13.78 | $19.84 | 10500 |
| 2022-07-05 | 14.30 | $20.00 | 33100 |
| 2022-07-01 | 14.83 | $20.64 | 100 |
| 2022-06-30 | 14.53 | $20.76 | 1500 |
| 2022-06-29 | 14.22 | $20.58 | 35500 |
| 2022-06-28 | 13.92 | $21.04 | 48300 |
| 2022-06-27 | 13.35 | $20.55 | 1000 |
| 2022-06-24 | 13.08 | $20.10 | 1700 |
| 2022-06-23 | 13.13 | $19.48 | 22400 |
| 2022-06-22 | 13.54 | $19.17 | 1300 |
| 2022-06-21 | 14.13 | $19.72 | 2600 |
| 2022-06-17 | 14.49 | $19.33 | 4300 |
| 2022-06-16 | 15.11 | $19.18 | 3500 |
| 2022-06-15 | 15.83 | $19.44 | 400 |
| 2022-06-14 | 16.31 | $19.18 | 1700 |
| 2022-06-13 | 16.97 | $18.98 | 5500 |
| 2022-06-10 | 17.65 | $19.77 | 2900 |
| 2022-06-09 | 17.87 | $19.42 | 8300 |
| 2022-06-08 | 18.09 | $20.37 | 1800 |
| 2022-06-07 | 17.56 | $20.34 | 2900 |
| 2022-06-06 | 17.08 | $20.29 | 8600 |
| 2022-06-03 | 16.46 | $19.63 | 400 |
| 2022-06-02 | 16.36 | $19.83 | 6300 |
| 2022-06-01 | 16.25 | $19.22 | 500 |
| 2022-05-31 | 16.51 | $19.37 | 2400 |
| 2022-05-27 | 16.67 | $18.53 | 300 |
| 2022-05-26 | 17.53 | $18.61 | 5300 |
| 2022-05-25 | 18.44 | $18.16 | 6600 |
| 2022-05-24 | 19.05 | $17.95 | 8900 |
| 2022-05-23 | 19.58 | $18.85 | 300 |
| 2022-05-20 | 20.47 | $18.90 | 2200 |
| 2022-05-19 | 21.40 | $18.84 | 1700 |
| 2022-05-18 | 22.50 | $18.24 | 600 |
| 2022-05-17 | 23.23 | $18.46 | 6400 |
| 2022-05-16 | 24.13 | $17.69 | 2800 |
| 2022-05-13 | 24.54 | $17.97 | 1900 |
| 2022-05-12 | 25.11 | $17.51 | 2700 |
| 2022-05-11 | 25.34 | $17.59 | 3100 |
| 2022-05-10 | 25.72 | $17.32 | 6300 |
| 2022-05-09 | 25.81 | $16.91 | 2200 |
| 2022-05-06 | 25.55 | $17.51 | 5400 |
| 2022-05-05 | 25.57 | $17.64 | 3800 |
| 2022-05-04 | 25.66 | $18.61 | 1800 |
| 2022-05-03 | 25.98 | $18.35 | 2600 |
| 2022-05-02 | 26.47 | $18.15 | 4900 |
| 2022-04-29 | 26.84 | $18.21 | 4800 |
| 2022-04-28 | 27.34 | $17.47 | 6100 |
| 2022-04-27 | 27.10 | $17.50 | 9600 |
| 2022-04-26 | 26.85 | $16.51 | 2300 |
| 2022-04-25 | 25.78 | $16.96 | 3700 |
| 2022-04-22 | 24.77 | $17.88 | 4600 |
| 2022-04-21 | 24.14 | $17.78 | 14700 |
| 2022-04-20 | 23.48 | $18.61 | 1900 |
| 2022-04-19 | 23.16 | $19.16 | 1300 |
| 2022-04-18 | 23.07 | $19.34 | 6200 |
| 2022-04-14 | 23.02 | $19.37 | 7700 |
| 2022-04-13 | 22.83 | $19.27 | 2200 |
| 2022-04-12 | 22.55 | $19.22 | 2700 |
| 2022-04-11 | 22.25 | $19.08 | 900 |
| 2022-04-08 | 21.72 | $19.80 | 3100 |
