Is Global X MSCI China Real Estate ETF (CHIR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X MSCI China Real Estate ETF (CHIR) research center and poll results.
AMEX : CHIR
Global X MSCI China Real Estate ETF — Technical Indicators
$12.329 USD
$0 (0.0%)
- Volume
- 8.48K
- Average Volume
- 8.48K
- Market Capitalization
- $6.29M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $19.80
- Year Low
- $10.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.33
2025-06-11
Close Price
$12.33
Vol: 8482
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.07
Average
24.60
Maximum
44.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 12.33 | $12.33 | 8482 |
| 2024-03-05 | 12.33 | $12.33 | — |
| 2024-03-04 | 12.33 | $12.33 | — |
| 2024-03-01 | 12.32 | $12.33 | — |
| 2024-02-29 | 12.32 | $12.33 | — |
| 2024-02-28 | 12.31 | $12.33 | — |
| 2024-02-27 | 12.31 | $12.33 | — |
| 2024-02-26 | 12.31 | $12.33 | — |
| 2024-02-23 | 12.31 | $12.33 | — |
| 2024-02-22 | 12.31 | $12.33 | — |
| 2024-02-21 | 12.28 | $12.33 | — |
| 2024-02-20 | 12.25 | $12.33 | — |
| 2024-02-16 | 12.18 | $12.33 | 8482 |
| 2024-02-15 | 12.15 | $12.35 | 2782 |
| 2024-02-14 | 12.11 | $12.35 | 635 |
| 2024-02-13 | 12.08 | $12.31 | 4168 |
| 2024-02-12 | 12.07 | $12.30 | 2142 |
| 2024-02-09 | 12.09 | $12.30 | 871 |
| 2024-02-08 | 12.11 | $12.31 | 3990 |
| 2024-02-07 | 12.14 | $12.33 | 7594 |
| 2024-02-06 | 12.15 | $12.33 | 12543 |
| 2024-02-05 | 12.18 | $12.32 | 4733 |
| 2024-02-02 | 12.21 | $12.28 | 23108 |
| 2024-02-01 | 12.25 | $12.20 | 1095 |
| 2024-01-31 | 12.30 | $12.23 | 2598 |
| 2024-01-30 | 12.34 | $12.24 | 1842 |
| 2024-01-29 | 12.41 | $12.33 | 5563 |
| 2024-01-26 | 12.48 | $12.41 | 8892 |
| 2024-01-25 | 12.54 | $12.29 | 12031 |
| 2024-01-24 | 12.61 | $11.84 | 38027 |
| 2024-01-23 | 12.70 | $11.56 | 12350 |
| 2024-01-22 | 12.82 | $11.06 | 8236 |
| 2024-01-19 | 12.94 | $11.65 | 7554 |
| 2024-01-18 | 13.04 | $11.63 | 4914 |
| 2024-01-17 | 13.15 | $11.65 | 31667 |
| 2024-01-16 | 13.28 | $12.24 | 25334 |
| 2024-01-12 | 13.37 | $12.67 | 2391 |
| 2024-01-11 | 13.43 | $12.70 | 2726 |
| 2024-01-10 | 13.51 | $12.83 | 59229 |
| 2024-01-09 | 13.56 | $12.62 | 6685 |
| 2024-01-08 | 13.61 | $12.85 | 12740 |
| 2024-01-05 | 13.67 | $12.98 | 1643 |
| 2024-01-04 | 13.73 | $12.96 | 5980 |
| 2024-01-03 | 13.79 | $13.22 | 3080 |
| 2024-01-02 | 13.85 | $13.06 | 7074 |
| 2023-12-29 | 13.94 | $13.71 | 5913 |
| 2023-12-28 | 14.01 | $13.68 | 7225 |
| 2023-12-27 | 14.07 | $13.56 | 1862 |
| 2023-12-26 | 14.16 | $13.68 | 2142 |
| 2023-12-22 | 14.26 | $13.71 | 7733 |
| 2023-12-21 | 14.39 | $13.89 | 2200 |
| 2023-12-20 | 14.46 | $13.42 | 9500 |
| 2023-12-19 | 14.54 | $13.76 | 7600 |
| 2023-12-18 | 14.61 | $13.82 | 5600 |
| 2023-12-15 | 14.65 | $14.26 | 18700 |
| 2023-12-14 | 14.68 | $14.06 | 13800 |
| 2023-12-13 | 14.74 | $13.74 | 4200 |
| 2023-12-12 | 14.80 | $14.30 | 3000 |
| 2023-12-11 | 14.81 | $13.82 | 6700 |
| 2023-12-08 | 14.85 | $13.80 | 11900 |
| 2023-12-07 | 14.89 | $14.06 | 2700 |
| 2023-12-06 | 14.94 | $14.14 | 1100 |
| 2023-12-05 | 14.98 | $14.10 | 3600 |
| 2023-12-04 | 15.02 | $14.48 | 3100 |
| 2023-12-01 | 15.03 | $14.88 | 200 |
| 2023-11-30 | 15.01 | $14.95 | 200 |
| 2023-11-29 | 14.99 | $14.92 | 8500 |
| 2023-11-28 | 14.96 | $15.48 | 800 |
| 2023-11-27 | 14.93 | $15.68 | 6000 |
| 2023-11-24 | 14.87 | $16.21 | 10600 |
| 2023-11-22 | 14.80 | $15.26 | 1600 |
| 2023-11-21 | 14.77 | $15.06 | 10300 |
| 2023-11-20 | 14.76 | $15.11 | 2400 |
| 2023-11-17 | 14.73 | $14.73 | 1600 |
| 2023-11-16 | 14.72 | $14.80 | 2300 |
| 2023-11-15 | 14.71 | $15.33 | 4500 |
| 2023-11-14 | 14.68 | $14.97 | 2000 |
| 2023-11-13 | 14.68 | $14.50 | 2200 |
| 2023-11-10 | 14.73 | $14.51 | 500 |
| 2023-11-09 | 14.78 | $14.65 | 4200 |
| 2023-11-08 | 14.84 | $15.12 | 100 |
| 2023-11-07 | 14.88 | $14.80 | 4100 |
| 2023-11-06 | 14.93 | $14.87 | 2600 |
| 2023-11-03 | 15.00 | $14.75 | 15800 |
| 2023-11-02 | 15.07 | $14.45 | 100 |
| 2023-11-01 | 15.14 | $14.56 | 1500 |
| 2023-10-31 | 15.20 | $14.40 | 4000 |
| 2023-10-30 | 15.28 | $14.76 | 2400 |
| 2023-10-27 | 15.35 | $14.64 | 100 |
| 2023-10-26 | 15.42 | $14.63 | 500 |
| 2023-10-25 | 15.51 | $14.69 | 200 |
| 2023-10-24 | 15.58 | $14.89 | 38300 |
| 2023-10-23 | 15.65 | $14.52 | 3000 |
| 2023-10-20 | 15.73 | $14.55 | 4500 |
| 2023-10-19 | 15.85 | $14.64 | 18100 |
| 2023-10-18 | 15.96 | $14.74 | 7500 |
| 2023-10-17 | 16.07 | $14.96 | 6800 |
| 2023-10-16 | 16.17 | $15.39 | 1300 |
| 2023-10-13 | 16.25 | $15.49 | 1600 |
| 2023-10-12 | 16.35 | $15.90 | 2700 |
| 2023-10-11 | 16.44 | $16.01 | 1600 |
| 2023-10-10 | 16.53 | $15.78 | 13200 |
| 2023-10-09 | 16.63 | $16.17 | 13700 |
| 2023-10-06 | 16.71 | $16.17 | 7100 |
| 2023-10-05 | 16.80 | $15.89 | 14800 |
| 2023-10-04 | 16.89 | $15.74 | 7000 |
| 2023-10-03 | 17.04 | $16.00 | 10600 |
| 2023-10-02 | 17.14 | $16.15 | 2200 |
| 2023-09-29 | 17.24 | $16.08 | 2400 |
| 2023-09-28 | 17.31 | $16.51 | 2000 |
| 2023-09-27 | 17.36 | $16.06 | 5900 |
| 2023-09-26 | 17.44 | $16.18 | 2800 |
| 2023-09-25 | 17.48 | $16.27 | 12000 |
| 2023-09-22 | 17.50 | $16.89 | 3600 |
| 2023-09-21 | 17.46 | $16.84 | 13300 |
| 2023-09-20 | 17.44 | $17.01 | 4300 |
| 2023-09-19 | 17.41 | $16.90 | 6300 |
| 2023-09-18 | 17.37 | $16.94 | 38700 |
| 2023-09-15 | 17.36 | $17.52 | 6200 |
| 2023-09-14 | 17.34 | $17.75 | 10500 |
| 2023-09-13 | 17.31 | $17.72 | 2000 |
| 2023-09-12 | 17.28 | $17.84 | 3700 |
| 2023-09-11 | 17.25 | $17.82 | 7000 |
| 2023-09-08 | 17.24 | $17.85 | 4300 |
| 2023-09-07 | 17.25 | $17.66 | 8500 |
| 2023-09-06 | 17.27 | $18.87 | 23600 |
| 2023-09-05 | 17.22 | $17.87 | 34800 |
| 2023-09-01 | 17.27 | $18.12 | 39300 |
| 2023-08-31 | 17.32 | $17.66 | 71300 |
| 2023-08-30 | 17.41 | $17.50 | 5500 |
| 2023-08-29 | 17.47 | $17.60 | 51000 |
| 2023-08-28 | 17.54 | $16.92 | 7800 |
| 2023-08-25 | 17.67 | $16.63 | 1200 |
| 2023-08-24 | 17.82 | $16.26 | 1300 |
| 2023-08-23 | 17.93 | $16.36 | 2500 |
| 2023-08-22 | 18.05 | $16.36 | 3400 |
| 2023-08-21 | 18.14 | $16.23 | 30300 |
| 2023-08-18 | 18.19 | $16.67 | 10200 |
| 2023-08-17 | 18.20 | $17.03 | 6000 |
| 2023-08-16 | 18.21 | $17.14 | 30600 |
| 2023-08-15 | 18.20 | $17.13 | 16000 |
| 2023-08-14 | 18.18 | $17.41 | 12200 |
| 2023-08-11 | 18.16 | $17.62 | 6700 |
| 2023-08-10 | 18.15 | $17.88 | 5000 |
| 2023-08-09 | 18.13 | $18.08 | 6300 |
| 2023-08-08 | 18.10 | $18.00 | 6700 |
| 2023-08-07 | 18.06 | $18.73 | 14300 |
| 2023-08-04 | 17.99 | $19.20 | 15800 |
| 2023-08-03 | 17.89 | $19.40 | 2800 |
| 2023-08-02 | 17.78 | $18.82 | 4500 |
| 2023-08-01 | 17.70 | $18.93 | 6500 |
| 2023-07-31 | 17.63 | $19.47 | 9400 |
| 2023-07-28 | 17.54 | $19.67 | 20600 |
| 2023-07-27 | 17.43 | $18.52 | 14900 |
| 2023-07-26 | 17.41 | $18.65 | 26600 |
| 2023-07-25 | 17.38 | $18.25 | 17900 |
| 2023-07-24 | 17.32 | $17.11 | 14800 |
| 2023-07-21 | 17.32 | $16.95 | 2200 |
| 2023-07-20 | 17.35 | $17.33 | 700 |
| 2023-07-19 | 17.37 | $16.84 | 31500 |
| 2023-07-18 | 17.44 | $16.64 | 3600 |
| 2023-07-17 | 17.57 | $17.16 | 3300 |
| 2023-07-14 | 17.68 | $17.33 | 12000 |
| 2023-07-13 | 17.76 | $17.61 | 2500 |
| 2023-07-12 | 17.81 | $17.33 | 3100 |
| 2023-07-11 | 17.87 | $17.32 | 1200 |
| 2023-07-10 | 17.93 | $17.21 | 1400 |
| 2023-07-07 | 18.01 | $17.28 | 500 |
| 2023-07-06 | 18.05 | $17.11 | 1100 |
| 2023-07-05 | 18.12 | $17.19 | 500 |
| 2023-07-03 | 18.14 | $17.67 | 900 |
| 2023-06-30 | 18.15 | $17.53 | 400 |
| 2023-06-29 | 18.10 | $17.59 | 2200 |
| 2023-06-28 | 18.05 | $18.04 | 700 |
| 2023-06-27 | 17.99 | $18.11 | 1900 |
| 2023-06-26 | 17.95 | $17.00 | 11500 |
| 2023-06-23 | 17.94 | $17.09 | 19400 |
| 2023-06-22 | 17.94 | $17.60 | 12700 |
| 2023-06-21 | 17.94 | $17.72 | 8300 |
| 2023-06-20 | 17.96 | $18.32 | 4900 |
| 2023-06-16 | 17.95 | $19.19 | 3300 |
| 2023-06-15 | 17.90 | $19.41 | 10300 |
| 2023-06-14 | 17.86 | $18.92 | 15800 |
| 2023-06-13 | 17.86 | $18.58 | 2900 |
| 2023-06-12 | 17.91 | $18.44 | 1700 |
| 2023-06-09 | 17.95 | $18.50 | 2600 |
| 2023-06-08 | 18.01 | $18.83 | 2100 |
| 2023-06-07 | 18.06 | $18.10 | 2800 |
| 2023-06-06 | 18.17 | $18.58 | 9500 |
| 2023-06-05 | 18.25 | $17.63 | 2000 |
| 2023-06-02 | 18.38 | $17.81 | 1100 |
| 2023-06-01 | 18.47 | $16.60 | 700 |
| 2023-05-31 | 18.60 | $16.52 | 2200 |
| 2023-05-30 | 18.75 | $16.94 | 1300 |
| 2023-05-26 | 18.93 | $17.28 | 1200 |
| 2023-05-25 | 19.08 | $16.80 | 2600 |
| 2023-05-24 | 19.25 | $17.03 | 3100 |
| 2023-05-23 | 19.40 | $17.68 | 1100 |
| 2023-05-22 | 19.51 | $17.94 | 3200 |
| 2023-05-19 | 19.63 | $18.22 | 1000 |
| 2023-05-18 | 19.76 | $18.10 | 7100 |
| 2023-05-17 | 19.91 | $18.60 | 1400 |
| 2023-05-16 | 20.05 | $18.94 | 200 |
| 2023-05-15 | 20.22 | $19.58 | 1100 |
| 2023-05-12 | 20.35 | $19.24 | 300 |
| 2023-05-11 | 20.52 | $19.77 | 1900 |
| 2023-05-10 | 20.65 | $19.88 | 600 |
| 2023-05-09 | 20.76 | $20.30 | 6000 |
| 2023-05-08 | 20.85 | $20.14 | 2800 |
| 2023-05-05 | 20.89 | $20.19 | 2400 |
| 2023-05-04 | 20.92 | $19.71 | 2800 |
| 2023-05-03 | 20.97 | $19.20 | 19400 |
| 2023-05-02 | 21.06 | $19.50 | 12200 |
| 2023-05-01 | 21.14 | $20.43 | 1700 |
| 2023-04-28 | 21.16 | $20.43 | 3200 |
| 2023-04-27 | 21.20 | $20.16 | 2900 |
| 2023-04-26 | 21.24 | $20.05 | 1300 |
| 2023-04-25 | 21.28 | $19.81 | 7300 |
| 2023-04-24 | 21.30 | $20.33 | 1300 |
| 2023-04-21 | 21.33 | $20.74 | 600 |
| 2023-04-20 | 21.35 | $21.12 | 13000 |
| 2023-04-19 | 21.34 | $21.55 | 1100 |
| 2023-04-18 | 21.30 | $22.30 | 4900 |
| 2023-04-17 | 21.22 | $22.24 | 2500 |
| 2023-04-14 | 21.14 | $22.50 | 11200 |
| 2023-04-13 | 21.04 | $22.50 | 4900 |
| 2023-04-12 | 20.91 | $22.05 | 38500 |
| 2023-04-11 | 20.80 | $22.06 | 8600 |
| 2023-04-10 | 20.71 | $20.93 | 900 |
| 2023-04-06 | 20.68 | $20.79 | 100 |
| 2023-04-05 | 20.67 | $20.68 | 20100 |
| 2023-04-04 | 20.69 | $20.98 | 6600 |
| 2023-04-03 | 20.72 | $21.18 | 300 |
| 2023-03-31 | 20.77 | $20.71 | 7200 |
| 2023-03-30 | 20.87 | $21.36 | 17600 |
| 2023-03-29 | 20.92 | $20.82 | 200 |
| 2023-03-28 | 20.99 | $20.88 | 8300 |
| 2023-03-27 | 21.01 | $20.36 | 14200 |
| 2023-03-24 | 21.08 | $20.87 | 500 |
| 2023-03-23 | 21.11 | $21.15 | 2000 |
| 2023-03-22 | 21.16 | $20.86 | 600 |
| 2023-03-21 | 21.24 | $20.84 | 200 |
| 2023-03-20 | 21.33 | $20.64 | 8300 |
| 2023-03-17 | 21.40 | $20.68 | 4400 |
| 2023-03-16 | 21.48 | $20.50 | 1200 |
| 2023-03-15 | 21.57 | $19.80 | 700 |
| 2023-03-14 | 21.72 | $19.96 | 8700 |
| 2023-03-13 | 21.88 | $20.13 | 4200 |
| 2023-03-10 | 22.01 | $20.41 | 1600 |
| 2023-03-09 | 22.13 | $20.53 | 3000 |
| 2023-03-08 | 22.22 | $21.11 | 700 |
| 2023-03-07 | 22.29 | $21.57 | 300 |
| 2023-03-06 | 22.32 | $22.31 | 1100 |
| 2023-03-03 | 22.32 | $22.63 | 200 |
| 2023-03-02 | 22.36 | $22.31 | 900 |
| 2023-03-01 | 22.44 | $22.22 | 600 |
| 2023-02-28 | 22.51 | $21.35 | 4100 |
| 2023-02-27 | 22.63 | $21.79 | 1200 |
| 2023-02-24 | 22.78 | $21.47 | 1100 |
| 2023-02-23 | 22.95 | $22.14 | 2400 |
| 2023-02-22 | 23.05 | $22.46 | 1500 |
| 2023-02-21 | 23.14 | $22.67 | 2300 |
| 2023-02-17 | 23.22 | $21.87 | 7100 |
| 2023-02-16 | 23.33 | $22.33 | 1600 |
| 2023-02-15 | 23.41 | $22.29 | 2100 |
| 2023-02-14 | 23.44 | $22.94 | 600 |
| 2023-02-13 | 23.46 | $23.12 | 900 |
| 2023-02-10 | 23.49 | $22.61 | 700 |
| 2023-02-09 | 23.53 | $22.82 | 500 |
| 2023-02-08 | 23.60 | $22.43 | 8400 |
| 2023-02-07 | 23.68 | $22.46 | 800 |
| 2023-02-06 | 23.76 | $22.08 | 3800 |
| 2023-02-03 | 23.93 | $22.47 | 23700 |
| 2023-02-02 | 24.00 | $23.33 | 2800 |
| 2023-02-01 | 24.02 | $23.88 | 1200 |
| 2023-01-31 | 23.92 | $23.69 | 6900 |
| 2023-01-30 | 23.81 | $23.72 | 5100 |
| 2023-01-27 | 23.71 | $24.90 | 5800 |
| 2023-01-26 | 23.57 | $24.73 | 3300 |
| 2023-01-25 | 23.48 | $24.21 | 9500 |
| 2023-01-24 | 23.39 | $24.25 | 1800 |
| 2023-01-23 | 23.30 | $24.30 | 9300 |
| 2023-01-20 | 23.23 | $24.10 | 3200 |
| 2023-01-19 | 23.15 | $23.85 | 3000 |
| 2023-01-18 | 23.14 | $22.89 | 11300 |
| 2023-01-17 | 23.20 | $23.30 | 19700 |
| 2023-01-13 | 23.18 | $23.73 | 3400 |
| 2023-01-12 | 23.13 | $23.50 | 2300 |
| 2023-01-11 | 23.14 | $24.21 | 4900 |
| 2023-01-10 | 23.09 | $23.91 | 1800 |
| 2023-01-09 | 23.14 | $24.20 | 15000 |
| 2023-01-06 | 23.10 | $25.40 | 15300 |
| 2023-01-05 | 22.95 | $23.84 | 5200 |
| 2023-01-04 | 22.97 | $23.73 | 15800 |
| 2023-01-03 | 22.95 | $21.93 | 1700 |
| 2022-12-30 | 23.03 | $21.41 | 2000 |
| 2022-12-29 | 23.14 | $21.71 | 23300 |
| 2022-12-28 | 23.24 | $22.11 | 1400 |
| 2022-12-27 | 23.31 | $23.01 | 3400 |
| 2022-12-23 | 23.27 | $22.45 | 1100 |
| 2022-12-22 | 23.29 | $22.50 | 3100 |
| 2022-12-21 | 23.21 | $22.75 | 2200 |
| 2022-12-20 | 23.09 | $22.60 | 600 |
| 2022-12-19 | 23.00 | $23.70 | 2867 |
| 2022-12-16 | 22.87 | $23.91 | 4867 |
| 2022-12-15 | 22.79 | $22.95 | 2833 |
| 2022-12-14 | 22.69 | $22.74 | 4700 |
| 2022-12-13 | 22.70 | $23.82 | 4800 |
| 2022-12-12 | 22.63 | $23.17 | 3533 |
| 2022-12-09 | 22.50 | $24.90 | 6333 |
| 2022-12-08 | 22.15 | $23.28 | 1500 |
| 2022-12-07 | 21.83 | $22.44 | 24267 |
| 2022-12-06 | 21.54 | $24.27 | 1667 |
| 2022-12-05 | 21.16 | $23.40 | 3767 |
| 2022-12-02 | 20.82 | $23.54 | 6000 |
| 2022-12-01 | 20.39 | $23.52 | 25233 |
| 2022-11-30 | 19.98 | $23.71 | 22033 |
| 2022-11-29 | 19.53 | $23.63 | 10900 |
| 2022-11-28 | 19.08 | $22.20 | 16467 |
| 2022-11-25 | 18.74 | $22.80 | 6833 |
| 2022-11-23 | 18.42 | $20.91 | 400 |
| 2022-11-22 | 18.21 | $20.31 | 1067 |
| 2022-11-21 | 18.03 | $20.85 | 4800 |
| 2022-11-18 | 17.82 | $21.06 | 5567 |
| 2022-11-17 | 17.69 | $22.28 | 7533 |
| 2022-11-16 | 17.50 | $21.06 | 5633 |
| 2022-11-15 | 17.35 | $22.86 | 4833 |
| 2022-11-14 | 17.14 | $22.47 | 25667 |
| 2022-11-11 | 16.96 | $20.58 | 15333 |
| 2022-11-10 | 16.88 | $17.85 | 3900 |
| 2022-11-09 | 16.93 | $16.91 | 13467 |
| 2022-11-08 | 17.06 | $16.62 | 1433 |
| 2022-11-07 | 17.22 | $16.71 | 700 |
| 2022-11-04 | 17.39 | $16.47 | 2667 |
| 2022-11-03 | 17.60 | $15.05 | 3700 |
| 2022-11-02 | 17.93 | $15.23 | 2233 |
| 2022-11-01 | 18.26 | $14.84 | 967 |
| 2022-10-31 | 18.64 | $14.49 | 1567 |
| 2022-10-28 | 19.02 | $15.41 | 2633 |
| 2022-10-27 | 19.29 | $16.35 | 900 |
| 2022-10-26 | 19.49 | $16.74 | 733 |
| 2022-10-25 | 19.74 | $16.74 | 900 |
| 2022-10-24 | 20.00 | $16.63 | 3533 |
| 2022-10-21 | 20.26 | $18.50 | 1067 |
| 2022-10-20 | 20.42 | $18.41 | 1967 |
| 2022-10-19 | 20.63 | $18.22 | 2767 |
| 2022-10-18 | 20.83 | $18.61 | 1033 |
| 2022-10-17 | 21.05 | $18.87 | 3167 |
| 2022-10-14 | 21.28 | $18.87 | 367 |
| 2022-10-13 | 21.54 | $18.87 | 2167 |
| 2022-10-12 | 21.83 | $19.54 | 1000 |
| 2022-10-11 | 22.06 | $19.88 | 233 |
| 2022-10-10 | 22.25 | $20.10 | 21500 |
| 2022-10-07 | 22.47 | $20.64 | 1900 |
| 2022-10-06 | 22.65 | $21.60 | 4067 |
| 2022-10-05 | 22.72 | $21.87 | 100 |
| 2022-10-04 | 22.80 | $22.47 | 1333 |
| 2022-10-03 | 22.85 | $21.99 | 7700 |
| 2022-09-30 | 22.87 | $20.91 | 5367 |
| 2022-09-29 | 22.97 | $20.37 | 3367 |
| 2022-09-28 | 23.10 | $21.63 | 1467 |
| 2022-09-27 | 23.15 | $21.99 | 567 |
| 2022-09-26 | 23.19 | $21.93 | 6300 |
| 2022-09-23 | 23.30 | $21.71 | 1233 |
| 2022-09-22 | 23.40 | $22.44 | 900 |
| 2022-09-21 | 23.41 | $22.38 | 11267 |
| 2022-09-20 | 23.44 | $22.97 | 1300 |
| 2022-09-19 | 23.42 | $23.49 | 7000 |
| 2022-09-16 | 23.38 | $24.06 | 8567 |
| 2022-09-15 | 23.29 | $24.69 | 4900 |
| 2022-09-14 | 23.18 | $24.12 | 8867 |
| 2022-09-13 | 23.10 | $23.67 | 3733 |
| 2022-09-12 | 23.00 | $24.42 | 2000 |
| 2022-09-09 | 22.88 | $24.36 | 13500 |
| 2022-09-08 | 22.75 | $22.98 | 67 |
| 2022-09-07 | 22.67 | $23.44 | 67 |
| 2022-09-06 | 22.59 | $23.37 | 2667 |
| 2022-09-02 | 22.53 | $22.44 | 8800 |
| 2022-09-01 | 22.54 | $23.01 | 2300 |
| 2022-08-31 | 22.49 | $22.89 | 1433 |
| 2022-08-30 | 22.44 | $22.59 | 133 |
| 2022-08-29 | 22.42 | $22.92 | 3167 |
| 2022-08-26 | 22.39 | $23.97 | 7767 |
| 2022-08-25 | 22.36 | $23.76 | 6300 |
| 2022-08-24 | 22.38 | $22.65 | 2567 |
| 2022-08-23 | 22.47 | $22.92 | 1400 |
| 2022-08-22 | 22.59 | $22.71 | 1767 |
| 2022-08-19 | 22.68 | $22.59 | 9067 |
| 2022-08-18 | 22.73 | $22.35 | 2467 |
| 2022-08-17 | 22.81 | $22.52 | 3333 |
| 2022-08-16 | 22.91 | $22.50 | 10467 |
| 2022-08-15 | 23.05 | $21.69 | 1767 |
| 2022-08-12 | 23.22 | $22.02 | 3167 |
| 2022-08-11 | 23.33 | $21.66 | 5167 |
| 2022-08-10 | 23.50 | $21.33 | 5000 |
| 2022-08-09 | 23.72 | $21.99 | 1433 |
| 2022-08-08 | 23.97 | $22.11 | 3600 |
| 2022-08-05 | 24.21 | $22.59 | 14967 |
| 2022-08-04 | 24.52 | $22.05 | 2200 |
| 2022-08-03 | 24.84 | $21.93 | 6233 |
| 2022-08-02 | 25.15 | $22.20 | 43733 |
| 2022-08-01 | 25.48 | $22.23 | 84900 |
| 2022-07-29 | 25.87 | $23.31 | 4700 |
| 2022-07-28 | 26.22 | $24.30 | 2967 |
| 2022-07-27 | 26.47 | $24.39 | 1833 |
| 2022-07-26 | 26.73 | $25.38 | 12200 |
| 2022-07-25 | 26.91 | $24.45 | 4100 |
| 2022-07-22 | 27.12 | $23.52 | 6500 |
| 2022-07-21 | 27.38 | $23.94 | 13033 |
| 2022-07-20 | 27.59 | $24.60 | 4433 |
| 2022-07-19 | 27.80 | $25.35 | 6467 |
| 2022-07-18 | 27.86 | $25.11 | 3533 |
| 2022-07-15 | 27.92 | $24.15 | 6433 |
| 2022-07-14 | 28.09 | $25.05 | 48000 |
| 2022-07-13 | 28.15 | $25.77 | 4633 |
| 2022-07-12 | 28.13 | $26.97 | 1500 |
| 2022-07-11 | 28.10 | $27.00 | 11967 |
| 2022-07-08 | 28.14 | $28.71 | 3167 |
| 2022-07-07 | 28.07 | $28.38 | 15467 |
| 2022-07-06 | 28.04 | $28.17 | 23867 |
| 2022-07-05 | 28.00 | $28.74 | 29333 |
| 2022-07-01 | 27.95 | $30.15 | 5433 |
| 2022-06-30 | 27.85 | $30.21 | 3600 |
| 2022-06-29 | 27.72 | $29.34 | 7167 |
| 2022-06-28 | 27.65 | $29.58 | 16600 |
| 2022-06-27 | 27.54 | $29.01 | 4200 |
| 2022-06-24 | 27.49 | $28.62 | 13200 |
| 2022-06-23 | 27.43 | $28.75 | 3000 |
| 2022-06-22 | 27.36 | $28.14 | 7467 |
| 2022-06-21 | 27.35 | $28.80 | 16600 |
| 2022-06-17 | 27.32 | $26.54 | 1600 |
| 2022-06-16 | 27.42 | $26.29 | 1600 |
| 2022-06-15 | 27.46 | $27.54 | 5700 |
| 2022-06-14 | 27.46 | $26.19 | 1100 |
| 2022-06-13 | 27.50 | $25.38 | 23667 |
| 2022-06-10 | 27.58 | $26.48 | 14100 |
| 2022-06-09 | 27.53 | $27.75 | 500 |
| 2022-06-08 | 27.45 | $27.30 | 8667 |
| 2022-06-07 | 27.40 | $27.81 | 2933 |
| 2022-06-06 | 27.32 | $27.36 | 58300 |
| 2022-06-03 | 27.31 | $27.72 | 26000 |
| 2022-06-02 | 27.34 | $28.11 | 7533 |
| 2022-06-01 | 27.42 | $27.75 | 13733 |
| 2022-05-31 | 27.52 | $27.84 | 9467 |
| 2022-05-27 | 27.56 | $27.33 | 6100 |
| 2022-05-26 | 27.64 | $28.08 | 10433 |
| 2022-05-25 | 27.64 | $27.36 | 2000 |
| 2022-05-24 | 27.67 | $27.39 | 7533 |
| 2022-05-23 | 27.69 | $28.02 | 29933 |
| 2022-05-20 | 27.71 | $28.08 | 45600 |
| 2022-05-19 | 27.74 | $28.56 | 5067 |
| 2022-05-18 | 27.73 | $27.18 | 233 |
| 2022-05-17 | 27.83 | $27.42 | 200 |
| 2022-05-16 | 28.02 | $27.16 | 500 |
| 2022-05-13 | 28.26 | $26.85 | 500 |
| 2022-05-12 | 28.53 | $25.53 | 4567 |
| 2022-05-11 | 28.83 | $26.10 | 1633 |
| 2022-05-10 | 29.08 | $26.40 | 1567 |
| 2022-05-09 | 29.34 | $26.16 | 2867 |
| 2022-05-06 | 29.70 | $27.21 | 567 |
| 2022-05-05 | 29.95 | $28.20 | 533 |
| 2022-05-04 | 30.19 | $29.85 | 1700 |
| 2022-05-03 | 30.29 | $29.67 | 1600 |
| 2022-05-02 | 30.46 | $28.71 | 1033 |
| 2022-04-29 | 30.54 | $28.86 | 867 |
| 2022-04-28 | 30.57 | $28.12 | 1933 |
| 2022-04-27 | 30.67 | $27.95 | 467 |
| 2022-04-26 | 30.72 | $27.84 | 767 |
| 2022-04-25 | 30.80 | $28.26 | 1600 |
| 2022-04-22 | 30.85 | $28.68 | 2633 |
| 2022-04-21 | 30.88 | $28.37 | 4533 |
| 2022-04-20 | 30.98 | $29.31 | 4667 |
| 2022-04-19 | 31.04 | $31.26 | 2933 |
| 2022-04-18 | 30.94 | $31.77 | 2800 |
| 2022-04-14 | 30.91 | $32.37 | 1667 |
| 2022-04-13 | 30.80 | $31.53 | 367 |
| 2022-04-12 | 30.61 | $31.01 | 1100 |
| 2022-04-11 | 30.23 | $31.74 | 900 |
| 2022-04-08 | 29.91 | $33.33 | 3400 |
| 2022-04-07 | 29.63 | $32.13 | 2767 |
| 2022-04-06 | 29.46 | $32.97 | 5533 |
| 2022-04-05 | 29.32 | $32.01 | 4433 |
| 2022-04-04 | 29.25 | $32.96 | 3100 |
| 2022-04-01 | 29.18 | $30.36 | 8767 |
| 2022-03-31 | 29.26 | $29.40 | 1433 |
| 2022-03-30 | 29.42 | $30.15 | 5633 |
| 2022-03-29 | 29.54 | $28.92 | 933 |
| 2022-03-28 | 29.77 | $29.40 | 933 |
| 2022-03-25 | 29.97 | $29.40 | 1333 |
| 2022-03-24 | 30.17 | $29.25 | 1200 |
| 2022-03-23 | 30.38 | $30.29 | 4267 |
| 2022-03-22 | 30.60 | $30.51 | 2267 |
| 2022-03-21 | 30.88 | $29.39 | 5033 |
| 2022-03-18 | 31.21 | $31.16 | 3100 |
| 2022-03-17 | 31.42 | $30.03 | 6767 |
| 2022-03-16 | 31.72 | $27.75 | 9100 |
| 2022-03-15 | 32.10 | $23.43 | 10133 |
| 2022-03-14 | 32.69 | $25.35 | 10733 |
| 2022-03-11 | 33.25 | $27.69 | 2700 |
| 2022-03-10 | 33.72 | $28.80 | 6733 |
| 2022-03-09 | 34.06 | $30.21 | 1233 |
| 2022-03-08 | 34.32 | $30.60 | 4067 |
| 2022-03-07 | 34.57 | $31.50 | 3733 |
| 2022-03-04 | 34.77 | $32.02 | 19500 |
| 2022-03-03 | 34.93 | $32.55 | 2300 |
| 2022-03-02 | 35.09 | $32.51 | 1767 |
| 2022-03-01 | 35.24 | $33.60 | 1533 |
| 2022-02-28 | 35.34 | $33.27 | 12400 |
| 2022-02-25 | 35.37 | $33.48 | 4267 |
| 2022-02-24 | 35.43 | $33.54 | 9267 |
| 2022-02-23 | 35.54 | $34.68 | 6500 |
| 2022-02-22 | 35.61 | $35.97 | 3733 |
| 2022-02-18 | 35.62 | $36.09 | 4100 |
| 2022-02-17 | 35.62 | $35.31 | 6233 |
| 2022-02-16 | 35.70 | $36.12 | 10167 |
| 2022-02-15 | 35.68 | $35.25 | 6633 |
| 2022-02-14 | 35.59 | $35.23 | 19333 |
| 2022-02-11 | 35.48 | $36.54 | 7333 |
| 2022-02-10 | 35.33 | $37.11 | 14833 |
| 2022-02-09 | 35.26 | $35.52 | 933 |
| 2022-02-08 | 35.30 | $35.54 | 333 |
| 2022-02-07 | 35.27 | $35.49 | 4067 |
| 2022-02-04 | 35.19 | $35.62 | 4100 |
| 2022-02-03 | 35.03 | $35.15 | 4867 |
| 2022-02-02 | 34.87 | $35.72 | 2933 |
| 2022-02-01 | 34.73 | $35.55 | 4067 |
| 2022-01-31 | 34.55 | $35.55 | 5400 |
| 2022-01-28 | 34.38 | $33.92 | 8067 |
| 2022-01-27 | 34.30 | $34.74 | 11300 |
| 2022-01-26 | 34.20 | $35.70 | 11200 |
| 2022-01-25 | 34.08 | $36.06 | 10767 |
| 2022-01-24 | 33.94 | $36.18 | 4733 |
| 2022-01-21 | 33.80 | $36.13 | 8933 |
| 2022-01-20 | 33.64 | $36.93 | 27467 |
| 2022-01-19 | 33.45 | $35.70 | 15100 |
| 2022-01-18 | 33.29 | $33.45 | 2133 |
| 2022-01-14 | 33.29 | $32.94 | 5367 |
| 2022-01-13 | 33.33 | $33.60 | 3200 |
| 2022-01-12 | 33.29 | $35.64 | 4867 |
| 2022-01-11 | 33.16 | $36.39 | 23267 |
| 2022-01-10 | 33.07 | $34.95 | 10600 |
| 2022-01-07 | 33.13 | $33.93 | 2300 |
| 2022-01-06 | 33.26 | $32.37 | 767 |
| 2022-01-05 | 33.44 | $31.95 | 1800 |
| 2022-01-04 | 33.65 | $33.00 | 15133 |
| 2022-01-03 | 33.77 | $31.89 | 9233 |
| 2021-12-31 | 33.89 | $32.10 | 6867 |
| 2021-12-30 | 34.01 | $32.34 | 3100 |
| 2021-12-29 | 34.10 | $32.73 | 1667 |
| 2021-12-28 | 34.19 | $33.22 | 4567 |
| 2021-12-27 | 34.27 | $33.45 | 1233 |
| 2021-12-23 | 34.34 | $33.24 | 600 |
| 2021-12-22 | 34.48 | $32.99 | 2267 |
| 2021-12-21 | 34.65 | $33.05 | 133 |
| 2021-12-20 | 34.81 | $32.49 | 2200 |
| 2021-12-17 | 35.02 | $33.61 | 567 |
| 2021-12-16 | 35.12 | $33.60 | 200 |
| 2021-12-15 | 35.31 | $32.82 | 1033 |
| 2021-12-14 | 35.52 | $33.15 | 2867 |
| 2021-12-13 | 35.69 | $34.44 | 2900 |
| 2021-12-10 | 35.87 | $36.27 | 500 |
| 2021-12-09 | 35.98 | $36.39 | 933 |
| 2021-12-08 | 35.97 | $36.13 | 4300 |
| 2021-12-07 | 35.85 | $36.08 | 1233 |
| 2021-12-06 | 35.76 | $35.34 | 900 |
| 2021-12-03 | 35.68 | $34.44 | 7367 |
| 2021-12-02 | 35.66 | $34.47 | 600 |
| 2021-12-01 | 35.69 | $34.11 | 967 |
| 2021-11-30 | 35.73 | $34.41 | 4967 |
| 2021-11-29 | 35.81 | $34.83 | 1100 |
| 2021-11-26 | 35.88 | $34.98 | 633 |
| 2021-11-24 | 35.99 | $36.09 | 200 |
| 2021-11-23 | 36.07 | $36.29 | 1033 |
| 2021-11-22 | 36.15 | $36.17 | 933 |
| 2021-11-19 | 36.33 | $36.84 | 1467 |
| 2021-11-18 | 36.53 | $35.55 | 1433 |
| 2021-11-17 | 36.72 | $37.35 | 2067 |
| 2021-11-16 | 36.76 | $37.07 | 400 |
| 2021-11-15 | 36.81 | $36.54 | 5100 |
| 2021-11-12 | 36.90 | $38.10 | 2233 |
| 2021-11-11 | 36.90 | $38.46 | 7967 |
| 2021-11-10 | 36.90 | $36.06 | 5900 |
| 2021-11-09 | 37.04 | $33.76 | 15200 |
| 2021-11-08 | 37.24 | $34.35 | 1600 |
| 2021-11-05 | 37.39 | $33.75 | 4333 |
| 2021-11-04 | 37.60 | $33.95 | 3000 |
| 2021-11-03 | 37.79 | $35.15 | 2300 |
| 2021-11-02 | 37.88 | $34.83 | 6200 |
| 2021-11-01 | 38.01 | $36.16 | 2800 |
| 2021-10-29 | 38.10 | $36.10 | 3000 |
| 2021-10-28 | 38.20 | $37.32 | 1833 |
| 2021-10-27 | 38.23 | $37.59 | 3767 |
| 2021-10-26 | 38.19 | $37.98 | 3967 |
| 2021-10-25 | 38.10 | $39.76 | 3700 |
| 2021-10-22 | 37.91 | $40.71 | 2733 |
| 2021-10-21 | 37.67 | $39.41 | 1567 |
| 2021-10-20 | 37.52 | $38.10 | 1200 |
| 2021-10-19 | 37.40 | $38.10 | 1167 |
| 2021-10-18 | 37.19 | $38.38 | 5867 |
| 2021-10-15 | 36.88 | $38.16 | 2300 |
| 2021-10-14 | 36.67 | $38.40 | 1867 |
| 2021-10-13 | 36.45 | $38.79 | 2700 |
| 2021-10-12 | 36.28 | $37.87 | 2167 |
| 2021-10-11 | 36.23 | $37.26 | 1233 |
| 2021-10-08 | 36.29 | $37.92 | 800 |
| 2021-10-07 | 36.30 | $37.86 | 1400 |
| 2021-10-06 | 36.30 | $36.90 | 1067 |
| 2021-10-05 | 36.38 | $37.39 | 1700 |
| 2021-10-04 | 36.44 | $37.95 | 1400 |
| 2021-10-01 | 36.50 | $38.05 | 1000 |
| 2021-09-30 | 36.56 | $38.06 | 3867 |
| 2021-09-29 | 36.61 | $36.69 | 1000 |
| 2021-09-28 | 36.67 | $36.18 | 2233 |
| 2021-09-27 | 36.74 | $36.00 | 13533 |
| 2021-09-24 | 36.86 | $36.00 | 7867 |
| 2021-09-23 | 36.96 | $36.36 | 6300 |
| 2021-09-22 | 37.06 | $35.58 | 5600 |
| 2021-09-21 | 37.18 | $33.96 | 11033 |
| 2021-09-20 | 37.32 | $32.22 | 9333 |
| 2021-09-17 | 37.57 | $34.05 | 1933 |
| 2021-09-16 | 37.77 | $33.81 | 6067 |
| 2021-09-15 | 38.04 | $35.52 | 4600 |
| 2021-09-14 | 38.22 | $36.78 | 767 |
| 2021-09-13 | 38.36 | $38.55 | 400 |
| 2021-09-10 | 38.40 | $38.15 | 333 |
| 2021-09-09 | 38.47 | $37.86 | 1333 |
| 2021-09-08 | 38.57 | $38.46 | 300 |
| 2021-09-07 | 38.56 | $38.52 | 733 |
| 2021-09-03 | 38.53 | $39.22 | 400 |
| 2021-09-02 | 38.39 | $39.13 | 4367 |
| 2021-09-01 | 38.27 | $39.18 | 2167 |
| 2021-08-31 | 38.15 | $37.80 | 900 |
| 2021-08-30 | 38.13 | $37.65 | 100 |
| 2021-08-27 | 38.09 | $38.40 | 2067 |
| 2021-08-26 | 37.96 | $37.92 | 2133 |
| 2021-08-25 | 37.92 | $38.43 | 533 |
| 2021-08-24 | 37.91 | $37.94 | 367 |
| 2021-08-23 | 37.88 | $36.71 | 233 |
| 2021-08-20 | 38.01 | $37.24 | 700 |
| 2021-08-19 | 38.24 | $38.19 | 800 |
| 2021-08-18 | 38.48 | $39.18 | 2100 |
| 2021-08-17 | 38.61 | $39.12 | 2800 |
| 2021-08-16 | 38.76 | $39.49 | 1567 |
| 2021-08-13 | 38.94 | $39.39 | 567 |
| 2021-08-12 | 39.18 | $39.63 | 8067 |
| 2021-08-11 | 39.43 | $39.77 | 3567 |
| 2021-08-10 | 39.62 | $38.25 | 1233 |
| 2021-08-09 | 39.91 | $37.95 | 1700 |
| 2021-08-06 | 40.22 | $36.39 | 2500 |
| 2021-08-05 | 40.62 | $36.81 | 1567 |
| 2021-08-04 | 40.97 | $36.75 | 1433 |
| 2021-08-03 | 41.34 | $37.29 | 1467 |
| 2021-08-02 | 41.72 | $36.96 | 4000 |
| 2021-07-30 | 42.18 | $35.82 | 3333 |
| 2021-07-29 | 42.69 | $37.14 | 7700 |
| 2021-07-28 | 43.12 | $38.25 | 6867 |
| 2021-07-27 | 43.55 | $37.17 | 4033 |
| 2021-07-26 | 44.09 | $39.36 | 2933 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.33
2025-06-11
Close Price
$12.33
Vol: 8482
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.33
Average
24.61
Maximum
43.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 12.33 | $12.33 | 8482 |
| 2024-03-05 | 12.33 | $12.33 | — |
| 2024-03-04 | 12.33 | $12.33 | — |
| 2024-03-01 | 12.33 | $12.33 | — |
| 2024-02-29 | 12.33 | $12.33 | — |
| 2024-02-28 | 12.34 | $12.33 | — |
| 2024-02-27 | 12.34 | $12.33 | — |
| 2024-02-26 | 12.34 | $12.33 | — |
| 2024-02-23 | 12.34 | $12.33 | — |
| 2024-02-22 | 12.34 | $12.33 | — |
| 2024-02-21 | 12.34 | $12.33 | — |
| 2024-02-20 | 12.34 | $12.33 | — |
| 2024-02-16 | 12.34 | $12.33 | 8482 |
| 2024-02-15 | 12.34 | $12.35 | 2782 |
| 2024-02-14 | 12.34 | $12.35 | 635 |
| 2024-02-13 | 12.34 | $12.31 | 4168 |
| 2024-02-12 | 12.34 | $12.30 | 2142 |
| 2024-02-09 | 12.35 | $12.30 | 871 |
| 2024-02-08 | 12.35 | $12.31 | 3990 |
| 2024-02-07 | 12.36 | $12.33 | 7594 |
| 2024-02-06 | 12.36 | $12.33 | 12543 |
| 2024-02-05 | 12.36 | $12.32 | 4733 |
| 2024-02-02 | 12.37 | $12.28 | 23108 |
| 2024-02-01 | 12.38 | $12.20 | 1095 |
| 2024-01-31 | 12.40 | $12.23 | 2598 |
| 2024-01-30 | 12.42 | $12.24 | 1842 |
| 2024-01-29 | 12.43 | $12.33 | 5563 |
| 2024-01-26 | 12.45 | $12.41 | 8892 |
| 2024-01-25 | 12.45 | $12.29 | 12031 |
| 2024-01-24 | 12.47 | $11.84 | 38027 |
| 2024-01-23 | 12.53 | $11.56 | 12350 |
| 2024-01-22 | 12.63 | $11.06 | 8236 |
| 2024-01-19 | 12.80 | $11.65 | 7554 |
| 2024-01-18 | 12.92 | $11.63 | 4914 |
| 2024-01-17 | 13.06 | $11.65 | 31667 |
| 2024-01-16 | 13.21 | $12.24 | 25334 |
| 2024-01-12 | 13.31 | $12.67 | 2391 |
| 2024-01-11 | 13.37 | $12.70 | 2726 |
| 2024-01-10 | 13.45 | $12.83 | 59229 |
| 2024-01-09 | 13.51 | $12.62 | 6685 |
| 2024-01-08 | 13.60 | $12.85 | 12740 |
| 2024-01-05 | 13.68 | $12.98 | 1643 |
| 2024-01-04 | 13.76 | $12.96 | 5980 |
| 2024-01-03 | 13.84 | $13.22 | 3080 |
| 2024-01-02 | 13.91 | $13.06 | 7074 |
| 2023-12-29 | 14.00 | $13.71 | 5913 |
| 2023-12-28 | 14.03 | $13.68 | 7225 |
| 2023-12-27 | 14.06 | $13.56 | 1862 |
| 2023-12-26 | 14.11 | $13.68 | 2142 |
| 2023-12-22 | 14.16 | $13.71 | 7733 |
| 2023-12-21 | 14.21 | $13.89 | 2200 |
| 2023-12-20 | 14.24 | $13.42 | 9500 |
| 2023-12-19 | 14.33 | $13.76 | 7600 |
| 2023-12-18 | 14.39 | $13.82 | 5600 |
| 2023-12-15 | 14.45 | $14.26 | 18700 |
| 2023-12-14 | 14.47 | $14.06 | 13800 |
| 2023-12-13 | 14.51 | $13.74 | 4200 |
| 2023-12-12 | 14.59 | $14.30 | 3000 |
| 2023-12-11 | 14.62 | $13.82 | 6700 |
| 2023-12-08 | 14.71 | $13.80 | 11900 |
| 2023-12-07 | 14.80 | $14.06 | 2700 |
| 2023-12-06 | 14.88 | $14.14 | 1100 |
| 2023-12-05 | 14.96 | $14.10 | 3600 |
| 2023-12-04 | 15.05 | $14.48 | 3100 |
| 2023-12-01 | 15.11 | $14.88 | 200 |
| 2023-11-30 | 15.13 | $14.95 | 200 |
| 2023-11-29 | 15.15 | $14.92 | 8500 |
| 2023-11-28 | 15.17 | $15.48 | 800 |
| 2023-11-27 | 15.14 | $15.68 | 6000 |
| 2023-11-24 | 15.08 | $16.21 | 10600 |
| 2023-11-22 | 14.96 | $15.26 | 1600 |
| 2023-11-21 | 14.93 | $15.06 | 10300 |
| 2023-11-20 | 14.92 | $15.11 | 2400 |
| 2023-11-17 | 14.90 | $14.73 | 1600 |
| 2023-11-16 | 14.92 | $14.80 | 2300 |
| 2023-11-15 | 14.93 | $15.33 | 4500 |
| 2023-11-14 | 14.89 | $14.97 | 2000 |
| 2023-11-13 | 14.88 | $14.50 | 2200 |
| 2023-11-10 | 14.92 | $14.51 | 500 |
| 2023-11-09 | 14.96 | $14.65 | 4200 |
| 2023-11-08 | 15.00 | $15.12 | 100 |
| 2023-11-07 | 14.98 | $14.80 | 4100 |
| 2023-11-06 | 15.00 | $14.87 | 2600 |
| 2023-11-03 | 15.02 | $14.75 | 15800 |
| 2023-11-02 | 15.04 | $14.45 | 100 |
| 2023-11-01 | 15.11 | $14.56 | 1500 |
| 2023-10-31 | 15.16 | $14.40 | 4000 |
| 2023-10-30 | 15.24 | $14.76 | 2400 |
| 2023-10-27 | 15.29 | $14.64 | 100 |
| 2023-10-26 | 15.36 | $14.63 | 500 |
| 2023-10-25 | 15.44 | $14.69 | 200 |
| 2023-10-24 | 15.52 | $14.89 | 38300 |
| 2023-10-23 | 15.59 | $14.52 | 3000 |
| 2023-10-20 | 15.70 | $14.55 | 4500 |
| 2023-10-19 | 15.82 | $14.64 | 18100 |
| 2023-10-18 | 15.94 | $14.74 | 7500 |
| 2023-10-17 | 16.07 | $14.96 | 6800 |
| 2023-10-16 | 16.19 | $15.39 | 1300 |
| 2023-10-13 | 16.27 | $15.49 | 1600 |
| 2023-10-12 | 16.35 | $15.90 | 2700 |
| 2023-10-11 | 16.40 | $16.01 | 1600 |
| 2023-10-10 | 16.44 | $15.78 | 13200 |