| 2022-04-07 | 21.52 | $19.87 | 4600 |
| 2022-04-06 | 21.30 | $20.18 | 3700 |
| 2022-04-05 | 21.26 | $21.04 | 600 |
| 2022-04-04 | 21.65 | $21.29 | 5800 |
| 2022-04-01 | 22.28 | $20.94 | 1100 |
| 2022-03-31 | 22.72 | $20.56 | 2000 |
| 2022-03-30 | 22.84 | $21.20 | 1000 |
| 2022-03-29 | 23.36 | $20.92 | 3000 |
| 2022-03-28 | 23.90 | $20.97 | 2500 |
| 2022-03-25 | 24.27 | $21.17 | 600 |
| 2022-03-24 | 24.74 | $21.46 | 15900 |
| 2022-03-23 | 25.42 | $21.76 | 33500 |
| 2022-03-22 | 26.22 | $21.81 | 130100 |
| 2022-03-21 | 27.05 | $21.63 | 5500 |
| 2022-03-18 | 27.89 | $22.03 | 11200 |
| 2022-03-17 | 28.77 | $21.28 | 25900 |
| 2022-03-16 | 29.35 | $22.54 | 54200 |
| 2022-03-15 | 30.12 | $19.24 | 23400 |
| 2022-03-14 | 28.68 | $19.23 | 19400 |
| 2022-03-11 | 27.28 | $20.37 | 11700 |
| 2022-03-10 | 26.18 | $21.17 | 1100 |
| 2022-03-09 | 25.32 | $21.80 | 6200 |
| 2022-03-08 | 24.63 | $21.37 | 2700 |
| 2022-03-07 | 23.75 | $21.55 | 4100 |
| 2022-03-04 | 22.85 | $22.25 | 8300 |
| 2022-03-03 | 22.06 | $22.77 | 9200 |
| 2022-03-02 | 21.67 | $23.46 | 3300 |
| 2022-03-01 | 21.60 | $23.66 | 4200 |
| 2022-02-28 | 21.63 | $23.99 | 1700 |
| 2022-02-25 | 21.84 | $24.41 | 112600 |
| 2022-02-24 | 22.07 | $23.67 | 8100 |
| 2022-02-23 | 21.74 | $23.89 | 26600 |
| 2022-02-22 | 22.13 | $23.66 | 6300 |
| 2022-02-18 | 22.37 | $23.88 | 1900 |
| 2022-02-17 | 22.79 | $24.29 | 1400 |
| 2022-02-16 | 23.53 | $24.41 | 300 |
| 2022-02-15 | 24.21 | $24.51 | 2700 |
| 2022-02-14 | 24.94 | $23.51 | 700 |
| 2022-02-11 | 24.81 | $23.55 | 3100 |
| 2022-02-10 | 24.71 | $24.35 | 600 |
| 2022-02-09 | 25.02 | $24.55 | 3800 |
| 2022-02-08 | 25.41 | $24.01 | 3300 |
| 2022-02-07 | 25.13 | $23.94 | 73500 |
| 2022-02-04 | 24.92 | $24.29 | 15100 |
| 2022-02-03 | 24.86 | $24.22 | 3700 |
| 2022-02-02 | 24.50 | $24.50 | 5100 |
| 2022-02-01 | 24.29 | $24.70 | 2600 |
| 2022-01-31 | 23.95 | $24.55 | 98700 |
| 2022-01-28 | 23.44 | $23.65 | 800 |
| 2022-01-27 | 22.14 | $23.92 | 14300 |
| 2022-01-26 | 20.84 | $24.92 | 4200 |
| 2022-01-25 | 19.92 | $25.03 | 28400 |
| 2022-01-24 | 18.89 | $25.06 | 8500 |
| 2022-01-21 | 17.84 | $25.30 | 21800 |
| 2022-01-20 | 17.17 | $26.13 | 12100 |
| 2022-01-19 | 16.85 | $26.43 | 3900 |
| 2022-01-18 | 16.78 | $26.48 | 2100 |
| 2022-01-14 | 16.50 | $26.03 | 7700 |
| 2022-01-13 | 16.14 | $25.56 | 5000 |
| 2022-01-12 | 15.42 | $26.52 | 175500 |