| 2023-10-09 | 16.51 | $16.17 | 13700 |
| 2023-10-06 | 16.55 | $16.17 | 7100 |
| 2023-10-05 | 16.59 | $15.89 | 14800 |
| 2023-10-04 | 16.66 | $15.74 | 7000 |
| 2023-10-03 | 16.76 | $16.00 | 10600 |
| 2023-10-02 | 16.84 | $16.15 | 2200 |
| 2023-09-29 | 16.91 | $16.08 | 2400 |
| 2023-09-28 | 16.99 | $16.51 | 2000 |
| 2023-09-27 | 17.05 | $16.06 | 5900 |
| 2023-09-26 | 17.15 | $16.18 | 2800 |
| 2023-09-25 | 17.25 | $16.27 | 12000 |
| 2023-09-22 | 17.35 | $16.89 | 3600 |
| 2023-09-21 | 17.40 | $16.84 | 13300 |
| 2023-09-20 | 17.46 | $17.01 | 4300 |
| 2023-09-19 | 17.51 | $16.90 | 6300 |
| 2023-09-18 | 17.57 | $16.94 | 38700 |
| 2023-09-15 | 17.64 | $17.52 | 6200 |
| 2023-09-14 | 17.65 | $17.75 | 10500 |
| 2023-09-13 | 17.64 | $17.72 | 2000 |
| 2023-09-12 | 17.64 | $17.84 | 3700 |
| 2023-09-11 | 17.62 | $17.82 | 7000 |
| 2023-09-08 | 17.59 | $17.85 | 4300 |
| 2023-09-07 | 17.57 | $17.66 | 8500 |
| 2023-09-06 | 17.56 | $18.87 | 23600 |
| 2023-09-05 | 17.42 | $17.87 | 34800 |
| 2023-09-01 | 17.37 | $18.12 | 39300 |
| 2023-08-31 | 17.29 | $17.66 | 71300 |
| 2023-08-30 | 17.25 | $17.50 | 5500 |
| 2023-08-29 | 17.23 | $17.60 | 51000 |
| 2023-08-28 | 17.19 | $16.92 | 7800 |
| 2023-08-25 | 17.22 | $16.63 | 1200 |
| 2023-08-24 | 17.28 | $16.26 | 1300 |
| 2023-08-23 | 17.39 | $16.36 | 2500 |
| 2023-08-22 | 17.49 | $16.36 | 3400 |
| 2023-08-21 | 17.61 | $16.23 | 30300 |
| 2023-08-18 | 17.76 | $16.67 | 10200 |
| 2023-08-17 | 17.87 | $17.03 | 6000 |
| 2023-08-16 | 17.96 | $17.14 | 30600 |
| 2023-08-15 | 18.05 | $17.13 | 16000 |
| 2023-08-14 | 18.14 | $17.41 | 12200 |
| 2023-08-11 | 18.22 | $17.62 | 6700 |
| 2023-08-10 | 18.29 | $17.88 | 5000 |
| 2023-08-09 | 18.33 | $18.08 | 6300 |
| 2023-08-08 | 18.35 | $18.00 | 6700 |
| 2023-08-07 | 18.39 | $18.73 | 14300 |
| 2023-08-04 | 18.36 | $19.20 | 15800 |
| 2023-08-03 | 18.27 | $19.40 | 2800 |
| 2023-08-02 | 18.15 | $18.82 | 4500 |
| 2023-08-01 | 18.08 | $18.93 | 6500 |
| 2023-07-31 | 17.99 | $19.47 | 9400 |
| 2023-07-28 | 17.83 | $19.67 | 20600 |
| 2023-07-27 | 17.64 | $18.52 | 14900 |
| 2023-07-26 | 17.55 | $18.65 | 26600 |
| 2023-07-25 | 17.43 | $18.25 | 17900 |
| 2023-07-24 | 17.34 | $17.11 | 14800 |
| 2023-07-21 | 17.37 | $16.95 | 2200 |
| 2023-07-20 | 17.41 | $17.33 | 700 |
| 2023-07-19 | 17.42 | $16.84 | 31500 |
| 2023-07-18 | 17.48 | $16.64 | 3600 |
| 2023-07-17 | 17.57 | $17.16 | 3300 |
| 2023-07-14 | 17.61 | $17.33 | 12000 |
| 2023-07-13 | 17.64 | $17.61 | 2500 |
| 2023-07-12 | 17.65 | $17.33 | 3100 |
| 2023-07-11 | 17.68 | $17.32 | 1200 |
| 2023-07-10 | 17.72 | $17.21 | 1400 |
| 2023-07-07 | 17.77 | $17.28 | 500 |
| 2023-07-06 | 17.82 | $17.11 | 1100 |
| 2023-07-05 | 17.90 | $17.19 | 500 |
| 2023-07-03 | 17.97 | $17.67 | 900 |
| 2023-06-30 | 18.00 | $17.53 | 400 |
| 2023-06-29 | 18.05 | $17.59 | 2200 |
| 2023-06-28 | 18.10 | $18.04 | 700 |
| 2023-06-27 | 18.11 | $18.11 | 1900 |
| 2023-06-26 | 18.11 | $17.00 | 11500 |
| 2023-06-23 | 18.22 | $17.09 | 19400 |
| 2023-06-22 | 18.34 | $17.60 | 12700 |
| 2023-06-21 | 18.42 | $17.72 | 8300 |
| 2023-06-20 | 18.49 | $18.32 | 4900 |
| 2023-06-16 | 18.51 | $19.19 | 3300 |
| 2023-06-15 | 18.44 | $19.41 | 10300 |
| 2023-06-14 | 18.34 | $18.92 | 15800 |
| 2023-06-13 | 18.28 | $18.58 | 2900 |
| 2023-06-12 | 18.25 | $18.44 | 1700 |
| 2023-06-09 | 18.23 | $18.50 | 2600 |
| 2023-06-08 | 18.20 | $18.83 | 2100 |
| 2023-06-07 | 18.13 | $18.10 | 2800 |
| 2023-06-06 | 18.13 | $18.58 | 9500 |
| 2023-06-05 | 18.09 | $17.63 | 2000 |
| 2023-06-02 | 18.14 | $17.81 | 1100 |
| 2023-06-01 | 18.17 | $16.60 | 700 |
| 2023-05-31 | 18.33 | $16.52 | 2200 |
| 2023-05-30 | 18.53 | $16.94 | 1300 |
| 2023-05-26 | 18.69 | $17.28 | 1200 |
| 2023-05-25 | 18.84 | $16.80 | 2600 |
| 2023-05-24 | 19.06 | $17.03 | 3100 |
| 2023-05-23 | 19.27 | $17.68 | 1100 |
| 2023-05-22 | 19.44 | $17.94 | 3200 |
| 2023-05-19 | 19.59 | $18.22 | 1000 |
| 2023-05-18 | 19.74 | $18.10 | 7100 |
| 2023-05-17 | 19.91 | $18.60 | 1400 |
| 2023-05-16 | 20.05 | $18.94 | 200 |
| 2023-05-15 | 20.17 | $19.58 | 1100 |
| 2023-05-12 | 20.23 | $19.24 | 300 |
| 2023-05-11 | 20.33 | $19.77 | 1900 |
| 2023-05-10 | 20.39 | $19.88 | 600 |
| 2023-05-09 | 20.45 | $20.30 | 6000 |
| 2023-05-08 | 20.46 | $20.14 | 2800 |
| 2023-05-05 | 20.49 | $20.19 | 2400 |
| 2023-05-04 | 20.53 | $19.71 | 2800 |
| 2023-05-03 | 20.61 | $19.20 | 19400 |
| 2023-05-02 | 20.76 | $19.50 | 12200 |
| 2023-05-01 | 20.89 | $20.43 | 1700 |
| 2023-04-28 | 20.94 | $20.43 | 3200 |
| 2023-04-27 | 21.00 | $20.16 | 2900 |
| 2023-04-26 | 21.08 | $20.05 | 1300 |
| 2023-04-25 | 21.19 | $19.81 | 7300 |
| 2023-04-24 | 21.34 | $20.33 | 1300 |
| 2023-04-21 | 21.44 | $20.74 | 600 |
| 2023-04-20 | 21.52 | $21.12 | 13000 |
| 2023-04-19 | 21.56 | $21.55 | 1100 |
| 2023-04-18 | 21.56 | $22.30 | 4900 |
| 2023-04-17 | 21.48 | $22.24 | 2500 |
| 2023-04-14 | 21.40 | $22.50 | 11200 |
| 2023-04-13 | 21.29 | $22.50 | 4900 |
| 2023-04-12 | 21.16 | $22.05 | 38500 |
| 2023-04-11 | 21.07 | $22.06 | 8600 |
| 2023-04-10 | 20.96 | $20.93 | 900 |
| 2023-04-06 | 20.97 | $20.79 | 100 |
| 2023-04-05 | 20.99 | $20.68 | 20100 |
| 2023-04-04 | 21.02 | $20.98 | 6600 |
| 2023-04-03 | 21.02 | $21.18 | 300 |
| 2023-03-31 | 21.01 | $20.71 | 7200 |
| 2023-03-30 | 21.04 | $21.36 | 17600 |
| 2023-03-29 | 21.00 | $20.82 | 200 |
| 2023-03-28 | 21.02 | $20.88 | 8300 |
| 2023-03-27 | 21.04 | $20.36 | 14200 |
| 2023-03-24 | 21.11 | $20.87 | 500 |
| 2023-03-23 | 21.13 | $21.15 | 2000 |
| 2023-03-22 | 21.13 | $20.86 | 600 |
| 2023-03-21 | 21.16 | $20.84 | 200 |
| 2023-03-20 | 21.20 | $20.64 | 8300 |
| 2023-03-17 | 21.25 | $20.68 | 4400 |
| 2023-03-16 | 21.31 | $20.50 | 1200 |
| 2023-03-15 | 21.40 | $19.80 | 700 |
| 2023-03-14 | 21.57 | $19.96 | 8700 |
| 2023-03-13 | 21.74 | $20.13 | 4200 |
| 2023-03-10 | 21.91 | $20.41 | 1600 |
| 2023-03-09 | 22.07 | $20.53 | 3000 |
| 2023-03-08 | 22.23 | $21.11 | 700 |
| 2023-03-07 | 22.34 | $21.57 | 300 |
| 2023-03-06 | 22.43 | $22.31 | 1100 |
| 2023-03-03 | 22.44 | $22.63 | 200 |
| 2023-03-02 | 22.42 | $22.31 | 900 |
| 2023-03-01 | 22.43 | $22.22 | 600 |
| 2023-02-28 | 22.45 | $21.35 | 4100 |
| 2023-02-27 | 22.57 | $21.79 | 1200 |
| 2023-02-24 | 22.65 | $21.47 | 1100 |
| 2023-02-23 | 22.77 | $22.14 | 2400 |
| 2023-02-22 | 22.84 | $22.46 | 1500 |
| 2023-02-21 | 22.88 | $22.67 | 2300 |
| 2023-02-17 | 22.90 | $21.87 | 7100 |
| 2023-02-16 | 23.01 | $22.33 | 1600 |
| 2023-02-15 | 23.08 | $22.29 | 2100 |
| 2023-02-14 | 23.17 | $22.94 | 600 |
| 2023-02-13 | 23.19 | $23.12 | 900 |
| 2023-02-10 | 23.20 | $22.61 | 700 |
| 2023-02-09 | 23.26 | $22.82 | 500 |
| 2023-02-08 | 23.31 | $22.43 | 8400 |
| 2023-02-07 | 23.40 | $22.46 | 800 |
| 2023-02-06 | 23.50 | $22.08 | 3800 |
| 2023-02-03 | 23.65 | $22.47 | 23700 |
| 2023-02-02 | 23.77 | $23.33 | 2800 |
| 2023-02-01 | 23.82 | $23.88 | 1200 |
| 2023-01-31 | 23.81 | $23.69 | 6900 |
| 2023-01-30 | 23.82 | $23.72 | 5100 |
| 2023-01-27 | 23.83 | $24.90 | 5800 |
| 2023-01-26 | 23.72 | $24.73 | 3300 |
| 2023-01-25 | 23.62 | $24.21 | 9500 |
| 2023-01-24 | 23.55 | $24.25 | 1800 |
| 2023-01-23 | 23.48 | $24.30 | 9300 |
| 2023-01-20 | 23.39 | $24.10 | 3200 |
| 2023-01-19 | 23.32 | $23.85 | 3000 |
| 2023-01-18 | 23.26 | $22.89 | 11300 |
| 2023-01-17 | 23.30 | $23.30 | 19700 |
| 2023-01-13 | 23.30 | $23.73 | 3400 |
| 2023-01-12 | 23.26 | $23.50 | 2300 |
| 2023-01-11 | 23.23 | $24.21 | 4900 |
| 2023-01-10 | 23.13 | $23.91 | 1800 |
| 2023-01-09 | 23.05 | $24.20 | 15000 |
| 2023-01-06 | 22.93 | $25.40 | 15300 |
| 2023-01-05 | 22.66 | $23.84 | 5200 |
| 2023-01-04 | 22.54 | $23.73 | 15800 |
| 2023-01-03 | 22.42 | $21.93 | 1700 |
| 2022-12-30 | 22.47 | $21.41 | 2000 |
| 2022-12-29 | 22.58 | $21.71 | 23300 |
| 2022-12-28 | 22.67 | $22.11 | 1400 |
| 2022-12-27 | 22.73 | $23.01 | 3400 |
| 2022-12-23 | 22.70 | $22.45 | 1100 |
| 2022-12-22 | 22.73 | $22.50 | 3100 |
| 2022-12-21 | 22.75 | $22.75 | 2200 |
| 2022-12-20 | 22.75 | $22.60 | 600 |
| 2022-12-19 | 22.76 | $23.70 | 2867 |
| 2022-12-16 | 22.67 | $23.91 | 4867 |
| 2022-12-15 | 22.54 | $22.95 | 2833 |
| 2022-12-14 | 22.49 | $22.74 | 4700 |
| 2022-12-13 | 22.47 | $23.82 | 4800 |
| 2022-12-12 | 22.32 | $23.17 | 3533 |
| 2022-12-09 | 22.23 | $24.90 | 6333 |
| 2022-12-08 | 21.95 | $23.28 | 1500 |
| 2022-12-07 | 21.81 | $22.44 | 24267 |
| 2022-12-06 | 21.75 | $24.27 | 1667 |
| 2022-12-05 | 21.48 | $23.40 | 3767 |
| 2022-12-02 | 21.28 | $23.54 | 6000 |
| 2022-12-01 | 21.04 | $23.52 | 25233 |
| 2022-11-30 | 20.78 | $23.71 | 22033 |
| 2022-11-29 | 20.47 | $23.63 | 10900 |
| 2022-11-28 | 20.14 | $22.20 | 16467 |
| 2022-11-25 | 19.92 | $22.80 | 6833 |
| 2022-11-23 | 19.62 | $20.91 | 400 |
| 2022-11-22 | 19.48 | $20.31 | 1067 |
| 2022-11-21 | 19.40 | $20.85 | 4800 |
| 2022-11-18 | 19.24 | $21.06 | 5567 |
| 2022-11-17 | 19.05 | $22.28 | 7533 |
| 2022-11-16 | 18.71 | $21.06 | 5633 |
| 2022-11-15 | 18.47 | $22.86 | 4833 |
| 2022-11-14 | 18.00 | $22.47 | 25667 |
| 2022-11-11 | 17.53 | $20.58 | 15333 |
| 2022-11-10 | 17.21 | $17.85 | 3900 |
| 2022-11-09 | 17.15 | $16.91 | 13467 |
| 2022-11-08 | 17.17 | $16.62 | 1433 |
| 2022-11-07 | 17.23 | $16.71 | 700 |
| 2022-11-04 | 17.28 | $16.47 | 2667 |
| 2022-11-03 | 17.37 | $15.05 | 3700 |
| 2022-11-02 | 17.62 | $15.23 | 2233 |
| 2022-11-01 | 17.87 | $14.84 | 967 |
| 2022-10-31 | 18.18 | $14.49 | 1567 |
| 2022-10-28 | 18.57 | $15.41 | 2633 |
| 2022-10-27 | 18.91 | $16.35 | 900 |
| 2022-10-26 | 19.18 | $16.74 | 733 |
| 2022-10-25 | 19.43 | $16.74 | 900 |
| 2022-10-24 | 19.72 | $16.63 | 3533 |
| 2022-10-21 | 20.04 | $18.50 | 1067 |
| 2022-10-20 | 20.20 | $18.41 | 1967 |
| 2022-10-19 | 20.39 | $18.22 | 2767 |
| 2022-10-18 | 20.62 | $18.61 | 1033 |
| 2022-10-17 | 20.83 | $18.87 | 3167 |
| 2022-10-14 | 21.04 | $18.87 | 367 |
| 2022-10-13 | 21.27 | $18.87 | 2167 |
| 2022-10-12 | 21.52 | $19.54 | 1000 |
| 2022-10-11 | 21.73 | $19.88 | 233 |
| 2022-10-10 | 21.92 | $20.10 | 21500 |
| 2022-10-07 | 22.11 | $20.64 | 1900 |
| 2022-10-06 | 22.27 | $21.60 | 4067 |
| 2022-10-05 | 22.34 | $21.87 | 100 |
| 2022-10-04 | 22.39 | $22.47 | 1333 |
| 2022-10-03 | 22.38 | $21.99 | 7700 |
| 2022-09-30 | 22.42 | $20.91 | 5367 |
| 2022-09-29 | 22.58 | $20.37 | 3367 |
| 2022-09-28 | 22.81 | $21.63 | 1467 |
| 2022-09-27 | 22.93 | $21.99 | 567 |
| 2022-09-26 | 23.03 | $21.93 | 6300 |
| 2022-09-23 | 23.15 | $21.71 | 1233 |
| 2022-09-22 | 23.30 | $22.44 | 900 |
| 2022-09-21 | 23.39 | $22.38 | 11267 |
| 2022-09-20 | 23.50 | $22.97 | 1300 |
| 2022-09-19 | 23.55 | $23.49 | 7000 |
| 2022-09-16 | 23.56 | $24.06 | 8567 |
| 2022-09-15 | 23.51 | $24.69 | 4900 |
| 2022-09-14 | 23.38 | $24.12 | 8867 |
| 2022-09-13 | 23.30 | $23.67 | 3733 |
| 2022-09-12 | 23.26 | $24.42 | 2000 |
| 2022-09-09 | 23.14 | $24.36 | 13500 |
| 2022-09-08 | 23.01 | $22.98 | 67 |
| 2022-09-07 | 23.02 | $23.44 | 67 |
| 2022-09-06 | 22.97 | $23.37 | 2667 |
| 2022-09-02 | 22.93 | $22.44 | 8800 |
| 2022-09-01 | 22.98 | $23.01 | 2300 |
| 2022-08-31 | 22.98 | $22.89 | 1433 |
| 2022-08-30 | 22.99 | $22.59 | 133 |
| 2022-08-29 | 23.03 | $22.92 | 3167 |
| 2022-08-26 | 23.04 | $23.97 | 7767 |
| 2022-08-25 | 22.95 | $23.76 | 6300 |
| 2022-08-24 | 22.86 | $22.65 | 2567 |
| 2022-08-23 | 22.88 | $22.92 | 1400 |
| 2022-08-22 | 22.88 | $22.71 | 1767 |
| 2022-08-19 | 22.90 | $22.59 | 9067 |
| 2022-08-18 | 22.93 | $22.35 | 2467 |
| 2022-08-17 | 22.99 | $22.52 | 3333 |
| 2022-08-16 | 23.04 | $22.50 | 10467 |
| 2022-08-15 | 23.10 | $21.69 | 1767 |
| 2022-08-12 | 23.24 | $22.02 | 3167 |
| 2022-08-11 | 23.37 | $21.66 | 5167 |
| 2022-08-10 | 23.55 | $21.33 | 5000 |
| 2022-08-09 | 23.79 | $21.99 | 1433 |
| 2022-08-08 | 23.98 | $22.11 | 3600 |
| 2022-08-05 | 24.17 | $22.59 | 14967 |
| 2022-08-04 | 24.34 | $22.05 | 2200 |
| 2022-08-03 | 24.58 | $21.93 | 6233 |
| 2022-08-02 | 24.86 | $22.20 | 43733 |
| 2022-08-01 | 25.14 | $22.23 | 84900 |
| 2022-07-29 | 25.45 | $23.31 | 4700 |
| 2022-07-28 | 25.67 | $24.30 | 2967 |
| 2022-07-27 | 25.82 | $24.39 | 1833 |
| 2022-07-26 | 25.97 | $25.38 | 12200 |
| 2022-07-25 | 26.03 | $24.45 | 4100 |
| 2022-07-22 | 26.19 | $23.52 | 6500 |
| 2022-07-21 | 26.48 | $23.94 | 13033 |
| 2022-07-20 | 26.74 | $24.60 | 4433 |
| 2022-07-19 | 26.97 | $25.35 | 6467 |
| 2022-07-18 | 27.14 | $25.11 | 3533 |
| 2022-07-15 | 27.35 | $24.15 | 6433 |
| 2022-07-14 | 27.69 | $25.05 | 48000 |
| 2022-07-13 | 27.97 | $25.77 | 4633 |
| 2022-07-12 | 28.20 | $26.97 | 1500 |
| 2022-07-11 | 28.33 | $27.00 | 11967 |
| 2022-07-08 | 28.47 | $28.71 | 3167 |
| 2022-07-07 | 28.44 | $28.38 | 15467 |
| 2022-07-06 | 28.45 | $28.17 | 23867 |
| 2022-07-05 | 28.48 | $28.74 | 29333 |
| 2022-07-01 | 28.45 | $30.15 | 5433 |
| 2022-06-30 | 28.27 | $30.21 | 3600 |
| 2022-06-29 | 28.06 | $29.34 | 7167 |
| 2022-06-28 | 27.93 | $29.58 | 16600 |
| 2022-06-27 | 27.76 | $29.01 | 4200 |
| 2022-06-24 | 27.62 | $28.62 | 13200 |
| 2022-06-23 | 27.52 | $28.75 | 3000 |
| 2022-06-22 | 27.39 | $28.14 | 7467 |
| 2022-06-21 | 27.31 | $28.80 | 16600 |
| 2022-06-17 | 27.15 | $26.54 | 1600 |
| 2022-06-16 | 27.22 | $26.29 | 1600 |
| 2022-06-15 | 27.32 | $27.54 | 5700 |
| 2022-06-14 | 27.29 | $26.19 | 1100 |
| 2022-06-13 | 27.41 | $25.38 | 23667 |
| 2022-06-10 | 27.62 | $26.48 | 14100 |
| 2022-06-09 | 27.74 | $27.75 | 500 |
| 2022-06-08 | 27.74 | $27.30 | 8667 |
| 2022-06-07 | 27.79 | $27.81 | 2933 |
| 2022-06-06 | 27.79 | $27.36 | 58300 |
| 2022-06-03 | 27.83 | $27.72 | 26000 |
| 2022-06-02 | 27.84 | $28.11 | 7533 |
| 2022-06-01 | 27.81 | $27.75 | 13733 |
| 2022-05-31 | 27.82 | $27.84 | 9467 |
| 2022-05-27 | 27.82 | $27.33 | 6100 |
| 2022-05-26 | 27.87 | $28.08 | 10433 |
| 2022-05-25 | 27.85 | $27.36 | 2000 |
| 2022-05-24 | 27.90 | $27.39 | 7533 |
| 2022-05-23 | 27.95 | $28.02 | 29933 |
| 2022-05-20 | 27.94 | $28.08 | 45600 |
| 2022-05-19 | 27.93 | $28.56 | 5067 |
| 2022-05-18 | 27.86 | $27.18 | 233 |
| 2022-05-17 | 27.94 | $27.42 | 200 |
| 2022-05-16 | 27.99 | $27.16 | 500 |
| 2022-05-13 | 28.08 | $26.85 | 500 |
| 2022-05-12 | 28.21 | $25.53 | 4567 |
| 2022-05-11 | 28.49 | $26.10 | 1633 |
| 2022-05-10 | 28.74 | $26.40 | 1567 |
| 2022-05-09 | 28.99 | $26.16 | 2867 |
| 2022-05-06 | 29.29 | $27.21 | 567 |
| 2022-05-05 | 29.50 | $28.20 | 533 |
| 2022-05-04 | 29.64 | $29.85 | 1700 |
| 2022-05-03 | 29.62 | $29.67 | 1600 |
| 2022-05-02 | 29.61 | $28.71 | 1033 |
| 2022-04-29 | 29.71 | $28.86 | 867 |
| 2022-04-28 | 29.80 | $28.12 | 1933 |
| 2022-04-27 | 29.97 | $27.95 | 467 |
| 2022-04-26 | 30.19 | $27.84 | 767 |
| 2022-04-25 | 30.43 | $28.26 | 1600 |
| 2022-04-22 | 30.66 | $28.68 | 2633 |
| 2022-04-21 | 30.87 | $28.37 | 4533 |
| 2022-04-20 | 31.14 | $29.31 | 4667 |
| 2022-04-19 | 31.33 | $31.26 | 2933 |
| 2022-04-18 | 31.33 | $31.77 | 2800 |
| 2022-04-14 | 31.29 | $32.37 | 1667 |
| 2022-04-13 | 31.17 | $31.53 | 367 |
| 2022-04-12 | 31.14 | $31.01 | 1100 |
| 2022-04-11 | 31.15 | $31.74 | 900 |
| 2022-04-08 | 31.09 | $33.33 | 3400 |
| 2022-04-07 | 30.85 | $32.13 | 2767 |
| 2022-04-06 | 30.72 | $32.97 | 5533 |
| 2022-04-05 | 30.48 | $32.01 | 4433 |
| 2022-04-04 | 30.32 | $32.96 | 3100 |
| 2022-04-01 | 30.04 | $30.36 | 8767 |
| 2022-03-31 | 30.01 | $29.40 | 1433 |
| 2022-03-30 | 30.07 | $30.15 | 5633 |
| 2022-03-29 | 30.07 | $28.92 | 933 |
| 2022-03-28 | 30.19 | $29.40 | 933 |
| 2022-03-25 | 30.27 | $29.40 | 1333 |
| 2022-03-24 | 30.36 | $29.25 | 1200 |
| 2022-03-23 | 30.48 | $30.29 | 4267 |
| 2022-03-22 | 30.50 | $30.51 | 2267 |
| 2022-03-21 | 30.49 | $29.39 | 5033 |
| 2022-03-18 | 30.61 | $31.16 | 3100 |
| 2022-03-17 | 30.55 | $30.03 | 6767 |
| 2022-03-16 | 30.61 | $27.75 | 9100 |
| 2022-03-15 | 30.91 | $23.43 | 10133 |
| 2022-03-14 | 31.70 | $25.35 | 10733 |
| 2022-03-11 | 32.36 | $27.69 | 2700 |
| 2022-03-10 | 32.86 | $28.80 | 6733 |
| 2022-03-09 | 33.28 | $30.21 | 1233 |
| 2022-03-08 | 33.61 | $30.60 | 4067 |
| 2022-03-07 | 33.92 | $31.50 | 3733 |
| 2022-03-04 | 34.18 | $32.02 | 19500 |
| 2022-03-03 | 34.41 | $32.55 | 2300 |
| 2022-03-02 | 34.60 | $32.51 | 1767 |
| 2022-03-01 | 34.82 | $33.60 | 1533 |
| 2022-02-28 | 34.95 | $33.27 | 12400 |
| 2022-02-25 | 35.13 | $33.48 | 4267 |
| 2022-02-24 | 35.30 | $33.54 | 9267 |
| 2022-02-23 | 35.48 | $34.68 | 6500 |
| 2022-02-22 | 35.57 | $35.97 | 3733 |
| 2022-02-18 | 35.53 | $36.09 | 4100 |
| 2022-02-17 | 35.47 | $35.31 | 6233 |
| 2022-02-16 | 35.48 | $36.12 | 10167 |
| 2022-02-15 | 35.42 | $35.25 | 6633 |
| 2022-02-14 | 35.44 | $35.23 | 19333 |
| 2022-02-11 | 35.46 | $36.54 | 7333 |
| 2022-02-10 | 35.34 | $37.11 | 14833 |
| 2022-02-09 | 35.16 | $35.52 | 933 |
| 2022-02-08 | 35.12 | $35.54 | 333 |
| 2022-02-07 | 35.07 | $35.49 | 4067 |
| 2022-02-04 | 35.03 | $35.62 | 4100 |
| 2022-02-03 | 34.97 | $35.15 | 4867 |
| 2022-02-02 | 34.95 | $35.72 | 2933 |
| 2022-02-01 | 34.87 | $35.55 | 4067 |
| 2022-01-31 | 34.80 | $35.55 | 5400 |
| 2022-01-28 | 34.72 | $33.92 | 8067 |
| 2022-01-27 | 34.80 | $34.74 | 11300 |
| 2022-01-26 | 34.81 | $35.70 | 11200 |
| 2022-01-25 | 34.71 | $36.06 | 10767 |
| 2022-01-24 | 34.57 | $36.18 | 4733 |
| 2022-01-21 | 34.40 | $36.13 | 8933 |
| 2022-01-20 | 34.22 | $36.93 | 27467 |
| 2022-01-19 | 33.93 | $35.70 | 15100 |
| 2022-01-18 | 33.75 | $33.45 | 2133 |
| 2022-01-14 | 33.78 | $32.94 | 5367 |
| 2022-01-13 | 33.87 | $33.60 | 3200 |
| 2022-01-12 | 33.90 | $35.64 | 4867 |
| 2022-01-11 | 33.71 | $36.39 | 23267 |
| 2022-01-10 | 33.43 | $34.95 | 10600 |
| 2022-01-07 | 33.27 | $33.93 | 2300 |
| 2022-01-06 | 33.20 | $32.37 | 767 |
| 2022-01-05 | 33.29 | $31.95 | 1800 |
| 2022-01-04 | 33.43 | $33.00 | 15133 |
| 2022-01-03 | 33.47 | $31.89 | 9233 |
| 2021-12-31 | 33.64 | $32.10 | 6867 |
| 2021-12-30 | 33.80 | $32.34 | 3100 |
| 2021-12-29 | 33.96 | $32.73 | 1667 |
| 2021-12-28 | 34.09 | $33.22 | 4567 |
| 2021-12-27 | 34.18 | $33.45 | 1233 |
| 2021-12-23 | 34.25 | $33.24 | 600 |
| 2021-12-22 | 34.36 | $32.99 | 2267 |
| 2021-12-21 | 34.50 | $33.05 | 133 |
| 2021-12-20 | 34.66 | $32.49 | 2200 |
| 2021-12-17 | 34.89 | $33.61 | 567 |
| 2021-12-16 | 35.02 | $33.60 | 200 |
| 2021-12-15 | 35.17 | $32.82 | 1033 |
| 2021-12-14 | 35.42 | $33.15 | 2867 |
| 2021-12-13 | 35.65 | $34.44 | 2900 |
| 2021-12-10 | 35.78 | $36.27 | 500 |
| 2021-12-09 | 35.73 | $36.39 | 933 |
| 2021-12-08 | 35.66 | $36.13 | 4300 |
| 2021-12-07 | 35.61 | $36.08 | 1233 |
| 2021-12-06 | 35.56 | $35.34 | 900 |
| 2021-12-03 | 35.59 | $34.44 | 7367 |
| 2021-12-02 | 35.71 | $34.47 | 600 |
| 2021-12-01 | 35.84 | $34.11 | 967 |
| 2021-11-30 | 36.02 | $34.41 | 4967 |
| 2021-11-29 | 36.19 | $34.83 | 1100 |
| 2021-11-26 | 36.33 | $34.98 | 633 |
| 2021-11-24 | 36.48 | $36.09 | 200 |
| 2021-11-23 | 36.52 | $36.29 | 1033 |
| 2021-11-22 | 36.54 | $36.17 | 933 |
| 2021-11-19 | 36.58 | $36.84 | 1467 |
| 2021-11-18 | 36.55 | $35.55 | 1433 |
| 2021-11-17 | 36.66 | $37.35 | 2067 |
| 2021-11-16 | 36.58 | $37.07 | 400 |
| 2021-11-15 | 36.53 | $36.54 | 5100 |
| 2021-11-12 | 36.53 | $38.10 | 2233 |
| 2021-11-11 | 36.37 | $38.46 | 7967 |
| 2021-11-10 | 36.15 | $36.06 | 5900 |
| 2021-11-09 | 36.16 | $33.76 | 15200 |
| 2021-11-08 | 36.41 | $34.35 | 1600 |
| 2021-11-05 | 36.62 | $33.75 | 4333 |
| 2021-11-04 | 36.93 | $33.95 | 3000 |
| 2021-11-03 | 37.24 | $35.15 | 2300 |
| 2021-11-02 | 37.46 | $34.83 | 6200 |
| 2021-11-01 | 37.74 | $36.16 | 2800 |
| 2021-10-29 | 37.90 | $36.10 | 3000 |
| 2021-10-28 | 38.09 | $37.32 | 1833 |
| 2021-10-27 | 38.17 | $37.59 | 3767 |
| 2021-10-26 | 38.24 | $37.98 | 3967 |
| 2021-10-25 | 38.26 | $39.76 | 3700 |
| 2021-10-22 | 38.11 | $40.71 | 2733 |
| 2021-10-21 | 37.83 | $39.41 | 1567 |
| 2021-10-20 | 37.66 | $38.10 | 1200 |
| 2021-10-19 | 37.62 | $38.10 | 1167 |
| 2021-10-18 | 37.57 | $38.38 | 5867 |
| 2021-10-15 | 37.48 | $38.16 | 2300 |
| 2021-10-14 | 37.41 | $38.40 | 1867 |
| 2021-10-13 | 37.31 | $38.79 | 2700 |
| 2021-10-12 | 37.15 | $37.87 | 2167 |
| 2021-10-11 | 37.08 | $37.26 | 1233 |
| 2021-10-08 | 37.06 | $37.92 | 800 |
| 2021-10-07 | 36.97 | $37.86 | 1400 |
| 2021-10-06 | 36.87 | $36.90 | 1067 |
| 2021-10-05 | 36.87 | $37.39 | 1700 |
| 2021-10-04 | 36.81 | $37.95 | 1400 |
| 2021-10-01 | 36.69 | $38.05 | 1000 |
| 2021-09-30 | 36.55 | $38.06 | 3867 |
| 2021-09-29 | 36.39 | $36.69 | 1000 |
| 2021-09-28 | 36.36 | $36.18 | 2233 |
| 2021-09-27 | 36.38 | $36.00 | 13533 |
| 2021-09-24 | 36.42 | $36.00 | 7867 |
| 2021-09-23 | 36.46 | $36.36 | 6300 |
| 2021-09-22 | 36.48 | $35.58 | 5600 |
| 2021-09-21 | 36.57 | $33.96 | 11033 |
| 2021-09-20 | 36.85 | $32.22 | 9333 |
| 2021-09-17 | 37.33 | $34.05 | 1933 |
| 2021-09-16 | 37.68 | $33.81 | 6067 |
| 2021-09-15 | 38.08 | $35.52 | 4600 |
| 2021-09-14 | 38.35 | $36.78 | 767 |
| 2021-09-13 | 38.52 | $38.55 | 400 |
| 2021-09-10 | 38.52 | $38.15 | 333 |
| 2021-09-09 | 38.56 | $37.86 | 1333 |
| 2021-09-08 | 38.63 | $38.46 | 300 |
| 2021-09-07 | 38.65 | $38.52 | 733 |
| 2021-09-03 | 38.66 | $39.22 | 400 |
| 2021-09-02 | 38.60 | $39.13 | 4367 |
| 2021-09-01 | 38.55 | $39.18 | 2167 |
| 2021-08-31 | 38.48 | $37.80 | 900 |
| 2021-08-30 | 38.55 | $37.65 | 100 |
| 2021-08-27 | 38.64 | $38.40 | 2067 |
| 2021-08-26 | 38.67 | $37.92 | 2133 |
| 2021-08-25 | 38.75 | $38.43 | 533 |
| 2021-08-24 | 38.78 | $37.94 | 367 |
| 2021-08-23 | 38.87 | $36.71 | 233 |
| 2021-08-20 | 39.10 | $37.24 | 700 |
| 2021-08-19 | 39.30 | $38.19 | 800 |
| 2021-08-18 | 39.41 | $39.18 | 2100 |
| 2021-08-17 | 39.44 | $39.12 | 2800 |
| 2021-08-16 | 39.47 | $39.49 | 1567 |
| 2021-08-13 | 39.47 | $39.39 | 567 |
| 2021-08-12 | 39.48 | $39.63 | 8067 |
| 2021-08-11 | 39.46 | $39.77 | 3567 |
| 2021-08-10 | 39.43 | $38.25 | 1233 |
| 2021-08-09 | 39.55 | $37.95 | 1700 |
| 2021-08-06 | 39.72 | $36.39 | 2500 |
| 2021-08-05 | 40.07 | $36.81 | 1567 |
| 2021-08-04 | 40.41 | $36.75 | 1433 |
| 2021-08-03 | 40.80 | $37.29 | 1467 |
| 2021-08-02 | 41.17 | $36.96 | 4000 |
| 2021-07-30 | 41.61 | $35.82 | 3333 |
| 2021-07-29 | 42.22 | $37.14 | 7700 |
| 2021-07-28 | 42.75 | $38.25 | 6867 |
| 2021-07-27 | 43.23 | $37.17 | 4033 |
| 2021-07-26 | 43.86 | $39.36 | 2933 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.33
2025-06-11
Close Price
$12.33
Vol: 8482
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.11
Average
24.44
Maximum
43.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 12.33 | $12.33 | 8482 |
| 2024-03-05 | 12.33 | $12.33 | — |
| 2024-03-04 | 12.33 | $12.33 | — |
| 2024-03-01 | 12.33 | $12.33 | — |
| 2024-02-29 | 12.33 | $12.33 | — |
| 2024-02-28 | 12.33 | $12.33 | — |
| 2024-02-27 | 12.32 | $12.33 | — |
| 2024-02-26 | 12.32 | $12.33 | — |
| 2024-02-23 | 12.32 | $12.33 | — |
| 2024-02-22 | 12.32 | $12.33 | — |
| 2024-02-21 | 12.31 | $12.33 | — |
| 2024-02-20 | 12.30 | $12.33 | — |
| 2024-02-16 | 12.29 | $12.33 | 8482 |
| 2024-02-15 | 12.27 | $12.35 | 2782 |
| 2024-02-14 | 12.25 | $12.35 | 635 |
| 2024-02-13 | 12.23 | $12.31 | 4168 |
| 2024-02-12 | 12.20 | $12.30 | 2142 |
| 2024-02-09 | 12.18 | $12.30 | 871 |
| 2024-02-08 | 12.17 | $12.31 | 3990 |
| 2024-02-07 | 12.15 | $12.33 | 7594 |
| 2024-02-06 | 12.13 | $12.33 | 12543 |
| 2024-02-05 | 12.12 | $12.32 | 4733 |
| 2024-02-02 | 12.11 | $12.28 | 23108 |
| 2024-02-01 | 12.11 | $12.20 | 1095 |
| 2024-01-31 | 12.11 | $12.23 | 2598 |
| 2024-01-30 | 12.12 | $12.24 | 1842 |
| 2024-01-29 | 12.14 | $12.33 | 5563 |
| 2024-01-26 | 12.16 | $12.41 | 8892 |
| 2024-01-25 | 12.17 | $12.29 | 12031 |
| 2024-01-24 | 12.20 | $11.84 | 38027 |
| 2024-01-23 | 12.28 | $11.56 | 12350 |
| 2024-01-22 | 12.40 | $11.06 | 8236 |
| 2024-01-19 | 12.58 | $11.65 | 7554 |
| 2024-01-18 | 12.71 | $11.63 | 4914 |
| 2024-01-17 | 12.86 | $11.65 | 31667 |
| 2024-01-16 | 13.01 | $12.24 | 25334 |
| 2024-01-12 | 13.12 | $12.67 | 2391 |
| 2024-01-11 | 13.19 | $12.70 | 2726 |
| 2024-01-10 | 13.27 | $12.83 | 59229 |
| 2024-01-09 | 13.34 | $12.62 | 6685 |
| 2024-01-08 | 13.43 | $12.85 | 12740 |
| 2024-01-05 | 13.51 | $12.98 | 1643 |
| 2024-01-04 | 13.58 | $12.96 | 5980 |
| 2024-01-03 | 13.66 | $13.22 | 3080 |
| 2024-01-02 | 13.72 | $13.06 | 7074 |
| 2023-12-29 | 13.81 | $13.71 | 5913 |
| 2023-12-28 | 13.83 | $13.68 | 7225 |
| 2023-12-27 | 13.87 | $13.56 | 1862 |
| 2023-12-26 | 13.93 | $13.68 | 2142 |
| 2023-12-22 | 13.98 | $13.71 | 7733 |
| 2023-12-21 | 14.05 | $13.89 | 2200 |
| 2023-12-20 | 14.10 | $13.42 | 9500 |
| 2023-12-19 | 14.21 | $13.76 | 7600 |
| 2023-12-18 | 14.29 | $13.82 | 5600 |
| 2023-12-15 | 14.37 | $14.26 | 18700 |
| 2023-12-14 | 14.41 | $14.06 | 13800 |
| 2023-12-13 | 14.47 | $13.74 | 4200 |
| 2023-12-12 | 14.57 | $14.30 | 3000 |
| 2023-12-11 | 14.62 | $13.82 | 6700 |
| 2023-12-08 | 14.72 | $13.80 | 11900 |
| 2023-12-07 | 14.83 | $14.06 | 2700 |
| 2023-12-06 | 14.91 | $14.14 | 1100 |
| 2023-12-05 | 14.99 | $14.10 | 3600 |
| 2023-12-04 | 15.08 | $14.48 | 3100 |
| 2023-12-01 | 15.13 | $14.88 | 200 |
| 2023-11-30 | 15.14 | $14.95 | 200 |
| 2023-11-29 | 15.14 | $14.92 | 8500 |
| 2023-11-28 | 15.15 | $15.48 | 800 |
| 2023-11-27 | 15.10 | $15.68 | 6000 |
| 2023-11-24 | 15.02 | $16.21 | 10600 |
| 2023-11-22 | 14.88 | $15.26 | 1600 |
| 2023-11-21 | 14.84 | $15.06 | 10300 |
| 2023-11-20 | 14.81 | $15.11 | 2400 |
| 2023-11-17 | 14.77 | $14.73 | 1600 |
| 2023-11-16 | 14.77 | $14.80 | 2300 |
| 2023-11-15 | 14.76 | $15.33 | 4500 |
| 2023-11-14 | 14.70 | $14.97 | 2000 |
| 2023-11-13 | 14.67 | $14.50 | 2200 |
| 2023-11-10 | 14.70 | $14.51 | 500 |
| 2023-11-09 | 14.72 | $14.65 | 4200 |
| 2023-11-08 | 14.74 | $15.12 | 100 |
| 2023-11-07 | 14.72 | $14.80 | 4100 |
| 2023-11-06 | 14.73 | $14.87 | 2600 |
| 2023-11-03 | 14.74 | $14.75 | 15800 |
| 2023-11-02 | 14.77 | $14.45 | 100 |
| 2023-11-01 | 14.84 | $14.56 | 1500 |
| 2023-10-31 | 14.90 | $14.40 | 4000 |
| 2023-10-30 | 14.98 | $14.76 | 2400 |
| 2023-10-27 | 15.04 | $14.64 | 100 |
| 2023-10-26 | 15.11 | $14.63 | 500 |
| 2023-10-25 | 15.19 | $14.69 | 200 |
| 2023-10-24 | 15.28 | $14.89 | 38300 |
| 2023-10-23 | 15.35 | $14.52 | 3000 |
| 2023-10-20 | 15.47 | $14.55 | 4500 |
| 2023-10-19 | 15.59 | $14.64 | 18100 |
| 2023-10-18 | 15.72 | $14.74 | 7500 |
| 2023-10-17 | 15.84 | $14.96 | 6800 |
| 2023-10-16 | 15.96 | $15.39 | 1300 |
| 2023-10-13 | 16.04 | $15.49 | 1600 |
| 2023-10-12 | 16.12 | $15.90 | 2700 |
| 2023-10-11 | 16.18 | $16.01 | 1600 |
| 2023-10-10 | 16.22 | $15.78 | 13200 |
| 2023-10-09 | 16.31 | $16.17 | 13700 |
| 2023-10-06 | 16.36 | $16.17 | 7100 |
| 2023-10-05 | 16.42 | $15.89 | 14800 |
| 2023-10-04 | 16.51 | $15.74 | 7000 |
| 2023-10-03 | 16.64 | $16.00 | 10600 |
| 2023-10-02 | 16.74 | $16.15 | 2200 |
| 2023-09-29 | 16.85 | $16.08 | 2400 |
| 2023-09-28 | 16.97 | $16.51 | 2000 |
| 2023-09-27 | 17.05 | $16.06 | 5900 |
| 2023-09-26 | 17.18 | $16.18 | 2800 |
| 2023-09-25 | 17.30 | $16.27 | 12000 |
| 2023-09-22 | 17.42 | $16.89 | 3600 |
| 2023-09-21 | 17.47 | $16.84 | 13300 |
| 2023-09-20 | 17.53 | $17.01 | 4300 |
| 2023-09-19 | 17.57 | $16.90 | 6300 |
| 2023-09-18 | 17.61 | $16.94 | 38700 |
| 2023-09-15 | 17.65 | $17.52 | 6200 |
| 2023-09-14 | 17.64 | $17.75 | 10500 |
| 2023-09-13 | 17.59 | $17.72 | 2000 |
| 2023-09-12 | 17.55 | $17.84 | 3700 |
| 2023-09-11 | 17.50 | $17.82 | 7000 |
| 2023-09-08 | 17.44 | $17.85 | 4300 |
| 2023-09-07 | 17.38 | $17.66 | 8500 |
| 2023-09-06 | 17.35 | $18.87 | 23600 |
| 2023-09-05 | 17.19 | $17.87 | 34800 |
| 2023-09-01 | 17.13 | $18.12 | 39300 |
| 2023-08-31 | 17.06 | $17.66 | 71300 |
| 2023-08-30 | 17.03 | $17.50 | 5500 |
| 2023-08-29 | 17.03 | $17.60 | 51000 |
| 2023-08-28 | 17.02 | $16.92 | 7800 |
| 2023-08-25 | 17.09 | $16.63 | 1200 |
| 2023-08-24 | 17.21 | $16.26 | 1300 |
| 2023-08-23 | 17.37 | $16.36 | 2500 |
| 2023-08-22 | 17.53 | $16.36 | 3400 |
| 2023-08-21 | 17.70 | $16.23 | 30300 |
| 2023-08-18 | 17.88 | $16.67 | 10200 |
| 2023-08-17 | 18.03 | $17.03 | 6000 |
| 2023-08-16 | 18.14 | $17.14 | 30600 |
| 2023-08-15 | 18.24 | $17.13 | 16000 |
| 2023-08-14 | 18.34 | $17.41 | 12200 |
| 2023-08-11 | 18.41 | $17.62 | 6700 |
| 2023-08-10 | 18.46 | $17.88 | 5000 |
| 2023-08-09 | 18.49 | $18.08 | 6300 |
| 2023-08-08 | 18.49 | $18.00 | 6700 |
| 2023-08-07 | 18.50 | $18.73 | 14300 |
| 2023-08-04 | 18.43 | $19.20 | 15800 |
| 2023-08-03 | 18.30 | $19.40 | 2800 |
| 2023-08-02 | 18.15 | $18.82 | 4500 |
| 2023-08-01 | 18.04 | $18.93 | 6500 |
| 2023-07-31 | 17.91 | $19.47 | 9400 |
| 2023-07-28 | 17.73 | $19.67 | 20600 |
| 2023-07-27 | 17.52 | $18.52 | 14900 |
| 2023-07-26 | 17.41 | $18.65 | 26600 |
| 2023-07-25 | 17.29 | $18.25 | 17900 |
| 2023-07-24 | 17.20 | $17.11 | 14800 |
| 2023-07-21 | 17.22 | $16.95 | 2200 |
| 2023-07-20 | 17.26 | $17.33 | 700 |
| 2023-07-19 | 17.26 | $16.84 | 31500 |
| 2023-07-18 | 17.32 | $16.64 | 3600 |
| 2023-07-17 | 17.41 | $17.16 | 3300 |
| 2023-07-14 | 17.46 | $17.33 | 12000 |
| 2023-07-13 | 17.50 | $17.61 | 2500 |
| 2023-07-12 | 17.52 | $17.33 | 3100 |
| 2023-07-11 | 17.57 | $17.32 | 1200 |
| 2023-07-10 | 17.63 | $17.21 | 1400 |
| 2023-07-07 | 17.70 | $17.28 | 500 |
| 2023-07-06 | 17.78 | $17.11 | 1100 |
| 2023-07-05 | 17.87 | $17.19 | 500 |
| 2023-07-03 | 17.96 | $17.67 | 900 |
| 2023-06-30 | 18.01 | $17.53 | 400 |
| 2023-06-29 | 18.06 | $17.59 | 2200 |
| 2023-06-28 | 18.11 | $18.04 | 700 |
| 2023-06-27 | 18.10 | $18.11 | 1900 |
| 2023-06-26 | 18.09 | $17.00 | 11500 |
| 2023-06-23 | 18.18 | $17.09 | 19400 |
| 2023-06-22 | 18.26 | $17.60 | 12700 |
| 2023-06-21 | 18.29 | $17.72 | 8300 |
| 2023-06-20 | 18.31 | $18.32 | 4900 |
| 2023-06-16 | 18.28 | $19.19 | 3300 |
| 2023-06-15 | 18.16 | $19.41 | 10300 |
| 2023-06-14 | 18.01 | $18.92 | 15800 |
| 2023-06-13 | 17.91 | $18.58 | 2900 |
| 2023-06-12 | 17.84 | $18.44 | 1700 |
| 2023-06-09 | 17.79 | $18.50 | 2600 |
| 2023-06-08 | 17.75 | $18.83 | 2100 |
| 2023-06-07 | 17.68 | $18.10 | 2800 |
| 2023-06-06 | 17.68 | $18.58 | 9500 |
| 2023-06-05 | 17.65 | $17.63 | 2000 |
| 2023-06-02 | 17.72 | $17.81 | 1100 |
| 2023-06-01 | 17.78 | $16.60 | 700 |
| 2023-05-31 | 17.98 | $16.52 | 2200 |
| 2023-05-30 | 18.19 | $16.94 | 1300 |
| 2023-05-26 | 18.38 | $17.28 | 1200 |
| 2023-05-25 | 18.55 | $16.80 | 2600 |
| 2023-05-24 | 18.78 | $17.03 | 3100 |
| 2023-05-23 | 19.01 | $17.68 | 1100 |
| 2023-05-22 | 19.18 | $17.94 | 3200 |
| 2023-05-19 | 19.34 | $18.22 | 1000 |
| 2023-05-18 | 19.49 | $18.10 | 7100 |
| 2023-05-17 | 19.66 | $18.60 | 1400 |
| 2023-05-16 | 19.80 | $18.94 | 200 |
| 2023-05-15 | 19.92 | $19.58 | 1100 |
| 2023-05-12 | 20.00 | $19.24 | 300 |
| 2023-05-11 | 20.12 | $19.77 | 1900 |
| 2023-05-10 | 20.20 | $19.88 | 600 |
| 2023-05-09 | 20.29 | $20.30 | 6000 |
| 2023-05-08 | 20.34 | $20.14 | 2800 |
| 2023-05-05 | 20.41 | $20.19 | 2400 |
| 2023-05-04 | 20.48 | $19.71 | 2800 |
| 2023-05-03 | 20.60 | $19.20 | 19400 |
| 2023-05-02 | 20.78 | $19.50 | 12200 |
| 2023-05-01 | 20.93 | $20.43 | 1700 |
| 2023-04-28 | 21.00 | $20.43 | 3200 |
| 2023-04-27 | 21.08 | $20.16 | 2900 |
| 2023-04-26 | 21.18 | $20.05 | 1300 |
| 2023-04-25 | 21.29 | $19.81 | 7300 |
| 2023-04-24 | 21.44 | $20.33 | 1300 |