| 2022-01-11 | 15.07 | $26.17 | 15900 |
| 2022-01-10 | 14.51 | $26.01 | 5200 |
| 2022-01-07 | 13.61 | $25.99 | 25400 |
| 2022-01-06 | 12.77 | $26.25 | 2000 |
| 2022-01-05 | 11.96 | $26.16 | 2200 |
| 2022-01-04 | 11.20 | $26.94 | 6500 |
| 2022-01-03 | 10.90 | $27.38 | 2200 |
| 2021-12-31 | 10.76 | $27.55 | 1000 |
| 2021-12-30 | 10.90 | $27.66 | 10000 |
| 2021-12-29 | 11.04 | $27.53 | 10100 |
| 2021-12-28 | 11.37 | $27.64 | 2900 |
| 2021-12-27 | 11.71 | $27.79 | 8900 |
| 2021-12-23 | 11.92 | $27.93 | 7200 |
| 2021-12-22 | 12.16 | $27.45 | 1000 |
| 2021-12-21 | 12.17 | $27.52 | 16400 |
| 2021-12-20 | 12.17 | $26.67 | 5100 |
| 2021-12-17 | 11.32 | $27.64 | 7800 |
| 2021-12-16 | 10.88 | $28.15 | 12000 |
| 2021-12-15 | 10.96 | $27.83 | 6700 |
| 2021-12-14 | 10.71 | $28.24 | 2700 |
| 2021-12-13 | 10.82 | $28.42 | 8200 |
| 2021-12-10 | 11.19 | $28.81 | 170200 |
| 2021-12-09 | 11.74 | $28.84 | 2500 |
| 2021-12-08 | 12.21 | $28.67 | 5400 |
| 2021-12-07 | 12.80 | $27.92 | 1000 |
| 2021-12-06 | 12.83 | $27.73 | 4600 |
| 2021-12-03 | 12.69 | $27.60 | 8300 |
| 2021-12-02 | 12.65 | $27.72 | 3100 |
| 2021-12-01 | 12.80 | $28.14 | 4200 |
| 2021-11-30 | 13.26 | $28.62 | 12900 |
| 2021-11-29 | 13.95 | $28.16 | 800 |
| 2021-11-26 | 14.28 | $28.17 | 7600 |
| 2021-11-24 | 14.63 | $28.79 | 2500 |
| 2021-11-23 | 15.23 | $29.21 | 1900 |
| 2021-11-22 | 15.22 | $29.35 | 3200 |
| 2021-11-19 | 15.18 | $29.06 | 11400 |
| 2021-11-18 | 15.24 | $28.75 | 5000 |
| 2021-11-17 | 15.73 | $29.26 | 9800 |
| 2021-11-16 | 15.45 | $29.51 | 3500 |
| 2021-11-15 | 15.00 | $29.59 | 7900 |
| 2021-11-12 | 14.33 | $29.73 | 11800 |
| 2021-11-11 | 13.67 | $29.58 | 4300 |
| 2021-11-10 | 13.12 | $28.55 | 2400 |
| 2021-11-09 | 13.11 | $28.47 | 3000 |
| 2021-11-08 | 13.27 | $28.66 | 3400 |
| 2021-11-05 | 13.43 | $28.41 | 800 |
| 2021-11-04 | 13.67 | $28.40 | 10400 |
| 2021-11-03 | 13.83 | $28.54 | 5100 |
| 2021-11-02 | 14.02 | $28.90 | 600 |
| 2021-11-01 | 13.95 | $29.56 | 7600 |
| 2021-10-29 | 13.81 | $28.74 | 1900 |
| 2021-10-28 | 14.06 | $28.99 | 5100 |
| 2021-10-27 | 14.22 | $28.68 | 800 |
| 2021-10-26 | 14.51 | $28.92 | 5100 |
| 2021-10-25 | 14.63 | $29.29 | 3600 |
| 2021-10-22 | 14.50 | $29.16 | 1500 |
| 2021-10-21 | 14.36 | $29.04 | 900 |
| 2021-10-20 | 14.41 | $29.47 | 4300 |
| 2021-10-19 | 14.15 | $29.61 | 1500 |
| 2021-10-18 | 13.93 | $28.57 | 5300 |