| 2023-04-21 | 21.53 | $20.74 | 600 |
| 2023-04-20 | 21.59 | $21.12 | 13000 |
| 2023-04-19 | 21.61 | $21.55 | 1100 |
| 2023-04-18 | 21.59 | $22.30 | 4900 |
| 2023-04-17 | 21.48 | $22.24 | 2500 |
| 2023-04-14 | 21.38 | $22.50 | 11200 |
| 2023-04-13 | 21.24 | $22.50 | 4900 |
| 2023-04-12 | 21.09 | $22.05 | 38500 |
| 2023-04-11 | 20.97 | $22.06 | 8600 |
| 2023-04-10 | 20.84 | $20.93 | 900 |
| 2023-04-06 | 20.82 | $20.79 | 100 |
| 2023-04-05 | 20.81 | $20.68 | 20100 |
| 2023-04-04 | 20.81 | $20.98 | 6600 |
| 2023-04-03 | 20.78 | $21.18 | 300 |
| 2023-03-31 | 20.74 | $20.71 | 7200 |
| 2023-03-30 | 20.76 | $21.36 | 17600 |
| 2023-03-29 | 20.72 | $20.82 | 200 |
| 2023-03-28 | 20.73 | $20.88 | 8300 |
| 2023-03-27 | 20.75 | $20.36 | 14200 |
| 2023-03-24 | 20.81 | $20.87 | 500 |
| 2023-03-23 | 20.84 | $21.15 | 2000 |
| 2023-03-22 | 20.84 | $20.86 | 600 |
| 2023-03-21 | 20.87 | $20.84 | 200 |
| 2023-03-20 | 20.92 | $20.64 | 8300 |
| 2023-03-17 | 20.99 | $20.68 | 4400 |
| 2023-03-16 | 21.07 | $20.50 | 1200 |
| 2023-03-15 | 21.17 | $19.80 | 700 |
| 2023-03-14 | 21.35 | $19.96 | 8700 |
| 2023-03-13 | 21.54 | $20.13 | 4200 |
| 2023-03-10 | 21.72 | $20.41 | 1600 |
| 2023-03-09 | 21.88 | $20.53 | 3000 |
| 2023-03-08 | 22.04 | $21.11 | 700 |
| 2023-03-07 | 22.15 | $21.57 | 300 |
| 2023-03-06 | 22.22 | $22.31 | 1100 |
| 2023-03-03 | 22.23 | $22.63 | 200 |
| 2023-03-02 | 22.20 | $22.31 | 900 |
| 2023-03-01 | 22.21 | $22.22 | 600 |
| 2023-02-28 | 22.24 | $21.35 | 4100 |
| 2023-02-27 | 22.36 | $21.79 | 1200 |
| 2023-02-24 | 22.46 | $21.47 | 1100 |
| 2023-02-23 | 22.60 | $22.14 | 2400 |
| 2023-02-22 | 22.68 | $22.46 | 1500 |
| 2023-02-21 | 22.75 | $22.67 | 2300 |
| 2023-02-17 | 22.80 | $21.87 | 7100 |
| 2023-02-16 | 22.94 | $22.33 | 1600 |
| 2023-02-15 | 23.04 | $22.29 | 2100 |
| 2023-02-14 | 23.15 | $22.94 | 600 |
| 2023-02-13 | 23.20 | $23.12 | 900 |
| 2023-02-10 | 23.24 | $22.61 | 700 |
| 2023-02-09 | 23.32 | $22.82 | 500 |
| 2023-02-08 | 23.40 | $22.43 | 8400 |
| 2023-02-07 | 23.52 | $22.46 | 800 |
| 2023-02-06 | 23.64 | $22.08 | 3800 |
| 2023-02-03 | 23.82 | $22.47 | 23700 |
| 2023-02-02 | 23.96 | $23.33 | 2800 |
| 2023-02-01 | 24.03 | $23.88 | 1200 |
| 2023-01-31 | 24.03 | $23.69 | 6900 |
| 2023-01-30 | 24.04 | $23.72 | 5100 |
| 2023-01-27 | 24.04 | $24.90 | 5800 |
| 2023-01-26 | 23.91 | $24.73 | 3300 |
| 2023-01-25 | 23.80 | $24.21 | 9500 |
| 2023-01-24 | 23.72 | $24.25 | 1800 |
| 2023-01-23 | 23.63 | $24.30 | 9300 |
| 2023-01-20 | 23.53 | $24.10 | 3200 |
| 2023-01-19 | 23.43 | $23.85 | 3000 |
| 2023-01-18 | 23.37 | $22.89 | 11300 |
| 2023-01-17 | 23.40 | $23.30 | 19700 |
| 2023-01-13 | 23.38 | $23.73 | 3400 |
| 2023-01-12 | 23.33 | $23.50 | 2300 |
| 2023-01-11 | 23.29 | $24.21 | 4900 |
| 2023-01-10 | 23.19 | $23.91 | 1800 |
| 2023-01-09 | 23.11 | $24.20 | 15000 |
| 2023-01-06 | 23.01 | $25.40 | 15300 |
| 2023-01-05 | 22.78 | $23.84 | 5200 |
| 2023-01-04 | 22.69 | $23.73 | 15800 |
| 2023-01-03 | 22.62 | $21.93 | 1700 |
| 2022-12-30 | 22.72 | $21.41 | 2000 |
| 2022-12-29 | 22.89 | $21.71 | 23300 |
| 2022-12-28 | 23.03 | $22.11 | 1400 |
| 2022-12-27 | 23.15 | $23.01 | 3400 |
| 2022-12-23 | 23.17 | $22.45 | 1100 |
| 2022-12-22 | 23.25 | $22.50 | 3100 |
| 2022-12-21 | 23.32 | $22.75 | 2200 |
| 2022-12-20 | 23.35 | $22.60 | 600 |
| 2022-12-19 | 23.39 | $23.70 | 2867 |
| 2022-12-16 | 23.31 | $23.91 | 4867 |
| 2022-12-15 | 23.21 | $22.95 | 2833 |
| 2022-12-14 | 23.18 | $22.74 | 4700 |
| 2022-12-13 | 23.18 | $23.82 | 4800 |
| 2022-12-12 | 23.07 | $23.17 | 3533 |
| 2022-12-09 | 23.00 | $24.90 | 6333 |
| 2022-12-08 | 22.74 | $23.28 | 1500 |
| 2022-12-07 | 22.60 | $22.44 | 24267 |
| 2022-12-06 | 22.52 | $24.27 | 1667 |
| 2022-12-05 | 22.22 | $23.40 | 3767 |
| 2022-12-02 | 21.97 | $23.54 | 6000 |
| 2022-12-01 | 21.67 | $23.52 | 25233 |
| 2022-11-30 | 21.34 | $23.71 | 22033 |
| 2022-11-29 | 20.94 | $23.63 | 10900 |
| 2022-11-28 | 20.51 | $22.20 | 16467 |
| 2022-11-25 | 20.18 | $22.80 | 6833 |
| 2022-11-23 | 19.76 | $20.91 | 400 |
| 2022-11-22 | 19.50 | $20.31 | 1067 |
| 2022-11-21 | 19.28 | $20.85 | 4800 |
| 2022-11-18 | 19.00 | $21.06 | 5567 |
| 2022-11-17 | 18.67 | $22.28 | 7533 |
| 2022-11-16 | 18.22 | $21.06 | 5633 |
| 2022-11-15 | 17.87 | $22.86 | 4833 |
| 2022-11-14 | 17.32 | $22.47 | 25667 |
| 2022-11-11 | 16.80 | $20.58 | 15333 |
| 2022-11-10 | 16.44 | $17.85 | 3900 |
| 2022-11-09 | 16.36 | $16.91 | 13467 |
| 2022-11-08 | 16.37 | $16.62 | 1433 |
| 2022-11-07 | 16.43 | $16.71 | 700 |
| 2022-11-04 | 16.49 | $16.47 | 2667 |
| 2022-11-03 | 16.60 | $15.05 | 3700 |
| 2022-11-02 | 16.87 | $15.23 | 2233 |
| 2022-11-01 | 17.16 | $14.84 | 967 |
| 2022-10-31 | 17.52 | $14.49 | 1567 |
| 2022-10-28 | 17.96 | $15.41 | 2633 |
| 2022-10-27 | 18.32 | $16.35 | 900 |
| 2022-10-26 | 18.62 | $16.74 | 733 |
| 2022-10-25 | 18.91 | $16.74 | 900 |
| 2022-10-24 | 19.22 | $16.63 | 3533 |
| 2022-10-21 | 19.57 | $18.50 | 1067 |
| 2022-10-20 | 19.75 | $18.41 | 1967 |
| 2022-10-19 | 19.96 | $18.22 | 2767 |
| 2022-10-18 | 20.21 | $18.61 | 1033 |
| 2022-10-17 | 20.44 | $18.87 | 3167 |
| 2022-10-14 | 20.67 | $18.87 | 367 |
| 2022-10-13 | 20.93 | $18.87 | 2167 |
| 2022-10-12 | 21.21 | $19.54 | 1000 |
| 2022-10-11 | 21.45 | $19.88 | 233 |
| 2022-10-10 | 21.67 | $20.10 | 21500 |
| 2022-10-07 | 21.90 | $20.64 | 1900 |
| 2022-10-06 | 22.09 | $21.60 | 4067 |
| 2022-10-05 | 22.20 | $21.87 | 100 |
| 2022-10-04 | 22.29 | $22.47 | 1333 |
| 2022-10-03 | 22.32 | $21.99 | 7700 |
| 2022-09-30 | 22.41 | $20.91 | 5367 |
| 2022-09-29 | 22.60 | $20.37 | 3367 |
| 2022-09-28 | 22.86 | $21.63 | 1467 |
| 2022-09-27 | 23.01 | $21.99 | 567 |
| 2022-09-26 | 23.12 | $21.93 | 6300 |
| 2022-09-23 | 23.25 | $21.71 | 1233 |
| 2022-09-22 | 23.41 | $22.44 | 900 |
| 2022-09-21 | 23.50 | $22.38 | 11267 |
| 2022-09-20 | 23.61 | $22.97 | 1300 |
| 2022-09-19 | 23.65 | $23.49 | 7000 |
| 2022-09-16 | 23.64 | $24.06 | 8567 |
| 2022-09-15 | 23.56 | $24.69 | 4900 |
| 2022-09-14 | 23.42 | $24.12 | 8867 |
| 2022-09-13 | 23.32 | $23.67 | 3733 |
| 2022-09-12 | 23.26 | $24.42 | 2000 |
| 2022-09-09 | 23.11 | $24.36 | 13500 |
| 2022-09-08 | 22.96 | $22.98 | 67 |
| 2022-09-07 | 22.93 | $23.44 | 67 |
| 2022-09-06 | 22.85 | $23.37 | 2667 |
| 2022-09-02 | 22.77 | $22.44 | 8800 |
| 2022-09-01 | 22.78 | $23.01 | 2300 |
| 2022-08-31 | 22.73 | $22.89 | 1433 |
| 2022-08-30 | 22.69 | $22.59 | 133 |
| 2022-08-29 | 22.67 | $22.92 | 3167 |
| 2022-08-26 | 22.62 | $23.97 | 7767 |
| 2022-08-25 | 22.47 | $23.76 | 6300 |
| 2022-08-24 | 22.34 | $22.65 | 2567 |
| 2022-08-23 | 22.32 | $22.92 | 1400 |
| 2022-08-22 | 22.29 | $22.71 | 1767 |
| 2022-08-19 | 22.29 | $22.59 | 9067 |
| 2022-08-18 | 22.30 | $22.35 | 2467 |
| 2022-08-17 | 22.34 | $22.52 | 3333 |
| 2022-08-16 | 22.38 | $22.50 | 10467 |
| 2022-08-15 | 22.43 | $21.69 | 1767 |
| 2022-08-12 | 22.58 | $22.02 | 3167 |
| 2022-08-11 | 22.70 | $21.66 | 5167 |
| 2022-08-10 | 22.88 | $21.33 | 5000 |
| 2022-08-09 | 23.11 | $21.99 | 1433 |
| 2022-08-08 | 23.29 | $22.11 | 3600 |
| 2022-08-05 | 23.49 | $22.59 | 14967 |
| 2022-08-04 | 23.68 | $22.05 | 2200 |
| 2022-08-03 | 23.94 | $21.93 | 6233 |
| 2022-08-02 | 24.25 | $22.20 | 43733 |
| 2022-08-01 | 24.56 | $22.23 | 84900 |
| 2022-07-29 | 24.91 | $23.31 | 4700 |
| 2022-07-28 | 25.19 | $24.30 | 2967 |
| 2022-07-27 | 25.39 | $24.39 | 1833 |
| 2022-07-26 | 25.62 | $25.38 | 12200 |
| 2022-07-25 | 25.76 | $24.45 | 4100 |
| 2022-07-22 | 26.01 | $23.52 | 6500 |
| 2022-07-21 | 26.38 | $23.94 | 13033 |
| 2022-07-20 | 26.73 | $24.60 | 4433 |
| 2022-07-19 | 27.03 | $25.35 | 6467 |
| 2022-07-18 | 27.27 | $25.11 | 3533 |
| 2022-07-15 | 27.54 | $24.15 | 6433 |
| 2022-07-14 | 27.92 | $25.05 | 48000 |
| 2022-07-13 | 28.21 | $25.77 | 4633 |
| 2022-07-12 | 28.44 | $26.97 | 1500 |
| 2022-07-11 | 28.54 | $27.00 | 11967 |
| 2022-07-08 | 28.65 | $28.71 | 3167 |
| 2022-07-07 | 28.59 | $28.38 | 15467 |
| 2022-07-06 | 28.56 | $28.17 | 23867 |
| 2022-07-05 | 28.54 | $28.74 | 29333 |
| 2022-07-01 | 28.47 | $30.15 | 5433 |
| 2022-06-30 | 28.25 | $30.21 | 3600 |
| 2022-06-29 | 28.01 | $29.34 | 7167 |
| 2022-06-28 | 27.85 | $29.58 | 16600 |
| 2022-06-27 | 27.65 | $29.01 | 4200 |
| 2022-06-24 | 27.51 | $28.62 | 13200 |
| 2022-06-23 | 27.40 | $28.75 | 3000 |
| 2022-06-22 | 27.26 | $28.14 | 7467 |
| 2022-06-21 | 27.19 | $28.80 | 16600 |
| 2022-06-17 | 27.05 | $26.54 | 1600 |
| 2022-06-16 | 27.13 | $26.29 | 1600 |
| 2022-06-15 | 27.24 | $27.54 | 5700 |
| 2022-06-14 | 27.23 | $26.19 | 1100 |
| 2022-06-13 | 27.36 | $25.38 | 23667 |
| 2022-06-10 | 27.57 | $26.48 | 14100 |
| 2022-06-09 | 27.67 | $27.75 | 500 |
| 2022-06-08 | 27.64 | $27.30 | 8667 |
| 2022-06-07 | 27.65 | $27.81 | 2933 |
| 2022-06-06 | 27.60 | $27.36 | 58300 |
| 2022-06-03 | 27.60 | $27.72 | 26000 |
| 2022-06-02 | 27.56 | $28.11 | 7533 |
| 2022-06-01 | 27.50 | $27.75 | 13733 |
| 2022-05-31 | 27.47 | $27.84 | 9467 |
| 2022-05-27 | 27.45 | $27.33 | 6100 |
| 2022-05-26 | 27.48 | $28.08 | 10433 |
| 2022-05-25 | 27.44 | $27.36 | 2000 |
| 2022-05-24 | 27.47 | $27.39 | 7533 |
| 2022-05-23 | 27.49 | $28.02 | 29933 |
| 2022-05-20 | 27.46 | $28.08 | 45600 |
| 2022-05-19 | 27.43 | $28.56 | 5067 |
| 2022-05-18 | 27.35 | $27.18 | 233 |
| 2022-05-17 | 27.41 | $27.42 | 200 |
| 2022-05-16 | 27.47 | $27.16 | 500 |
| 2022-05-13 | 27.58 | $26.85 | 500 |
| 2022-05-12 | 27.74 | $25.53 | 4567 |
| 2022-05-11 | 28.05 | $26.10 | 1633 |
| 2022-05-10 | 28.33 | $26.40 | 1567 |
| 2022-05-09 | 28.61 | $26.16 | 2867 |
| 2022-05-06 | 28.95 | $27.21 | 567 |
| 2022-05-05 | 29.21 | $28.20 | 533 |
| 2022-05-04 | 29.40 | $29.85 | 1700 |
| 2022-05-03 | 29.44 | $29.67 | 1600 |
| 2022-05-02 | 29.52 | $28.71 | 1033 |
| 2022-04-29 | 29.69 | $28.86 | 867 |
| 2022-04-28 | 29.86 | $28.12 | 1933 |
| 2022-04-27 | 30.10 | $27.95 | 467 |
| 2022-04-26 | 30.36 | $27.84 | 767 |
| 2022-04-25 | 30.64 | $28.26 | 1600 |
| 2022-04-22 | 30.89 | $28.68 | 2633 |
| 2022-04-21 | 31.10 | $28.37 | 4533 |
| 2022-04-20 | 31.35 | $29.31 | 4667 |
| 2022-04-19 | 31.51 | $31.26 | 2933 |
| 2022-04-18 | 31.48 | $31.77 | 2800 |
| 2022-04-14 | 31.40 | $32.37 | 1667 |
| 2022-04-13 | 31.25 | $31.53 | 367 |
| 2022-04-12 | 31.16 | $31.01 | 1100 |
| 2022-04-11 | 31.09 | $31.74 | 900 |
| 2022-04-08 | 30.92 | $33.33 | 3400 |
| 2022-04-07 | 30.56 | $32.13 | 2767 |
| 2022-04-06 | 30.31 | $32.97 | 5533 |
| 2022-04-05 | 29.96 | $32.01 | 4433 |
| 2022-04-04 | 29.70 | $32.96 | 3100 |
| 2022-04-01 | 29.34 | $30.36 | 8767 |
| 2022-03-31 | 29.23 | $29.40 | 1433 |
| 2022-03-30 | 29.24 | $30.15 | 5633 |
| 2022-03-29 | 29.18 | $28.92 | 933 |
| 2022-03-28 | 29.26 | $29.40 | 933 |
| 2022-03-25 | 29.31 | $29.40 | 1333 |
| 2022-03-24 | 29.39 | $29.25 | 1200 |
| 2022-03-23 | 29.49 | $30.29 | 4267 |
| 2022-03-22 | 29.52 | $30.51 | 2267 |
| 2022-03-21 | 29.56 | $29.39 | 5033 |
| 2022-03-18 | 29.73 | $31.16 | 3100 |
| 2022-03-17 | 29.76 | $30.03 | 6767 |
| 2022-03-16 | 29.92 | $27.75 | 9100 |
| 2022-03-15 | 30.33 | $23.43 | 10133 |
| 2022-03-14 | 31.21 | $25.35 | 10733 |
| 2022-03-11 | 31.97 | $27.69 | 2700 |
| 2022-03-10 | 32.54 | $28.80 | 6733 |
| 2022-03-09 | 33.04 | $30.21 | 1233 |
| 2022-03-08 | 33.43 | $30.60 | 4067 |
| 2022-03-07 | 33.81 | $31.50 | 3733 |
| 2022-03-04 | 34.12 | $32.02 | 19500 |
| 2022-03-03 | 34.40 | $32.55 | 2300 |
| 2022-03-02 | 34.64 | $32.51 | 1767 |
| 2022-03-01 | 34.90 | $33.60 | 1533 |
| 2022-02-28 | 35.07 | $33.27 | 12400 |
| 2022-02-25 | 35.27 | $33.48 | 4267 |
| 2022-02-24 | 35.45 | $33.54 | 9267 |
| 2022-02-23 | 35.64 | $34.68 | 6500 |
| 2022-02-22 | 35.73 | $35.97 | 3733 |
| 2022-02-18 | 35.70 | $36.09 | 4100 |
| 2022-02-17 | 35.65 | $35.31 | 6233 |
| 2022-02-16 | 35.69 | $36.12 | 10167 |
| 2022-02-15 | 35.65 | $35.25 | 6633 |
| 2022-02-14 | 35.68 | $35.23 | 19333 |
| 2022-02-11 | 35.70 | $36.54 | 7333 |
| 2022-02-10 | 35.59 | $37.11 | 14833 |
| 2022-02-09 | 35.41 | $35.52 | 933 |
| 2022-02-08 | 35.39 | $35.54 | 333 |
| 2022-02-07 | 35.37 | $35.49 | 4067 |
| 2022-02-04 | 35.34 | $35.62 | 4100 |
| 2022-02-03 | 35.28 | $35.15 | 4867 |
| 2022-02-02 | 35.26 | $35.72 | 2933 |
| 2022-02-01 | 35.16 | $35.55 | 4067 |
| 2022-01-31 | 35.07 | $35.55 | 5400 |
| 2022-01-28 | 34.95 | $33.92 | 8067 |
| 2022-01-27 | 34.99 | $34.74 | 11300 |
| 2022-01-26 | 34.94 | $35.70 | 11200 |
| 2022-01-25 | 34.78 | $36.06 | 10767 |
| 2022-01-24 | 34.58 | $36.18 | 4733 |
| 2022-01-21 | 34.36 | $36.13 | 8933 |
| 2022-01-20 | 34.12 | $36.93 | 27467 |
| 2022-01-19 | 33.79 | $35.70 | 15100 |
| 2022-01-18 | 33.56 | $33.45 | 2133 |
| 2022-01-14 | 33.54 | $32.94 | 5367 |
| 2022-01-13 | 33.58 | $33.60 | 3200 |
| 2022-01-12 | 33.55 | $35.64 | 4867 |
| 2022-01-11 | 33.31 | $36.39 | 23267 |
| 2022-01-10 | 33.00 | $34.95 | 10600 |
| 2022-01-07 | 32.82 | $33.93 | 2300 |
| 2022-01-06 | 32.76 | $32.37 | 767 |
| 2022-01-05 | 32.86 | $31.95 | 1800 |
| 2022-01-04 | 33.02 | $33.00 | 15133 |
| 2022-01-03 | 33.10 | $31.89 | 9233 |
| 2021-12-31 | 33.29 | $32.10 | 6867 |
| 2021-12-30 | 33.47 | $32.34 | 3100 |
| 2021-12-29 | 33.64 | $32.73 | 1667 |
| 2021-12-28 | 33.78 | $33.22 | 4567 |
| 2021-12-27 | 33.88 | $33.45 | 1233 |
| 2021-12-23 | 33.96 | $33.24 | 600 |
| 2021-12-22 | 34.08 | $32.99 | 2267 |
| 2021-12-21 | 34.24 | $33.05 | 133 |
| 2021-12-20 | 34.40 | $32.49 | 2200 |
| 2021-12-17 | 34.65 | $33.61 | 567 |
| 2021-12-16 | 34.79 | $33.60 | 200 |
| 2021-12-15 | 34.95 | $32.82 | 1033 |
| 2021-12-14 | 35.21 | $33.15 | 2867 |
| 2021-12-13 | 35.45 | $34.44 | 2900 |
| 2021-12-10 | 35.59 | $36.27 | 500 |
| 2021-12-09 | 35.56 | $36.39 | 933 |
| 2021-12-08 | 35.52 | $36.13 | 4300 |
| 2021-12-07 | 35.49 | $36.08 | 1233 |
| 2021-12-06 | 35.46 | $35.34 | 900 |
| 2021-12-03 | 35.49 | $34.44 | 7367 |
| 2021-12-02 | 35.61 | $34.47 | 600 |
| 2021-12-01 | 35.73 | $34.11 | 967 |
| 2021-11-30 | 35.88 | $34.41 | 4967 |
| 2021-11-29 | 36.01 | $34.83 | 1100 |
| 2021-11-26 | 36.11 | $34.98 | 633 |
| 2021-11-24 | 36.21 | $36.09 | 200 |
| 2021-11-23 | 36.21 | $36.29 | 1033 |
| 2021-11-22 | 36.20 | $36.17 | 933 |
| 2021-11-19 | 36.21 | $36.84 | 1467 |
| 2021-11-18 | 36.18 | $35.55 | 1433 |
| 2021-11-17 | 36.29 | $37.35 | 2067 |
| 2021-11-16 | 36.24 | $37.07 | 400 |
| 2021-11-15 | 36.21 | $36.54 | 5100 |
| 2021-11-12 | 36.25 | $38.10 | 2233 |
| 2021-11-11 | 36.13 | $38.46 | 7967 |
| 2021-11-10 | 35.98 | $36.06 | 5900 |
| 2021-11-09 | 36.08 | $33.76 | 15200 |
| 2021-11-08 | 36.41 | $34.35 | 1600 |
| 2021-11-05 | 36.70 | $33.75 | 4333 |
| 2021-11-04 | 37.06 | $33.95 | 3000 |
| 2021-11-03 | 37.43 | $35.15 | 2300 |
| 2021-11-02 | 37.69 | $34.83 | 6200 |
| 2021-11-01 | 37.99 | $36.16 | 2800 |
| 2021-10-29 | 38.18 | $36.10 | 3000 |
| 2021-10-28 | 38.38 | $37.32 | 1833 |
| 2021-10-27 | 38.46 | $37.59 | 3767 |
| 2021-10-26 | 38.52 | $37.98 | 3967 |
| 2021-10-25 | 38.53 | $39.76 | 3700 |
| 2021-10-22 | 38.36 | $40.71 | 2733 |
| 2021-10-21 | 38.07 | $39.41 | 1567 |
| 2021-10-20 | 37.89 | $38.10 | 1200 |
| 2021-10-19 | 37.82 | $38.10 | 1167 |
| 2021-10-18 | 37.73 | $38.38 | 5867 |
| 2021-10-15 | 37.59 | $38.16 | 2300 |
| 2021-10-14 | 37.45 | $38.40 | 1867 |
| 2021-10-13 | 37.26 | $38.79 | 2700 |
| 2021-10-12 | 37.02 | $37.87 | 2167 |
| 2021-10-11 | 36.87 | $37.26 | 1233 |
| 2021-10-08 | 36.77 | $37.92 | 800 |
| 2021-10-07 | 36.62 | $37.86 | 1400 |
| 2021-10-06 | 36.47 | $36.90 | 1067 |
| 2021-10-05 | 36.42 | $37.39 | 1700 |
| 2021-10-04 | 36.33 | $37.95 | 1400 |
| 2021-10-01 | 36.19 | $38.05 | 1000 |