| 2021-10-15 | 14.27 | $28.51 | 4200 |
| 2021-10-14 | 14.65 | $28.10 | 1000 |
| 2021-10-13 | 15.33 | $28.29 | 8700 |
| 2021-10-12 | 15.98 | $27.57 | 3300 |
| 2021-10-11 | 16.66 | $28.04 | 1500 |
| 2021-10-08 | 17.41 | $28.45 | 800 |
| 2021-10-07 | 17.96 | $28.76 | 17200 |
| 2021-10-06 | 18.54 | $27.80 | 8200 |
| 2021-10-05 | 19.31 | $27.95 | 16200 |
| 2021-10-04 | 20.21 | $27.62 | 6500 |
| 2021-10-01 | 21.12 | $28.19 | 5200 |
| 2021-09-30 | 22.18 | $28.55 | 5500 |
| 2021-09-29 | 23.02 | $27.99 | 1200 |
| 2021-09-28 | 24.23 | $28.28 | 5100 |
| 2021-09-27 | 25.34 | $28.66 | 3100 |
| 2021-09-24 | 26.41 | $28.41 | 6600 |
| 2021-09-23 | 27.60 | $29.01 | 900 |
| 2021-09-22 | 28.56 | $29.08 | 5500 |
| 2021-09-21 | 29.51 | $28.50 | 5600 |
| 2021-09-20 | 30.87 | $27.89 | 9600 |
| 2021-09-17 | 32.30 | $29.03 | 10400 |
| 2021-09-16 | 33.21 | $28.86 | 2800 |
| 2021-09-15 | 34.30 | $29.54 | 3000 |
| 2021-09-14 | 35.25 | $29.61 | 6500 |
| 2021-09-13 | 35.99 | $29.99 | 3900 |
| 2021-09-10 | 36.55 | $30.50 | 800 |
| 2021-09-09 | 36.81 | $30.42 | 12700 |
| 2021-09-08 | 37.18 | $30.60 | 4300 |
| 2021-09-07 | 37.44 | $31.11 | 4900 |
| 2021-09-03 | 37.41 | $30.89 | 900 |
| 2021-09-02 | 37.47 | $30.91 | 1600 |
| 2021-09-01 | 37.44 | $31.18 | 3500 |
| 2021-08-31 | 37.40 | $30.93 | 2200 |
| 2021-08-30 | 37.45 | $30.62 | 2900 |
| 2021-08-27 | 37.57 | $30.09 | 1600 |
| 2021-08-26 | 37.82 | $29.80 | 10000 |
| 2021-08-25 | 38.12 | $30.50 | 5000 |
| 2021-08-24 | 38.15 | $30.72 | 9500 |
| 2021-08-23 | 38.19 | $29.91 | 5200 |
| 2021-08-20 | 38.43 | $29.23 | 6300 |
| 2021-08-19 | 38.78 | $29.01 | 24500 |
| 2021-08-18 | 39.22 | $29.05 | 3300 |
| 2021-08-17 | 39.60 | $29.03 | 19300 |
| 2021-08-16 | 40.00 | $29.70 | 3700 |
| 2021-08-13 | 40.05 | $30.16 | 7900 |
| 2021-08-12 | 39.93 | $30.68 | 2200 |
| 2021-08-11 | 39.54 | $31.08 | 2700 |
| 2021-08-10 | 39.02 | $31.13 | 2300 |
| 2021-08-09 | 38.43 | $31.43 | 10300 |
| 2021-08-06 | 37.71 | $31.25 | 4000 |
| 2021-08-05 | 36.97 | $31.78 | 1000 |
| 2021-08-04 | 35.98 | $32.28 | 3900 |
| 2021-08-03 | 34.83 | $30.99 | 4900 |
| 2021-08-02 | 33.74 | $31.14 | 9400 |
| 2021-07-30 | 32.50 | $30.97 | 23600 |
| 2021-07-29 | 31.23 | $30.71 | 15300 |
| 2021-07-28 | 29.90 | $30.21 | 12300 |
| 2021-07-27 | 28.54 | $28.80 | 61500 |
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