| 2021-09-30 | 36.05 | $38.06 | 3867 |
| 2021-09-29 | 35.91 | $36.69 | 1000 |
| 2021-09-28 | 35.91 | $36.18 | 2233 |
| 2021-09-27 | 35.96 | $36.00 | 13533 |
| 2021-09-24 | 36.05 | $36.00 | 7867 |
| 2021-09-23 | 36.14 | $36.36 | 6300 |
| 2021-09-22 | 36.20 | $35.58 | 5600 |
| 2021-09-21 | 36.36 | $33.96 | 11033 |
| 2021-09-20 | 36.68 | $32.22 | 9333 |
| 2021-09-17 | 37.18 | $34.05 | 1933 |
| 2021-09-16 | 37.54 | $33.81 | 6067 |
| 2021-09-15 | 37.94 | $35.52 | 4600 |
| 2021-09-14 | 38.20 | $36.78 | 767 |
| 2021-09-13 | 38.35 | $38.55 | 400 |
| 2021-09-10 | 38.34 | $38.15 | 333 |
| 2021-09-09 | 38.37 | $37.86 | 1333 |
| 2021-09-08 | 38.43 | $38.46 | 300 |
| 2021-09-07 | 38.44 | $38.52 | 733 |
| 2021-09-03 | 38.44 | $39.22 | 400 |
| 2021-09-02 | 38.36 | $39.13 | 4367 |
| 2021-09-01 | 38.28 | $39.18 | 2167 |
| 2021-08-31 | 38.19 | $37.80 | 900 |
| 2021-08-30 | 38.22 | $37.65 | 100 |
| 2021-08-27 | 38.26 | $38.40 | 2067 |
| 2021-08-26 | 38.22 | $37.92 | 2133 |
| 2021-08-25 | 38.22 | $38.43 | 533 |
| 2021-08-24 | 38.17 | $37.94 | 367 |
| 2021-08-23 | 38.16 | $36.71 | 233 |
| 2021-08-20 | 38.28 | $37.24 | 700 |
| 2021-08-19 | 38.38 | $38.19 | 800 |
| 2021-08-18 | 38.41 | $39.18 | 2100 |
| 2021-08-17 | 38.35 | $39.12 | 2800 |
| 2021-08-16 | 38.32 | $39.49 | 1567 |
| 2021-08-13 | 38.27 | $39.39 | 567 |
| 2021-08-12 | 38.25 | $39.63 | 8067 |
| 2021-08-11 | 38.23 | $39.77 | 3567 |
| 2021-08-10 | 38.21 | $38.25 | 1233 |
| 2021-08-09 | 38.37 | $37.95 | 1700 |
| 2021-08-06 | 38.59 | $36.39 | 2500 |
| 2021-08-05 | 38.99 | $36.81 | 1567 |
| 2021-08-04 | 39.39 | $36.75 | 1433 |
| 2021-08-03 | 39.82 | $37.29 | 1467 |
| 2021-08-02 | 40.25 | $36.96 | 4000 |
| 2021-07-30 | 40.74 | $35.82 | 3333 |
| 2021-07-29 | 41.40 | $37.14 | 7700 |
| 2021-07-28 | 41.97 | $38.25 | 6867 |
| 2021-07-27 | 42.47 | $37.17 | 4033 |
| 2021-07-26 | 43.13 | $39.36 | 2933 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.27
2025-06-11
Close Price
$12.33
Vol: 8482
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.61
Average
24.12
Maximum
41.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 12.27 | $12.33 | 8482 |
| 2024-03-05 | 12.26 | $12.33 | — |
| 2024-03-04 | 12.26 | $12.33 | — |
| 2024-03-01 | 12.25 | $12.33 | — |
| 2024-02-29 | 12.24 | $12.33 | — |
| 2024-02-28 | 12.23 | $12.33 | — |
| 2024-02-27 | 12.23 | $12.33 | — |
| 2024-02-26 | 12.21 | $12.33 | — |
| 2024-02-23 | 12.20 | $12.33 | — |
| 2024-02-22 | 12.19 | $12.33 | — |
| 2024-02-21 | 12.18 | $12.33 | — |
| 2024-02-20 | 12.16 | $12.33 | — |
| 2024-02-16 | 12.14 | $12.33 | 8482 |
| 2024-02-15 | 12.13 | $12.35 | 2782 |
| 2024-02-14 | 12.10 | $12.35 | 635 |
| 2024-02-13 | 12.08 | $12.31 | 4168 |
| 2024-02-12 | 12.05 | $12.30 | 2142 |
| 2024-02-09 | 12.03 | $12.30 | 871 |
| 2024-02-08 | 12.01 | $12.31 | 3990 |
| 2024-02-07 | 11.98 | $12.33 | 7594 |
| 2024-02-06 | 11.95 | $12.33 | 12543 |
| 2024-02-05 | 11.91 | $12.32 | 4733 |
| 2024-02-02 | 11.88 | $12.28 | 23108 |
| 2024-02-01 | 11.84 | $12.20 | 1095 |
| 2024-01-31 | 11.83 | $12.23 | 2598 |
| 2024-01-30 | 11.80 | $12.24 | 1842 |
| 2024-01-29 | 11.77 | $12.33 | 5563 |
| 2024-01-26 | 11.73 | $12.41 | 8892 |
| 2024-01-25 | 11.66 | $12.29 | 12031 |
| 2024-01-24 | 11.61 | $11.84 | 38027 |
| 2024-01-23 | 11.65 | $11.56 | 12350 |
| 2024-01-22 | 11.76 | $11.06 | 8236 |
| 2024-01-19 | 12.00 | $11.65 | 7554 |
| 2024-01-18 | 12.16 | $11.63 | 4914 |
| 2024-01-17 | 12.35 | $11.65 | 31667 |
| 2024-01-16 | 12.57 | $12.24 | 25334 |
| 2024-01-12 | 12.71 | $12.67 | 2391 |
| 2024-01-11 | 12.78 | $12.70 | 2726 |
| 2024-01-10 | 12.86 | $12.83 | 59229 |
| 2024-01-09 | 12.93 | $12.62 | 6685 |
| 2024-01-08 | 13.06 | $12.85 | 12740 |
| 2024-01-05 | 13.16 | $12.98 | 1643 |
| 2024-01-04 | 13.25 | $12.96 | 5980 |
| 2024-01-03 | 13.36 | $13.22 | 3080 |
| 2024-01-02 | 13.44 | $13.06 | 7074 |
| 2023-12-29 | 13.57 | $13.71 | 5913 |
| 2023-12-28 | 13.59 | $13.68 | 7225 |
| 2023-12-27 | 13.62 | $13.56 | 1862 |
| 2023-12-26 | 13.68 | $13.68 | 2142 |
| 2023-12-22 | 13.72 | $13.71 | 7733 |
| 2023-12-21 | 13.77 | $13.89 | 2200 |
| 2023-12-20 | 13.79 | $13.42 | 9500 |
| 2023-12-19 | 13.91 | $13.76 | 7600 |
| 2023-12-18 | 13.99 | $13.82 | 5600 |
| 2023-12-15 | 14.07 | $14.26 | 18700 |
| 2023-12-14 | 14.07 | $14.06 | 13800 |
| 2023-12-13 | 14.11 | $13.74 | 4200 |
| 2023-12-12 | 14.23 | $14.30 | 3000 |
| 2023-12-11 | 14.25 | $13.82 | 6700 |
| 2023-12-08 | 14.38 | $13.80 | 11900 |
| 2023-12-07 | 14.54 | $14.06 | 2700 |
| 2023-12-06 | 14.67 | $14.14 | 1100 |
| 2023-12-05 | 14.80 | $14.10 | 3600 |
| 2023-12-04 | 14.97 | $14.48 | 3100 |
| 2023-12-01 | 15.08 | $14.88 | 200 |
| 2023-11-30 | 15.12 | $14.95 | 200 |
| 2023-11-29 | 15.16 | $14.92 | 8500 |
| 2023-11-28 | 15.21 | $15.48 | 800 |
| 2023-11-27 | 15.15 | $15.68 | 6000 |
| 2023-11-24 | 15.04 | $16.21 | 10600 |
| 2023-11-22 | 14.79 | $15.26 | 1600 |
| 2023-11-21 | 14.71 | $15.06 | 10300 |
| 2023-11-20 | 14.66 | $15.11 | 2400 |
| 2023-11-17 | 14.60 | $14.73 | 1600 |
| 2023-11-16 | 14.60 | $14.80 | 2300 |
| 2023-11-15 | 14.59 | $15.33 | 4500 |
| 2023-11-14 | 14.47 | $14.97 | 2000 |
| 2023-11-13 | 14.41 | $14.50 | 2200 |
| 2023-11-10 | 14.44 | $14.51 | 500 |
| 2023-11-09 | 14.48 | $14.65 | 4200 |
| 2023-11-08 | 14.49 | $15.12 | 100 |
| 2023-11-07 | 14.41 | $14.80 | 4100 |
| 2023-11-06 | 14.39 | $14.87 | 2600 |
| 2023-11-03 | 14.35 | $14.75 | 15800 |
| 2023-11-02 | 14.34 | $14.45 | 100 |
| 2023-11-01 | 14.39 | $14.56 | 1500 |
| 2023-10-31 | 14.43 | $14.40 | 4000 |
| 2023-10-30 | 14.51 | $14.76 | 2400 |
| 2023-10-27 | 14.54 | $14.64 | 100 |
| 2023-10-26 | 14.60 | $14.63 | 500 |
| 2023-10-25 | 14.67 | $14.69 | 200 |
| 2023-10-24 | 14.75 | $14.89 | 38300 |
| 2023-10-23 | 14.80 | $14.52 | 3000 |
| 2023-10-20 | 14.94 | $14.55 | 4500 |
| 2023-10-19 | 15.10 | $14.64 | 18100 |
| 2023-10-18 | 15.28 | $14.74 | 7500 |
| 2023-10-17 | 15.46 | $14.96 | 6800 |
| 2023-10-16 | 15.63 | $15.39 | 1300 |
| 2023-10-13 | 15.74 | $15.49 | 1600 |
| 2023-10-12 | 15.84 | $15.90 | 2700 |
| 2023-10-11 | 15.89 | $16.01 | 1600 |
| 2023-10-10 | 15.91 | $15.78 | 13200 |
| 2023-10-09 | 16.00 | $16.17 | 13700 |
| 2023-10-06 | 16.02 | $16.17 | 7100 |
| 2023-10-05 | 16.04 | $15.89 | 14800 |
| 2023-10-04 | 16.13 | $15.74 | 7000 |
| 2023-10-03 | 16.27 | $16.00 | 10600 |
| 2023-10-02 | 16.37 | $16.15 | 2200 |
| 2023-09-29 | 16.47 | $16.08 | 2400 |
| 2023-09-28 | 16.60 | $16.51 | 2000 |
| 2023-09-27 | 16.66 | $16.06 | 5900 |
| 2023-09-26 | 16.82 | $16.18 | 2800 |
| 2023-09-25 | 16.99 | $16.27 | 12000 |
| 2023-09-22 | 17.17 | $16.89 | 3600 |
| 2023-09-21 | 17.25 | $16.84 | 13300 |
| 2023-09-20 | 17.36 | $17.01 | 4300 |
| 2023-09-19 | 17.44 | $16.90 | 6300 |
| 2023-09-18 | 17.56 | $16.94 | 38700 |
| 2023-09-15 | 17.69 | $17.52 | 6200 |
| 2023-09-14 | 17.72 | $17.75 | 10500 |
| 2023-09-13 | 17.71 | $17.72 | 2000 |
| 2023-09-12 | 17.70 | $17.84 | 3700 |
| 2023-09-11 | 17.67 | $17.82 | 7000 |
| 2023-09-08 | 17.63 | $17.85 | 4300 |
| 2023-09-07 | 17.58 | $17.66 | 8500 |
| 2023-09-06 | 17.56 | $18.87 | 23600 |
| 2023-09-05 | 17.28 | $17.87 | 34800 |
| 2023-09-01 | 17.17 | $18.12 | 39300 |
| 2023-08-31 | 16.99 | $17.66 | 71300 |
| 2023-08-30 | 16.89 | $17.50 | 5500 |
| 2023-08-29 | 16.80 | $17.60 | 51000 |
| 2023-08-28 | 16.67 | $16.92 | 7800 |
| 2023-08-25 | 16.67 | $16.63 | 1200 |
| 2023-08-24 | 16.74 | $16.26 | 1300 |
| 2023-08-23 | 16.90 | $16.36 | 2500 |
| 2023-08-22 | 17.06 | $16.36 | 3400 |
| 2023-08-21 | 17.25 | $16.23 | 30300 |
| 2023-08-18 | 17.51 | $16.67 | 10200 |
| 2023-08-17 | 17.71 | $17.03 | 6000 |
| 2023-08-16 | 17.87 | $17.14 | 30600 |
| 2023-08-15 | 18.03 | $17.13 | 16000 |
| 2023-08-14 | 18.23 | $17.41 | 12200 |
| 2023-08-11 | 18.39 | $17.62 | 6700 |
| 2023-08-10 | 18.53 | $17.88 | 5000 |
| 2023-08-09 | 18.65 | $18.08 | 6300 |
| 2023-08-08 | 18.73 | $18.00 | 6700 |
| 2023-08-07 | 18.85 | $18.73 | 14300 |
| 2023-08-04 | 18.82 | $19.20 | 15800 |
| 2023-08-03 | 18.69 | $19.40 | 2800 |
| 2023-08-02 | 18.50 | $18.82 | 4500 |
| 2023-08-01 | 18.40 | $18.93 | 6500 |
| 2023-07-31 | 18.25 | $19.47 | 9400 |
| 2023-07-28 | 17.97 | $19.67 | 20600 |
| 2023-07-27 | 17.59 | $18.52 | 14900 |
| 2023-07-26 | 17.40 | $18.65 | 26600 |
| 2023-07-25 | 17.16 | $18.25 | 17900 |
| 2023-07-24 | 16.95 | $17.11 | 14800 |
| 2023-07-21 | 16.96 | $16.95 | 2200 |
| 2023-07-20 | 17.01 | $17.33 | 700 |
| 2023-07-19 | 16.98 | $16.84 | 31500 |
| 2023-07-18 | 17.06 | $16.64 | 3600 |
| 2023-07-17 | 17.19 | $17.16 | 3300 |
| 2023-07-14 | 17.24 | $17.33 | 12000 |
| 2023-07-13 | 17.26 | $17.61 | 2500 |
| 2023-07-12 | 17.22 | $17.33 | 3100 |
| 2023-07-11 | 17.25 | $17.32 | 1200 |
| 2023-07-10 | 17.28 | $17.21 | 1400 |
| 2023-07-07 | 17.34 | $17.28 | 500 |
| 2023-07-06 | 17.39 | $17.11 | 1100 |
| 2023-07-05 | 17.50 | $17.19 | 500 |
| 2023-07-03 | 17.61 | $17.67 | 900 |
| 2023-06-30 | 17.63 | $17.53 | 400 |
| 2023-06-29 | 17.69 | $17.59 | 2200 |
| 2023-06-28 | 17.75 | $18.04 | 700 |
| 2023-06-27 | 17.73 | $18.11 | 1900 |
| 2023-06-26 | 17.68 | $17.00 | 11500 |
| 2023-06-23 | 17.87 | $17.09 | 19400 |
| 2023-06-22 | 18.07 | $17.60 | 12700 |
| 2023-06-21 | 18.20 | $17.72 | 8300 |
| 2023-06-20 | 18.33 | $18.32 | 4900 |
| 2023-06-16 | 18.35 | $19.19 | 3300 |
| 2023-06-15 | 18.19 | $19.41 | 10300 |
| 2023-06-14 | 17.96 | $18.92 | 15800 |
| 2023-06-13 | 17.79 | $18.58 | 2900 |
| 2023-06-12 | 17.68 | $18.44 | 1700 |
| 2023-06-09 | 17.58 | $18.50 | 2600 |
| 2023-06-08 | 17.45 | $18.83 | 2100 |
| 2023-06-07 | 17.24 | $18.10 | 2800 |
| 2023-06-06 | 17.15 | $18.58 | 9500 |
| 2023-06-05 | 16.96 | $17.63 | 2000 |
| 2023-06-02 | 16.93 | $17.81 | 1100 |
| 2023-06-01 | 16.88 | $16.60 | 700 |
| 2023-05-31 | 17.07 | $16.52 | 2200 |
| 2023-05-30 | 17.32 | $16.94 | 1300 |
| 2023-05-26 | 17.53 | $17.28 | 1200 |
| 2023-05-25 | 17.70 | $16.80 | 2600 |
| 2023-05-24 | 18.01 | $17.03 | 3100 |
| 2023-05-23 | 18.33 | $17.68 | 1100 |
| 2023-05-22 | 18.56 | $17.94 | 3200 |
| 2023-05-19 | 18.78 | $18.22 | 1000 |
| 2023-05-18 | 18.99 | $18.10 | 7100 |
| 2023-05-17 | 19.26 | $18.60 | 1400 |
| 2023-05-16 | 19.46 | $18.94 | 200 |
| 2023-05-15 | 19.63 | $19.58 | 1100 |
| 2023-05-12 | 19.70 | $19.24 | 300 |
| 2023-05-11 | 19.85 | $19.77 | 1900 |
| 2023-05-10 | 19.92 | $19.88 | 600 |
| 2023-05-09 | 19.98 | $20.30 | 6000 |
| 2023-05-08 | 19.96 | $20.14 | 2800 |
| 2023-05-05 | 19.98 | $20.19 | 2400 |
| 2023-05-04 | 19.99 | $19.71 | 2800 |
| 2023-05-03 | 20.10 | $19.20 | 19400 |
| 2023-05-02 | 20.34 | $19.50 | 12200 |
| 2023-05-01 | 20.57 | $20.43 | 1700 |
| 2023-04-28 | 20.63 | $20.43 | 3200 |
| 2023-04-27 | 20.70 | $20.16 | 2900 |
| 2023-04-26 | 20.85 | $20.05 | 1300 |
| 2023-04-25 | 21.04 | $19.81 | 7300 |
| 2023-04-24 | 21.32 | $20.33 | 1300 |
| 2023-04-21 | 21.53 | $20.74 | 600 |
| 2023-04-20 | 21.69 | $21.12 | 13000 |
| 2023-04-19 | 21.79 | $21.55 | 1100 |
| 2023-04-18 | 21.81 | $22.30 | 4900 |
| 2023-04-17 | 21.68 | $22.24 | 2500 |
| 2023-04-14 | 21.55 | $22.50 | 11200 |
| 2023-04-13 | 21.33 | $22.50 | 4900 |
| 2023-04-12 | 21.08 | $22.05 | 38500 |
| 2023-04-11 | 20.88 | $22.06 | 8600 |
| 2023-04-10 | 20.66 | $20.93 | 900 |
| 2023-04-06 | 20.63 | $20.79 | 100 |
| 2023-04-05 | 20.63 | $20.68 | 20100 |
| 2023-04-04 | 20.66 | $20.98 | 6600 |
| 2023-04-03 | 20.63 | $21.18 | 300 |
| 2023-03-31 | 20.56 | $20.71 | 7200 |
| 2023-03-30 | 20.57 | $21.36 | 17600 |
| 2023-03-29 | 20.46 | $20.82 | 200 |
| 2023-03-28 | 20.44 | $20.88 | 8300 |
| 2023-03-27 | 20.40 | $20.36 | 14200 |
| 2023-03-24 | 20.48 | $20.87 | 500 |
| 2023-03-23 | 20.46 | $21.15 | 2000 |
| 2023-03-22 | 20.39 | $20.86 | 600 |
| 2023-03-21 | 20.37 | $20.84 | 200 |
| 2023-03-20 | 20.35 | $20.64 | 8300 |
| 2023-03-17 | 20.38 | $20.68 | 4400 |
| 2023-03-16 | 20.41 | $20.50 | 1200 |
| 2023-03-15 | 20.49 | $19.80 | 700 |
| 2023-03-14 | 20.73 | $19.96 | 8700 |
| 2023-03-13 | 20.98 | $20.13 | 4200 |
| 2023-03-10 | 21.24 | $20.41 | 1600 |
| 2023-03-09 | 21.48 | $20.53 | 3000 |
| 2023-03-08 | 21.75 | $21.11 | 700 |
| 2023-03-07 | 21.93 | $21.57 | 300 |
| 2023-03-06 | 22.05 | $22.31 | 1100 |
| 2023-03-03 | 22.03 | $22.63 | 200 |
| 2023-03-02 | 21.95 | $22.31 | 900 |
| 2023-03-01 | 21.93 | $22.22 | 600 |
| 2023-02-28 | 21.92 | $21.35 | 4100 |
| 2023-02-27 | 22.09 | $21.79 | 1200 |
| 2023-02-24 | 22.21 | $21.47 | 1100 |
| 2023-02-23 | 22.41 | $22.14 | 2400 |
| 2023-02-22 | 22.50 | $22.46 | 1500 |
| 2023-02-21 | 22.55 | $22.67 | 2300 |
| 2023-02-17 | 22.56 | $21.87 | 7100 |
| 2023-02-16 | 22.74 | $22.33 | 1600 |
| 2023-02-15 | 22.85 | $22.29 | 2100 |
| 2023-02-14 | 22.99 | $22.94 | 600 |
| 2023-02-13 | 23.02 | $23.12 | 900 |
| 2023-02-10 | 23.02 | $22.61 | 700 |
| 2023-02-09 | 23.13 | $22.82 | 500 |
| 2023-02-08 | 23.21 | $22.43 | 8400 |
| 2023-02-07 | 23.38 | $22.46 | 800 |
| 2023-02-06 | 23.57 | $22.08 | 3800 |
| 2023-02-03 | 23.88 | $22.47 | 23700 |
| 2023-02-02 | 24.15 | $23.33 | 2800 |
| 2023-02-01 | 24.29 | $23.88 | 1200 |
| 2023-01-31 | 24.32 | $23.69 | 6900 |
| 2023-01-30 | 24.40 | $23.72 | 5100 |
| 2023-01-27 | 24.48 | $24.90 | 5800 |
| 2023-01-26 | 24.33 | $24.73 | 3300 |
| 2023-01-25 | 24.18 | $24.21 | 9500 |
| 2023-01-24 | 24.11 | $24.25 | 1800 |
| 2023-01-23 | 24.03 | $24.30 | 9300 |
| 2023-01-20 | 23.91 | $24.10 | 3200 |
| 2023-01-19 | 23.82 | $23.85 | 3000 |
| 2023-01-18 | 23.76 | $22.89 | 11300 |
| 2023-01-17 | 23.89 | $23.30 | 19700 |
| 2023-01-13 | 23.95 | $23.73 | 3400 |
| 2023-01-12 | 23.93 | $23.50 | 2300 |
| 2023-01-11 | 23.95 | $24.21 | 4900 |
| 2023-01-10 | 23.82 | $23.91 | 1800 |
| 2023-01-09 | 23.73 | $24.20 | 15000 |
| 2023-01-06 | 23.56 | $25.40 | 15300 |
| 2023-01-05 | 23.10 | $23.84 | 5200 |
| 2023-01-04 | 22.90 | $23.73 | 15800 |
| 2023-01-03 | 22.69 | $21.93 | 1700 |
| 2022-12-30 | 22.82 | $21.41 | 2000 |
| 2022-12-29 | 23.08 | $21.71 | 23300 |
| 2022-12-28 | 23.31 | $22.11 | 1400 |
| 2022-12-27 | 23.50 | $23.01 | 3400 |
| 2022-12-23 | 23.52 | $22.45 | 1100 |
| 2022-12-22 | 23.66 | $22.50 | 3100 |
| 2022-12-21 | 23.80 | $22.75 | 2200 |
| 2022-12-20 | 23.91 | $22.60 | 600 |
| 2022-12-19 | 24.07 | $23.70 | 2867 |
| 2022-12-16 | 24.01 | $23.91 | 4867 |
| 2022-12-15 | 23.89 | $22.95 | 2833 |
| 2022-12-14 | 23.94 | $22.74 | 4700 |
| 2022-12-13 | 24.04 | $23.82 | 4800 |
| 2022-12-12 | 23.93 | $23.17 | 3533 |
| 2022-12-09 | 23.92 | $24.90 | 6333 |
| 2022-12-08 | 23.53 | $23.28 | 1500 |
| 2022-12-07 | 23.42 | $22.44 | 24267 |
| 2022-12-06 | 23.46 | $24.27 | 1667 |
| 2022-12-05 | 23.10 | $23.40 | 3767 |
| 2022-12-02 | 22.87 | $23.54 | 6000 |
| 2022-12-01 | 22.56 | $23.52 | 25233 |
| 2022-11-30 | 22.20 | $23.71 | 22033 |
| 2022-11-29 | 21.73 | $23.63 | 10900 |
| 2022-11-28 | 21.20 | $22.20 | 16467 |
| 2022-11-25 | 20.88 | $22.80 | 6833 |
| 2022-11-23 | 20.37 | $20.91 | 400 |
| 2022-11-22 | 20.18 | $20.31 | 1067 |
| 2022-11-21 | 20.08 | $20.85 | 4800 |
| 2022-11-18 | 19.85 | $21.06 | 5567 |
| 2022-11-17 | 19.53 | $22.28 | 7533 |
| 2022-11-16 | 18.90 | $21.06 | 5633 |
| 2022-11-15 | 18.43 | $22.86 | 4833 |
| 2022-11-14 | 17.50 | $22.47 | 25667 |
| 2022-11-11 | 16.50 | $20.58 | 15333 |
| 2022-11-10 | 15.75 | $17.85 | 3900 |
| 2022-11-09 | 15.47 | $16.91 | 13467 |
| 2022-11-08 | 15.34 | $16.62 | 1433 |
| 2022-11-07 | 15.26 | $16.71 | 700 |
| 2022-11-04 | 15.16 | $16.47 | 2667 |
| 2022-11-03 | 15.11 | $15.05 | 3700 |
| 2022-11-02 | 15.36 | $15.23 | 2233 |
| 2022-11-01 | 15.63 | $14.84 | 967 |
| 2022-10-31 | 16.03 | $14.49 | 1567 |
| 2022-10-28 | 16.58 | $15.41 | 2633 |
| 2022-10-27 | 17.04 | $16.35 | 900 |
| 2022-10-26 | 17.38 | $16.74 | 733 |
| 2022-10-25 | 17.70 | $16.74 | 900 |
| 2022-10-24 | 18.09 | $16.63 | 3533 |
| 2022-10-21 | 18.56 | $18.50 | 1067 |
| 2022-10-20 | 18.73 | $18.41 | 1967 |
| 2022-10-19 | 18.96 | $18.22 | 2767 |
| 2022-10-18 | 19.26 | $18.61 | 1033 |
| 2022-10-17 | 19.54 | $18.87 | 3167 |
| 2022-10-14 | 19.82 | $18.87 | 367 |
| 2022-10-13 | 20.15 | $18.87 | 2167 |
| 2022-10-12 | 20.53 | $19.54 | 1000 |
| 2022-10-11 | 20.85 | $19.88 | 233 |
| 2022-10-10 | 21.14 | $20.10 | 21500 |
| 2022-10-07 | 21.44 | $20.64 | 1900 |
| 2022-10-06 | 21.68 | $21.60 | 4067 |
| 2022-10-05 | 21.76 | $21.87 | 100 |
| 2022-10-04 | 21.80 | $22.47 | 1333 |
| 2022-10-03 | 21.72 | $21.99 | 7700 |
| 2022-09-30 | 21.73 | $20.91 | 5367 |
| 2022-09-29 | 21.98 | $20.37 | 3367 |
| 2022-09-28 | 22.38 | $21.63 | 1467 |
| 2022-09-27 | 22.58 | $21.99 | 567 |
| 2022-09-26 | 22.75 | $21.93 | 6300 |
| 2022-09-23 | 22.95 | $21.71 | 1233 |
| 2022-09-22 | 23.23 | $22.44 | 900 |
| 2022-09-21 | 23.40 | $22.38 | 11267 |
| 2022-09-20 | 23.62 | $22.97 | 1300 |
| 2022-09-19 | 23.74 | $23.49 | 7000 |
| 2022-09-16 | 23.77 | $24.06 | 8567 |
| 2022-09-15 | 23.69 | $24.69 | 4900 |
| 2022-09-14 | 23.46 | $24.12 | 8867 |
| 2022-09-13 | 23.31 | $23.67 | 3733 |
| 2022-09-12 | 23.24 | $24.42 | 2000 |
| 2022-09-09 | 22.99 | $24.36 | 13500 |
| 2022-09-08 | 22.72 | $22.98 | 67 |
| 2022-09-07 | 22.70 | $23.44 | 67 |
| 2022-09-06 | 22.57 | $23.37 | 2667 |
| 2022-09-02 | 22.45 | $22.44 | 8800 |
| 2022-09-01 | 22.50 | $23.01 | 2300 |
| 2022-08-31 | 22.45 | $22.89 | 1433 |
| 2022-08-30 | 22.41 | $22.59 | 133 |
| 2022-08-29 | 22.43 | $22.92 | 3167 |
| 2022-08-26 | 22.39 | $23.97 | 7767 |
| 2022-08-25 | 22.13 | $23.76 | 6300 |
| 2022-08-24 | 21.87 | $22.65 | 2567 |
| 2022-08-23 | 21.81 | $22.92 | 1400 |
| 2022-08-22 | 21.69 | $22.71 | 1767 |
| 2022-08-19 | 21.60 | $22.59 | 9067 |
| 2022-08-18 | 21.53 | $22.35 | 2467 |
| 2022-08-17 | 21.50 | $22.52 | 3333 |
| 2022-08-16 | 21.44 | $22.50 | 10467 |
| 2022-08-15 | 21.39 | $21.69 | 1767 |
| 2022-08-12 | 21.51 | $22.02 | 3167 |
| 2022-08-11 | 21.58 | $21.66 | 5167 |
| 2022-08-10 | 21.75 | $21.33 | 5000 |
| 2022-08-09 | 22.03 | $21.99 | 1433 |
| 2022-08-08 | 22.23 | $22.11 | 3600 |
| 2022-08-05 | 22.43 | $22.59 | 14967 |
| 2022-08-04 | 22.58 | $22.05 | 2200 |
| 2022-08-03 | 22.88 | $21.93 | 6233 |
| 2022-08-02 | 23.26 | $22.20 | 43733 |
| 2022-08-01 | 23.65 | $22.23 | 84900 |
| 2022-07-29 | 24.11 | $23.31 | 4700 |
| 2022-07-28 | 24.42 | $24.30 | 2967 |
| 2022-07-27 | 24.57 | $24.39 | 1833 |
| 2022-07-26 | 24.74 | $25.38 | 12200 |
| 2022-07-25 | 24.74 | $24.45 | 4100 |
| 2022-07-22 | 24.93 | $23.52 | 6500 |
| 2022-07-21 | 25.37 | $23.94 | 13033 |
| 2022-07-20 | 25.78 | $24.60 | 4433 |
| 2022-07-19 | 26.13 | $25.35 | 6467 |
| 2022-07-18 | 26.38 | $25.11 | 3533 |
| 2022-07-15 | 26.73 | $24.15 | 6433 |
| 2022-07-14 | 27.34 | $25.05 | 48000 |
| 2022-07-13 | 27.86 | $25.77 | 4633 |
| 2022-07-12 | 28.31 | $26.97 | 1500 |
| 2022-07-11 | 28.58 | $27.00 | 11967 |
| 2022-07-08 | 28.89 | $28.71 | 3167 |
| 2022-07-07 | 28.88 | $28.38 | 15467 |
| 2022-07-06 | 28.94 | $28.17 | 23867 |
| 2022-07-05 | 29.05 | $28.74 | 29333 |
| 2022-07-01 | 29.05 | $30.15 | 5433 |
| 2022-06-30 | 28.76 | $30.21 | 3600 |
| 2022-06-29 | 28.40 | $29.34 | 7167 |
| 2022-06-28 | 28.17 | $29.58 | 16600 |
| 2022-06-27 | 27.85 | $29.01 | 4200 |
| 2022-06-24 | 27.59 | $28.62 | 13200 |
| 2022-06-23 | 27.38 | $28.75 | 3000 |
| 2022-06-22 | 27.11 | $28.14 | 7467 |
| 2022-06-21 | 26.92 | $28.80 | 16600 |
| 2022-06-17 | 26.56 | $26.54 | 1600 |
| 2022-06-16 | 26.63 | $26.29 | 1600 |
| 2022-06-15 | 26.76 | $27.54 | 5700 |
| 2022-06-14 | 26.66 | $26.19 | 1100 |
| 2022-06-13 | 26.82 | $25.38 | 23667 |
| 2022-06-10 | 27.19 | $26.48 | 14100 |
| 2022-06-09 | 27.38 | $27.75 | 500 |
| 2022-06-08 | 27.34 | $27.30 | 8667 |
| 2022-06-07 | 27.39 | $27.81 | 2933 |
| 2022-06-06 | 27.35 | $27.36 | 58300 |
| 2022-06-03 | 27.39 | $27.72 | 26000 |
| 2022-06-02 | 27.37 | $28.11 | 7533 |
| 2022-06-01 | 27.26 | $27.75 | 13733 |
| 2022-05-31 | 27.22 | $27.84 | 9467 |
| 2022-05-27 | 27.15 | $27.33 | 6100 |
| 2022-05-26 | 27.18 | $28.08 | 10433 |
| 2022-05-25 | 27.06 | $27.36 | 2000 |
| 2022-05-24 | 27.08 | $27.39 | 7533 |
| 2022-05-23 | 27.11 | $28.02 | 29933 |
| 2022-05-20 | 27.00 | $28.08 | 45600 |
| 2022-05-19 | 26.87 | $28.56 | 5067 |
| 2022-05-18 | 26.63 | $27.18 | 233 |
| 2022-05-17 | 26.65 | $27.42 | 200 |
| 2022-05-16 | 26.62 | $27.16 | 500 |
| 2022-05-13 | 26.65 | $26.85 | 500 |
| 2022-05-12 | 26.76 | $25.53 | 4567 |
| 2022-05-11 | 27.17 | $26.10 | 1633 |
| 2022-05-10 | 27.53 | $26.40 | 1567 |
| 2022-05-09 | 27.90 | $26.16 | 2867 |
| 2022-05-06 | 28.38 | $27.21 | 567 |
| 2022-05-05 | 28.72 | $28.20 | 533 |
| 2022-05-04 | 28.91 | $29.85 | 1700 |
| 2022-05-03 | 28.79 | $29.67 | 1600 |
| 2022-05-02 | 28.69 | $28.71 | 1033 |
| 2022-04-29 | 28.78 | $28.86 | 867 |
| 2022-04-28 | 28.87 | $28.12 | 1933 |
| 2022-04-27 | 29.12 | $27.95 | 467 |
| 2022-04-26 | 29.46 | $27.84 | 767 |
| 2022-04-25 | 29.87 | $28.26 | 1600 |
| 2022-04-22 | 30.27 | $28.68 | 2633 |
| 2022-04-21 | 30.65 | $28.37 | 4533 |
| 2022-04-20 | 31.15 | $29.31 | 4667 |
| 2022-04-19 | 31.54 | $31.26 | 2933 |
| 2022-04-18 | 31.58 | $31.77 | 2800 |
| 2022-04-14 | 31.51 | $32.37 | 1667 |
| 2022-04-13 | 31.31 | $31.53 | 367 |
| 2022-04-12 | 31.24 | $31.01 | 1100 |
| 2022-04-11 | 31.28 | $31.74 | 900 |
| 2022-04-08 | 31.17 | $33.33 | 3400 |
| 2022-04-07 | 30.71 | $32.13 | 2767 |
| 2022-04-06 | 30.42 | $32.97 | 5533 |
| 2022-04-05 | 29.92 | $32.01 | 4433 |
| 2022-04-04 | 29.54 | $32.96 | 3100 |
| 2022-04-01 | 28.90 | $30.36 | 8767 |
| 2022-03-31 | 28.71 | $29.40 | 1433 |
| 2022-03-30 | 28.71 | $30.15 | 5633 |
| 2022-03-29 | 28.55 | $28.92 | 933 |
| 2022-03-28 | 28.63 | $29.40 | 933 |
| 2022-03-25 | 28.63 | $29.40 | 1333 |
| 2022-03-24 | 28.64 | $29.25 | 1200 |
| 2022-03-23 | 28.69 | $30.29 | 4267 |
| 2022-03-22 | 28.54 | $30.51 | 2267 |
| 2022-03-21 | 28.33 | $29.39 | 5033 |
| 2022-03-18 | 28.34 | $31.16 | 3100 |
| 2022-03-17 | 27.98 | $30.03 | 6767 |
| 2022-03-16 | 27.82 | $27.75 | 9100 |
| 2022-03-15 | 28.13 | $23.43 | 10133 |
| 2022-03-14 | 29.41 | $25.35 | 10733 |
| 2022-03-11 | 30.51 | $27.69 | 2700 |
| 2022-03-10 | 31.30 | $28.80 | 6733 |
| 2022-03-09 | 31.99 | $30.21 | 1233 |
| 2022-03-08 | 32.50 | $30.60 | 4067 |
| 2022-03-07 | 33.01 | $31.50 | 3733 |
| 2022-03-04 | 33.43 | $32.02 | 19500 |
| 2022-03-03 | 33.80 | $32.55 | 2300 |
| 2022-03-02 | 34.13 | $32.51 | 1767 |
| 2022-03-01 | 34.52 | $33.60 | 1533 |
| 2022-02-28 | 34.75 | $33.27 | 12400 |
| 2022-02-25 | 35.08 | $33.48 | 4267 |
| 2022-02-24 | 35.42 | $33.54 | 9267 |
| 2022-02-23 | 35.81 | $34.68 | 6500 |
| 2022-02-22 | 36.01 | $35.97 | 3733 |
| 2022-02-18 | 35.97 | $36.09 | 4100 |
| 2022-02-17 | 35.90 | $35.31 | 6233 |
| 2022-02-16 | 35.98 | $36.12 | 10167 |
| 2022-02-15 | 35.90 | $35.25 | 6633 |
| 2022-02-14 | 35.98 | $35.23 | 19333 |
| 2022-02-11 | 36.08 | $36.54 | 7333 |
| 2022-02-10 | 35.92 | $37.11 | 14833 |
| 2022-02-09 | 35.61 | $35.52 | 933 |
| 2022-02-08 | 35.58 | $35.54 | 333 |
| 2022-02-07 | 35.54 | $35.49 | 4067 |
| 2022-02-04 | 35.50 | $35.62 | 4100 |
| 2022-02-03 | 35.43 | $35.15 | 4867 |
| 2022-02-02 | 35.44 | $35.72 | 2933 |
| 2022-02-01 | 35.33 | $35.55 | 4067 |
| 2022-01-31 | 35.23 | $35.55 | 5400 |
| 2022-01-28 | 35.12 | $33.92 | 8067 |
| 2022-01-27 | 35.33 | $34.74 | 11300 |
| 2022-01-26 | 35.40 | $35.70 | 11200 |
| 2022-01-25 | 35.27 | $36.06 | 10767 |
| 2022-01-24 | 35.04 | $36.18 | 4733 |
| 2022-01-21 | 34.76 | $36.13 | 8933 |
| 2022-01-20 | 34.43 | $36.93 | 27467 |
| 2022-01-19 | 33.88 | $35.70 | 15100 |
| 2022-01-18 | 33.50 | $33.45 | 2133 |
| 2022-01-14 | 33.54 | $32.94 | 5367 |
| 2022-01-13 | 33.69 | $33.60 | 3200 |
| 2022-01-12 | 33.73 | $35.64 | 4867 |
| 2022-01-11 | 33.34 | $36.39 | 23267 |
| 2022-01-10 | 32.74 | $34.95 | 10600 |
| 2022-01-07 | 32.35 | $33.93 | 2300 |
| 2022-01-06 | 32.11 | $32.37 | 767 |
| 2022-01-05 | 32.17 | $31.95 | 1800 |
| 2022-01-04 | 32.34 | $33.00 | 15133 |
| 2022-01-03 | 32.31 | $31.89 | 9233 |
| 2021-12-31 | 32.52 | $32.10 | 6867 |
| 2021-12-30 | 32.73 | $32.34 | 3100 |
| 2021-12-29 | 32.93 | $32.73 | 1667 |
| 2021-12-28 | 33.08 | $33.22 | 4567 |
| 2021-12-27 | 33.15 | $33.45 | 1233 |
| 2021-12-23 | 33.20 | $33.24 | 600 |
| 2021-12-22 | 33.30 | $32.99 | 2267 |
| 2021-12-21 | 33.48 | $33.05 | 133 |
| 2021-12-20 | 33.67 | $32.49 | 2200 |
| 2021-12-17 | 34.03 | $33.61 | 567 |
| 2021-12-16 | 34.21 | $33.60 | 200 |
| 2021-12-15 | 34.42 | $32.82 | 1033 |
| 2021-12-14 | 34.83 | $33.15 | 2867 |
| 2021-12-13 | 35.25 | $34.44 | 2900 |
| 2021-12-10 | 35.46 | $36.27 | 500 |
| 2021-12-09 | 35.33 | $36.39 | 933 |
| 2021-12-08 | 35.15 | $36.13 | 4300 |
| 2021-12-07 | 34.99 | $36.08 | 1233 |
| 2021-12-06 | 34.83 | $35.34 | 900 |
| 2021-12-03 | 34.80 | $34.44 | 7367 |
| 2021-12-02 | 34.96 | $34.47 | 600 |
| 2021-12-01 | 35.14 | $34.11 | 967 |
| 2021-11-30 | 35.43 | $34.41 | 4967 |
| 2021-11-29 | 35.71 | $34.83 | 1100 |
| 2021-11-26 | 35.94 | $34.98 | 633 |
| 2021-11-24 | 36.19 | $36.09 | 200 |
| 2021-11-23 | 36.24 | $36.29 | 1033 |
| 2021-11-22 | 36.26 | $36.17 | 933 |
| 2021-11-19 | 36.30 | $36.84 | 1467 |
| 2021-11-18 | 36.22 | $35.55 | 1433 |
| 2021-11-17 | 36.40 | $37.35 | 2067 |
| 2021-11-16 | 36.22 | $37.07 | 400 |
| 2021-11-15 | 36.08 | $36.54 | 5100 |
| 2021-11-12 | 36.03 | $38.10 | 2233 |
| 2021-11-11 | 35.65 | $38.46 | 7967 |
| 2021-11-10 | 35.13 | $36.06 | 5900 |
| 2021-11-09 | 35.05 | $33.76 | 15200 |
| 2021-11-08 | 35.43 | $34.35 | 1600 |
| 2021-11-05 | 35.76 | $33.75 | 4333 |
| 2021-11-04 | 36.28 | $33.95 | 3000 |
| 2021-11-03 | 36.84 | $35.15 | 2300 |
| 2021-11-02 | 37.24 | $34.83 | 6200 |
| 2021-11-01 | 37.77 | $36.16 | 2800 |
| 2021-10-29 | 38.10 | $36.10 | 3000 |
| 2021-10-28 | 38.50 | $37.32 | 1833 |
| 2021-10-27 | 38.71 | $37.59 | 3767 |
| 2021-10-26 | 38.89 | $37.98 | 3967 |
| 2021-10-25 | 39.01 | $39.76 | 3700 |
| 2021-10-22 | 38.77 | $40.71 | 2733 |
| 2021-10-21 | 38.29 | $39.41 | 1567 |
| 2021-10-20 | 38.01 | $38.10 | 1200 |
| 2021-10-19 | 37.95 | $38.10 | 1167 |
| 2021-10-18 | 37.89 | $38.38 | 5867 |
| 2021-10-15 | 37.75 | $38.16 | 2300 |
| 2021-10-14 | 37.64 | $38.40 | 1867 |
| 2021-10-13 | 37.45 | $38.79 | 2700 |
| 2021-10-12 | 37.16 | $37.87 | 2167 |
| 2021-10-11 | 37.01 | $37.26 | 1233 |
| 2021-10-08 | 36.96 | $37.92 | 800 |
| 2021-10-07 | 36.77 | $37.86 | 1400 |
| 2021-10-06 | 36.56 | $36.90 | 1067 |
| 2021-10-05 | 36.52 | $37.39 | 1700 |
| 2021-10-04 | 36.37 | $37.95 | 1400 |
| 2021-10-01 | 36.09 | $38.05 | 1000 |
| 2021-09-30 | 35.74 | $38.06 | 3867 |
| 2021-09-29 | 35.34 | $36.69 | 1000 |
| 2021-09-28 | 35.16 | $36.18 | 2233 |
| 2021-09-27 | 35.07 | $36.00 | 13533 |
| 2021-09-24 | 35.02 | $36.00 | 7867 |
| 2021-09-23 | 34.96 | $36.36 | 6300 |
| 2021-09-22 | 34.82 | $35.58 | 5600 |
| 2021-09-21 | 34.83 | $33.96 | 11033 |
| 2021-09-20 | 35.20 | $32.22 | 9333 |
| 2021-09-17 | 36.00 | $34.05 | 1933 |
| 2021-09-16 | 36.55 | $33.81 | 6067 |
| 2021-09-15 | 37.25 | $35.52 | 4600 |
| 2021-09-14 | 37.70 | $36.78 | 767 |
| 2021-09-13 | 37.96 | $38.55 | 400 |
| 2021-09-10 | 37.90 | $38.15 | 333 |
| 2021-09-09 | 37.91 | $37.86 | 1333 |
| 2021-09-08 | 37.99 | $38.46 | 300 |
| 2021-09-07 | 37.96 | $38.52 | 733 |
| 2021-09-03 | 37.91 | $39.22 | 400 |
| 2021-09-02 | 37.72 | $39.13 | 4367 |
| 2021-09-01 | 37.51 | $39.18 | 2167 |
| 2021-08-31 | 37.27 | $37.80 | 900 |
| 2021-08-30 | 37.28 | $37.65 | 100 |
| 2021-08-27 | 37.34 | $38.40 | 2067 |
| 2021-08-26 | 37.25 | $37.92 | 2133 |
| 2021-08-25 | 37.26 | $38.43 | 533 |
| 2021-08-24 | 37.17 | $37.94 | 367 |
| 2021-08-23 | 37.18 | $36.71 | 233 |
| 2021-08-20 | 37.46 | $37.24 | 700 |
| 2021-08-19 | 37.68 | $38.19 | 800 |
| 2021-08-18 | 37.74 | $39.18 | 2100 |
| 2021-08-17 | 37.61 | $39.12 | 2800 |
| 2021-08-16 | 37.49 | $39.49 | 1567 |
| 2021-08-13 | 37.28 | $39.39 | 567 |
| 2021-08-12 | 37.06 | $39.63 | 8067 |
| 2021-08-11 | 36.78 | $39.77 | 3567 |
| 2021-08-10 | 36.43 | $38.25 | 1233 |
| 2021-08-09 | 36.36 | $37.95 | 1700 |
| 2021-08-06 | 36.36 | $36.39 | 2500 |
| 2021-08-05 | 36.71 | $36.81 | 1567 |
| 2021-08-04 | 37.04 | $36.75 | 1433 |
| 2021-08-03 | 37.46 | $37.29 | 1467 |
| 2021-08-02 | 37.84 | $36.96 | 4000 |
| 2021-07-30 | 38.38 | $35.82 | 3333 |
| 2021-07-29 | 39.26 | $37.14 | 7700 |
| 2021-07-28 | 40.02 | $38.25 | 6867 |
| 2021-07-27 | 40.67 | $37.17 | 4033 |
| 2021-07-26 | 41.68 | $39.36 | 2933 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.40
2025-06-11
Close Price
$12.33
Vol: 8482
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.39
Average
24.13
Maximum
40.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 12.40 | $12.33 | 8482 |
| 2024-03-05 | 12.40 | $12.33 | — |
| 2024-03-04 | 12.40 | $12.33 | — |
| 2024-03-01 | 12.40 | $12.33 | — |
| 2024-02-29 | 12.40 | $12.33 | — |
| 2024-02-28 | 12.40 | $12.33 | — |
| 2024-02-27 | 12.40 | $12.33 | — |
| 2024-02-26 | 12.40 | $12.33 | — |
| 2024-02-23 | 12.40 | $12.33 | — |
| 2024-02-22 | 12.39 | $12.33 | — |
| 2024-02-21 | 12.38 | $12.33 | — |
| 2024-02-20 | 12.37 | $12.33 | — |
| 2024-02-16 | 12.36 | $12.33 | 8482 |
| 2024-02-15 | 12.35 | $12.35 | 2782 |
| 2024-02-14 | 12.32 | $12.35 | 635 |
| 2024-02-13 | 12.29 | $12.31 | 4168 |
| 2024-02-12 | 12.27 | $12.30 | 2142 |
| 2024-02-09 | 12.24 | $12.30 | 871 |
| 2024-02-08 | 12.21 | $12.31 | 3990 |
| 2024-02-07 | 12.18 | $12.33 | 7594 |
| 2024-02-06 | 12.13 | $12.33 | 12543 |
| 2024-02-05 | 12.07 | $12.32 | 4733 |
| 2024-02-02 | 12.01 | $12.28 | 23108 |
| 2024-02-01 | 11.95 | $12.20 | 1095 |
| 2024-01-31 | 11.90 | $12.23 | 2598 |
| 2024-01-30 | 11.84 | $12.24 | 1842 |
| 2024-01-29 | 11.78 | $12.33 | 5563 |
| 2024-01-26 | 11.67 | $12.41 | 8892 |
| 2024-01-25 | 11.52 | $12.29 | 12031 |
| 2024-01-24 | 11.39 | $11.84 | 38027 |
| 2024-01-23 | 11.39 | $11.56 | 12350 |
| 2024-01-22 | 11.48 | $11.06 | 8236 |
| 2024-01-19 | 11.77 | $11.65 | 7554 |
| 2024-01-18 | 11.94 | $11.63 | 4914 |
| 2024-01-17 | 12.16 | $11.65 | 31667 |
| 2024-01-16 | 12.44 | $12.24 | 25334 |
| 2024-01-12 | 12.60 | $12.67 | 2391 |
| 2024-01-11 | 12.66 | $12.70 | 2726 |
| 2024-01-10 | 12.73 | $12.83 | 59229 |
| 2024-01-09 | 12.79 | $12.62 | 6685 |
| 2024-01-08 | 12.94 | $12.85 | 12740 |
| 2024-01-05 | 13.04 | $12.98 | 1643 |
| 2024-01-04 | 13.15 | $12.96 | 5980 |
| 2024-01-03 | 13.28 | $13.22 | 3080 |
| 2024-01-02 | 13.37 | $13.06 | 7074 |
| 2023-12-29 | 13.53 | $13.71 | 5913 |
| 2023-12-28 | 13.52 | $13.68 | 7225 |
| 2023-12-27 | 13.53 | $13.56 | 1862 |
| 2023-12-26 | 13.59 | $13.68 | 2142 |
| 2023-12-22 | 13.63 | $13.71 | 7733 |
| 2023-12-21 | 13.66 | $13.89 | 2200 |
| 2023-12-20 | 13.66 | $13.42 | 9500 |
| 2023-12-19 | 13.81 | $13.76 | 7600 |
| 2023-12-18 | 13.89 | $13.82 | 5600 |
| 2023-12-15 | 13.98 | $14.26 | 18700 |
| 2023-12-14 | 13.95 | $14.06 | 13800 |
| 2023-12-13 | 13.98 | $13.74 | 4200 |
| 2023-12-12 | 14.13 | $14.30 | 3000 |
| 2023-12-11 | 14.13 | $13.82 | 6700 |
| 2023-12-08 | 14.29 | $13.80 | 11900 |
| 2023-12-07 | 14.50 | $14.06 | 2700 |
| 2023-12-06 | 14.68 | $14.14 | 1100 |
| 2023-12-05 | 14.87 | $14.10 | 3600 |
| 2023-12-04 | 15.11 | $14.48 | 3100 |
| 2023-12-01 | 15.29 | $14.88 | 200 |
| 2023-11-30 | 15.38 | $14.95 | 200 |
| 2023-11-29 | 15.46 | $14.92 | 8500 |
| 2023-11-28 | 15.56 | $15.48 | 800 |
| 2023-11-27 | 15.51 | $15.68 | 6000 |
| 2023-11-24 | 15.38 | $16.21 | 10600 |
| 2023-11-22 | 15.05 | $15.26 | 1600 |
| 2023-11-21 | 14.95 | $15.06 | 10300 |
| 2023-11-20 | 14.89 | $15.11 | 2400 |
| 2023-11-17 | 14.80 | $14.73 | 1600 |
| 2023-11-16 | 14.81 | $14.80 | 2300 |
| 2023-11-15 | 14.80 | $15.33 | 4500 |
| 2023-11-14 | 14.63 | $14.97 | 2000 |
| 2023-11-13 | 14.53 | $14.50 | 2200 |
| 2023-11-10 | 14.56 | $14.51 | 500 |
| 2023-11-09 | 14.60 | $14.65 | 4200 |
| 2023-11-08 | 14.61 | $15.12 | 100 |
| 2023-11-07 | 14.48 | $14.80 | 4100 |
| 2023-11-06 | 14.42 | $14.87 | 2600 |
| 2023-11-03 | 14.34 | $14.75 | 15800 |
| 2023-11-02 | 14.28 | $14.45 | 100 |
| 2023-11-01 | 14.32 | $14.56 | 1500 |
| 2023-10-31 | 14.33 | $14.40 | 4000 |
| 2023-10-30 | 14.41 | $14.76 | 2400 |
| 2023-10-27 | 14.39 | $14.64 | 100 |
| 2023-10-26 | 14.43 | $14.63 | 500 |
| 2023-10-25 | 14.48 | $14.69 | 200 |
| 2023-10-24 | 14.53 | $14.89 | 38300 |
| 2023-10-23 | 14.55 | $14.52 | 3000 |
| 2023-10-20 | 14.69 | $14.55 | 4500 |
| 2023-10-19 | 14.87 | $14.64 | 18100 |
| 2023-10-18 | 15.07 | $14.74 | 7500 |
| 2023-10-17 | 15.28 | $14.96 | 6800 |
| 2023-10-16 | 15.49 | $15.39 | 1300 |
| 2023-10-13 | 15.60 | $15.49 | 1600 |
| 2023-10-12 | 15.73 | $15.90 | 2700 |
| 2023-10-11 | 15.75 | $16.01 | 1600 |
| 2023-10-10 | 15.75 | $15.78 | 13200 |
| 2023-10-09 | 15.83 | $16.17 | 13700 |
| 2023-10-06 | 15.81 | $16.17 | 7100 |
| 2023-10-05 | 15.80 | $15.89 | 14800 |
| 2023-10-04 | 15.88 | $15.74 | 7000 |
| 2023-10-03 | 16.03 | $16.00 | 10600 |
| 2023-10-02 | 16.14 | $16.15 | 2200 |
| 2023-09-29 | 16.23 | $16.08 | 2400 |
| 2023-09-28 | 16.38 | $16.51 | 2000 |
| 2023-09-27 | 16.42 | $16.06 | 5900 |
| 2023-09-26 | 16.63 | $16.18 | 2800 |
| 2023-09-25 | 16.85 | $16.27 | 12000 |
| 2023-09-22 | 17.09 | $16.89 | 3600 |
| 2023-09-21 | 17.18 | $16.84 | 13300 |
| 2023-09-20 | 17.32 | $17.01 | 4300 |
| 2023-09-19 | 17.44 | $16.90 | 6300 |
| 2023-09-18 | 17.62 | $16.94 | 38700 |
| 2023-09-15 | 17.82 | $17.52 | 6200 |
| 2023-09-14 | 17.88 | $17.75 | 10500 |
| 2023-09-13 | 17.89 | $17.72 | 2000 |
| 2023-09-12 | 17.89 | $17.84 | 3700 |
| 2023-09-11 | 17.86 | $17.82 | 7000 |
| 2023-09-08 | 17.83 | $17.85 | 4300 |
| 2023-09-07 | 17.78 | $17.66 | 8500 |
| 2023-09-06 | 17.77 | $18.87 | 23600 |
| 2023-09-05 | 17.38 | $17.87 | 34800 |
| 2023-09-01 | 17.22 | $18.12 | 39300 |
| 2023-08-31 | 16.95 | $17.66 | 71300 |
| 2023-08-30 | 16.76 | $17.50 | 5500 |
| 2023-08-29 | 16.59 | $17.60 | 51000 |
| 2023-08-28 | 16.36 | $16.92 | 7800 |
| 2023-08-25 | 16.31 | $16.63 | 1200 |
| 2023-08-24 | 16.34 | $16.26 | 1300 |
| 2023-08-23 | 16.51 | $16.36 | 2500 |
| 2023-08-22 | 16.69 | $16.36 | 3400 |
| 2023-08-21 | 16.91 | $16.23 | 30300 |
| 2023-08-18 | 17.24 | $16.67 | 10200 |
| 2023-08-17 | 17.50 | $17.03 | 6000 |
| 2023-08-16 | 17.71 | $17.14 | 30600 |
| 2023-08-15 | 17.94 | $17.13 | 16000 |
| 2023-08-14 | 18.21 | $17.41 | 12200 |
| 2023-08-11 | 18.46 | $17.62 | 6700 |
| 2023-08-10 | 18.70 | $17.88 | 5000 |
| 2023-08-09 | 18.89 | $18.08 | 6300 |
| 2023-08-08 | 19.06 | $18.00 | 6700 |
| 2023-08-07 | 19.29 | $18.73 | 14300 |
| 2023-08-04 | 19.33 | $19.20 | 15800 |
| 2023-08-03 | 19.21 | $19.40 | 2800 |
| 2023-08-02 | 19.00 | $18.82 | 4500 |
| 2023-08-01 | 18.91 | $18.93 | 6500 |
| 2023-07-31 | 18.76 | $19.47 | 9400 |
| 2023-07-28 | 18.40 | $19.67 | 20600 |
| 2023-07-27 | 17.90 | $18.52 | 14900 |
| 2023-07-26 | 17.64 | $18.65 | 26600 |
| 2023-07-25 | 17.29 | $18.25 | 17900 |
| 2023-07-24 | 16.99 | $17.11 | 14800 |
| 2023-07-21 | 16.98 | $16.95 | 2200 |
| 2023-07-20 | 17.03 | $17.33 | 700 |
| 2023-07-19 | 16.97 | $16.84 | 31500 |
| 2023-07-18 | 17.06 | $16.64 | 3600 |
| 2023-07-17 | 17.24 | $17.16 | 3300 |
| 2023-07-14 | 17.30 | $17.33 | 12000 |
| 2023-07-13 | 17.31 | $17.61 | 2500 |
| 2023-07-12 | 17.25 | $17.33 | 3100 |
| 2023-07-11 | 17.26 | $17.32 | 1200 |
| 2023-07-10 | 17.28 | $17.21 | 1400 |
| 2023-07-07 | 17.35 | $17.28 | 500 |
| 2023-07-06 | 17.42 | $17.11 | 1100 |
| 2023-07-05 | 17.56 | $17.19 | 500 |
| 2023-07-03 | 17.70 | $17.67 | 900 |
| 2023-06-30 | 17.73 | $17.53 | 400 |
| 2023-06-29 | 17.81 | $17.59 | 2200 |
| 2023-06-28 | 17.89 | $18.04 | 700 |
| 2023-06-27 | 17.85 | $18.11 | 1900 |
| 2023-06-26 | 17.78 | $17.00 | 11500 |
| 2023-06-23 | 18.06 | $17.09 | 19400 |
| 2023-06-22 | 18.36 | $17.60 | 12700 |
| 2023-06-21 | 18.57 | $17.72 | 8300 |
| 2023-06-20 | 18.78 | $18.32 | 4900 |
| 2023-06-16 | 18.85 | $19.19 | 3300 |
| 2023-06-15 | 18.65 | $19.41 | 10300 |
| 2023-06-14 | 18.34 | $18.92 | 15800 |
| 2023-06-13 | 18.12 | $18.58 | 2900 |
| 2023-06-12 | 17.96 | $18.44 | 1700 |
| 2023-06-09 | 17.80 | $18.50 | 2600 |
| 2023-06-08 | 17.60 | $18.83 | 2100 |
| 2023-06-07 | 17.26 | $18.10 | 2800 |
| 2023-06-06 | 17.09 | $18.58 | 9500 |
| 2023-06-05 | 16.74 | $17.63 | 2000 |
| 2023-06-02 | 16.62 | $17.81 | 1100 |
| 2023-06-01 | 16.43 | $16.60 | 700 |
| 2023-05-31 | 16.61 | $16.52 | 2200 |
| 2023-05-30 | 16.87 | $16.94 | 1300 |
| 2023-05-26 | 17.07 | $17.28 | 1200 |
| 2023-05-25 | 17.22 | $16.80 | 2600 |
| 2023-05-24 | 17.58 | $17.03 | 3100 |
| 2023-05-23 | 17.95 | $17.68 | 1100 |
| 2023-05-22 | 18.21 | $17.94 | 3200 |
| 2023-05-19 | 18.47 | $18.22 | 1000 |
| 2023-05-18 | 18.70 | $18.10 | 7100 |
| 2023-05-17 | 19.02 | $18.60 | 1400 |
| 2023-05-16 | 19.28 | $18.94 | 200 |
| 2023-05-15 | 19.48 | $19.58 | 1100 |
| 2023-05-12 | 19.54 | $19.24 | 300 |
| 2023-05-11 | 19.72 | $19.77 | 1900 |
| 2023-05-10 | 19.79 | $19.88 | 600 |
| 2023-05-09 | 19.84 | $20.30 | 6000 |
| 2023-05-08 | 19.77 | $20.14 | 2800 |
| 2023-05-05 | 19.74 | $20.19 | 2400 |
| 2023-05-04 | 19.71 | $19.71 | 2800 |
| 2023-05-03 | 19.82 | $19.20 | 19400 |
| 2023-05-02 | 20.13 | $19.50 | 12200 |
| 2023-05-01 | 20.42 | $20.43 | 1700 |
| 2023-04-28 | 20.48 | $20.43 | 3200 |
| 2023-04-27 | 20.56 | $20.16 | 2900 |
| 2023-04-26 | 20.75 | $20.05 | 1300 |
| 2023-04-25 | 21.01 | $19.81 | 7300 |
| 2023-04-24 | 21.42 | $20.33 | 1300 |
| 2023-04-21 | 21.74 | $20.74 | 600 |
| 2023-04-20 | 22.00 | $21.12 | 13000 |
| 2023-04-19 | 22.20 | $21.55 | 1100 |
| 2023-04-18 | 22.29 | $22.30 | 4900 |
| 2023-04-17 | 22.16 | $22.24 | 2500 |
| 2023-04-14 | 22.02 | $22.50 | 11200 |
| 2023-04-13 | 21.75 | $22.50 | 4900 |
| 2023-04-12 | 21.42 | $22.05 | 38500 |
| 2023-04-11 | 21.16 | $22.06 | 8600 |
| 2023-04-10 | 20.84 | $20.93 | 900 |
| 2023-04-06 | 20.80 | $20.79 | 100 |
| 2023-04-05 | 20.81 | $20.68 | 20100 |
| 2023-04-04 | 20.85 | $20.98 | 6600 |
| 2023-04-03 | 20.80 | $21.18 | 300 |
| 2023-03-31 | 20.69 | $20.71 | 7200 |
| 2023-03-30 | 20.70 | $21.36 | 17600 |
| 2023-03-29 | 20.52 | $20.82 | 200 |
| 2023-03-28 | 20.46 | $20.88 | 8300 |
| 2023-03-27 | 20.39 | $20.36 | 14200 |
| 2023-03-24 | 20.47 | $20.87 | 500 |
| 2023-03-23 | 20.41 | $21.15 | 2000 |
| 2023-03-22 | 20.26 | $20.86 | 600 |
| 2023-03-21 | 20.17 | $20.84 | 200 |
| 2023-03-20 | 20.09 | $20.64 | 8300 |
| 2023-03-17 | 20.06 | $20.68 | 4400 |
| 2023-03-16 | 20.02 | $20.50 | 1200 |
| 2023-03-15 | 20.05 | $19.80 | 700 |
| 2023-03-14 | 20.32 | $19.96 | 8700 |
| 2023-03-13 | 20.60 | $20.13 | 4200 |
| 2023-03-10 | 20.91 | $20.41 | 1600 |
| 2023-03-09 | 21.21 | $20.53 | 3000 |
| 2023-03-08 | 21.54 | $21.11 | 700 |
| 2023-03-07 | 21.77 | $21.57 | 300 |
| 2023-03-06 | 21.91 | $22.31 | 1100 |
| 2023-03-03 | 21.86 | $22.63 | 200 |
| 2023-03-02 | 21.69 | $22.31 | 900 |
| 2023-03-01 | 21.60 | $22.22 | 600 |
| 2023-02-28 | 21.53 | $21.35 | 4100 |
| 2023-02-27 | 21.72 | $21.79 | 1200 |
| 2023-02-24 | 21.83 | $21.47 | 1100 |
| 2023-02-23 | 22.07 | $22.14 | 2400 |
| 2023-02-22 | 22.16 | $22.46 | 1500 |
| 2023-02-21 | 22.17 | $22.67 | 2300 |
| 2023-02-17 | 22.13 | $21.87 | 7100 |
| 2023-02-16 | 22.33 | $22.33 | 1600 |
| 2023-02-15 | 22.45 | $22.29 | 2100 |
| 2023-02-14 | 22.61 | $22.94 | 600 |
| 2023-02-13 | 22.60 | $23.12 | 900 |
| 2023-02-10 | 22.55 | $22.61 | 700 |
| 2023-02-09 | 22.64 | $22.82 | 500 |
| 2023-02-08 | 22.70 | $22.43 | 8400 |
| 2023-02-07 | 22.91 | $22.46 | 800 |
| 2023-02-06 | 23.15 | $22.08 | 3800 |
| 2023-02-03 | 23.57 | $22.47 | 23700 |
| 2023-02-02 | 23.96 | $23.33 | 2800 |
| 2023-02-01 | 24.16 | $23.88 | 1200 |
| 2023-01-31 | 24.22 | $23.69 | 6900 |
| 2023-01-30 | 24.36 | $23.72 | 5100 |
| 2023-01-27 | 24.51 | $24.90 | 5800 |
| 2023-01-26 | 24.31 | $24.73 | 3300 |
| 2023-01-25 | 24.12 | $24.21 | 9500 |
| 2023-01-24 | 24.04 | $24.25 | 1800 |
| 2023-01-23 | 23.93 | $24.30 | 9300 |
| 2023-01-20 | 23.78 | $24.10 | 3200 |
| 2023-01-19 | 23.65 | $23.85 | 3000 |
| 2023-01-18 | 23.57 | $22.89 | 11300 |
| 2023-01-17 | 23.77 | $23.30 | 19700 |
| 2023-01-13 | 23.88 | $23.73 | 3400 |
| 2023-01-12 | 23.88 | $23.50 | 2300 |
| 2023-01-11 | 23.93 | $24.21 | 4900 |
| 2023-01-10 | 23.77 | $23.91 | 1800 |
| 2023-01-09 | 23.67 | $24.20 | 15000 |
| 2023-01-06 | 23.44 | $25.40 | 15300 |
| 2023-01-05 | 22.78 | $23.84 | 5200 |
| 2023-01-04 | 22.47 | $23.73 | 15800 |
| 2023-01-03 | 22.12 | $21.93 | 1700 |
| 2022-12-30 | 22.27 | $21.41 | 2000 |
| 2022-12-29 | 22.62 | $21.71 | 23300 |
| 2022-12-28 | 22.95 | $22.11 | 1400 |
| 2022-12-27 | 23.23 | $23.01 | 3400 |
| 2022-12-23 | 23.27 | $22.45 | 1100 |
| 2022-12-22 | 23.50 | $22.50 | 3100 |
| 2022-12-21 | 23.75 | $22.75 | 2200 |
| 2022-12-20 | 23.97 | $22.60 | 600 |
| 2022-12-19 | 24.26 | $23.70 | 2867 |
| 2022-12-16 | 24.26 | $23.91 | 4867 |
| 2022-12-15 | 24.18 | $22.95 | 2833 |
| 2022-12-14 | 24.37 | $22.74 | 4700 |
| 2022-12-13 | 24.64 | $23.82 | 4800 |
| 2022-12-12 | 24.60 | $23.17 | 3533 |
| 2022-12-09 | 24.75 | $24.90 | 6333 |
| 2022-12-08 | 24.35 | $23.28 | 1500 |
| 2022-12-07 | 24.34 | $22.44 | 24267 |
| 2022-12-06 | 24.58 | $24.27 | 1667 |
| 2022-12-05 | 24.26 | $23.40 | 3767 |
| 2022-12-02 | 24.12 | $23.54 | 6000 |
| 2022-12-01 | 23.87 | $23.52 | 25233 |
| 2022-11-30 | 23.55 | $23.71 | 22033 |
| 2022-11-29 | 23.07 | $23.63 | 10900 |
| 2022-11-28 | 22.47 | $22.20 | 16467 |
| 2022-11-25 | 22.18 | $22.80 | 6833 |
| 2022-11-23 | 21.61 | $20.91 | 400 |
| 2022-11-22 | 21.49 | $20.31 | 1067 |
| 2022-11-21 | 21.52 | $20.85 | 4800 |
| 2022-11-18 | 21.35 | $21.06 | 5567 |
| 2022-11-17 | 21.06 | $22.28 | 7533 |
| 2022-11-16 | 20.31 | $21.06 | 5633 |
| 2022-11-15 | 19.75 | $22.86 | 4833 |
| 2022-11-14 | 18.50 | $22.47 | 25667 |
| 2022-11-11 | 17.09 | $20.58 | 15333 |
| 2022-11-10 | 15.97 | $17.85 | 3900 |
| 2022-11-09 | 15.48 | $16.91 | 13467 |
| 2022-11-08 | 15.21 | $16.62 | 1433 |
| 2022-11-07 | 14.98 | $16.71 | 700 |
| 2022-11-04 | 14.70 | $16.47 | 2667 |
| 2022-11-03 | 14.46 | $15.05 | 3700 |
| 2022-11-02 | 14.65 | $15.23 | 2233 |
| 2022-11-01 | 14.85 | $14.84 | 967 |
| 2022-10-31 | 15.26 | $14.49 | 1567 |
| 2022-10-28 | 15.89 | $15.41 | 2633 |
| 2022-10-27 | 16.40 | $16.35 | 900 |
| 2022-10-26 | 16.74 | $16.74 | 733 |
| 2022-10-25 | 17.07 | $16.74 | 900 |
| 2022-10-24 | 17.49 | $16.63 | 3533 |
| 2022-10-21 | 18.05 | $18.50 | 1067 |
| 2022-10-20 | 18.18 | $18.41 | 1967 |
| 2022-10-19 | 18.37 | $18.22 | 2767 |
| 2022-10-18 | 18.70 | $18.61 | 1033 |
| 2022-10-17 | 18.98 | $18.87 | 3167 |
| 2022-10-14 | 19.27 | $18.87 | 367 |
| 2022-10-13 | 19.64 | $18.87 | 2167 |
| 2022-10-12 | 20.11 | $19.54 | 1000 |
| 2022-10-11 | 20.49 | $19.88 | 233 |
| 2022-10-10 | 20.85 | $20.10 | 21500 |
| 2022-10-07 | 21.23 | $20.64 | 1900 |
| 2022-10-06 | 21.53 | $21.60 | 4067 |
| 2022-10-05 | 21.60 | $21.87 | 100 |
| 2022-10-04 | 21.61 | $22.47 | 1333 |
| 2022-10-03 | 21.44 | $21.99 | 7700 |
| 2022-09-30 | 21.39 | $20.91 | 5367 |
| 2022-09-29 | 21.69 | $20.37 | 3367 |
| 2022-09-28 | 22.23 | $21.63 | 1467 |
| 2022-09-27 | 22.49 | $21.99 | 567 |
| 2022-09-26 | 22.71 | $21.93 | 6300 |
| 2022-09-23 | 22.99 | $21.71 | 1233 |
| 2022-09-22 | 23.41 | $22.44 | 900 |
| 2022-09-21 | 23.69 | $22.38 | 11267 |
| 2022-09-20 | 24.04 | $22.97 | 1300 |
| 2022-09-19 | 24.27 | $23.49 | 7000 |
| 2022-09-16 | 24.39 | $24.06 | 8567 |
| 2022-09-15 | 24.34 | $24.69 | 4900 |
| 2022-09-14 | 24.08 | $24.12 | 8867 |
| 2022-09-13 | 23.92 | $23.67 | 3733 |
| 2022-09-12 | 23.87 | $24.42 | 2000 |
| 2022-09-09 | 23.57 | $24.36 | 13500 |
| 2022-09-08 | 23.22 | $22.98 | 67 |
| 2022-09-07 | 23.22 | $23.44 | 67 |
| 2022-09-06 | 23.07 | $23.37 | 2667 |
| 2022-09-02 | 22.91 | $22.44 | 8800 |
| 2022-09-01 | 23.02 | $23.01 | 2300 |
| 2022-08-31 | 22.96 | $22.89 | 1433 |
| 2022-08-30 | 22.93 | $22.59 | 133 |
| 2022-08-29 | 22.99 | $22.92 | 3167 |
| 2022-08-26 | 22.96 | $23.97 | 7767 |
| 2022-08-25 | 22.59 | $23.76 | 6300 |
| 2022-08-24 | 22.21 | $22.65 | 2567 |
| 2022-08-23 | 22.10 | $22.92 | 1400 |
| 2022-08-22 | 21.89 | $22.71 | 1767 |
| 2022-08-19 | 21.72 | $22.59 | 9067 |
| 2022-08-18 | 21.55 | $22.35 | 2467 |
| 2022-08-17 | 21.44 | $22.52 | 3333 |
| 2022-08-16 | 21.27 | $22.50 | 10467 |
| 2022-08-15 | 21.09 | $21.69 | 1767 |
| 2022-08-12 | 21.14 | $22.02 | 3167 |
| 2022-08-11 | 21.12 | $21.66 | 5167 |
| 2022-08-10 | 21.24 | $21.33 | 5000 |
| 2022-08-09 | 21.51 | $21.99 | 1433 |
| 2022-08-08 | 21.65 | $22.11 | 3600 |
| 2022-08-05 | 21.81 | $22.59 | 14967 |
| 2022-08-04 | 21.88 | $22.05 | 2200 |
| 2022-08-03 | 22.16 | $21.93 | 6233 |
| 2022-08-02 | 22.56 | $22.20 | 43733 |
| 2022-08-01 | 22.99 | $22.23 | 84900 |
| 2022-07-29 | 23.52 | $23.31 | 4700 |
| 2022-07-28 | 23.86 | $24.30 | 2967 |
| 2022-07-27 | 23.97 | $24.39 | 1833 |
| 2022-07-26 | 24.09 | $25.38 | 12200 |
| 2022-07-25 | 23.95 | $24.45 | 4100 |
| 2022-07-22 | 24.09 | $23.52 | 6500 |
| 2022-07-21 | 24.59 | $23.94 | 13033 |
| 2022-07-20 | 25.07 | $24.60 | 4433 |
| 2022-07-19 | 25.47 | $25.35 | 6467 |
| 2022-07-18 | 25.73 | $25.11 | 3533 |
| 2022-07-15 | 26.15 | $24.15 | 6433 |
| 2022-07-14 | 26.97 | $25.05 | 48000 |
| 2022-07-13 | 27.69 | $25.77 | 4633 |
| 2022-07-12 | 28.34 | $26.97 | 1500 |
| 2022-07-11 | 28.75 | $27.00 | 11967 |
| 2022-07-08 | 29.25 | $28.71 | 3167 |
| 2022-07-07 | 29.30 | $28.38 | 15467 |
| 2022-07-06 | 29.45 | $28.17 | 23867 |
| 2022-07-05 | 29.70 | $28.74 | 29333 |
| 2022-07-01 | 29.80 | $30.15 | 5433 |
| 2022-06-30 | 29.47 | $30.21 | 3600 |
| 2022-06-29 | 29.03 | $29.34 | 7167 |
| 2022-06-28 | 28.77 | $29.58 | 16600 |
| 2022-06-27 | 28.36 | $29.01 | 4200 |
| 2022-06-24 | 28.04 | $28.62 | 13200 |
| 2022-06-23 | 27.76 | $28.75 | 3000 |
| 2022-06-22 | 27.39 | $28.14 | 7467 |
| 2022-06-21 | 27.12 | $28.80 | 16600 |
| 2022-06-17 | 26.59 | $26.54 | 1600 |
| 2022-06-16 | 26.66 | $26.29 | 1600 |
| 2022-06-15 | 26.83 | $27.54 | 5700 |
| 2022-06-14 | 26.65 | $26.19 | 1100 |
| 2022-06-13 | 26.86 | $25.38 | 23667 |
| 2022-06-10 | 27.38 | $26.48 | 14100 |
| 2022-06-09 | 27.67 | $27.75 | 500 |
| 2022-06-08 | 27.63 | $27.30 | 8667 |
| 2022-06-07 | 27.71 | $27.81 | 2933 |
| 2022-06-06 | 27.66 | $27.36 | 58300 |
| 2022-06-03 | 27.73 | $27.72 | 26000 |
| 2022-06-02 | 27.71 | $28.11 | 7533 |
| 2022-06-01 | 27.56 | $27.75 | 13733 |
| 2022-05-31 | 27.50 | $27.84 | 9467 |
| 2022-05-27 | 27.39 | $27.33 | 6100 |
| 2022-05-26 | 27.43 | $28.08 | 10433 |
| 2022-05-25 | 27.25 | $27.36 | 2000 |
| 2022-05-24 | 27.25 | $27.39 | 7533 |
| 2022-05-23 | 27.26 | $28.02 | 29933 |
| 2022-05-20 | 27.08 | $28.08 | 45600 |
| 2022-05-19 | 26.84 | $28.56 | 5067 |
| 2022-05-18 | 26.42 | $27.18 | 233 |
| 2022-05-17 | 26.35 | $27.42 | 200 |
| 2022-05-16 | 26.21 | $27.16 | 500 |
| 2022-05-13 | 26.14 | $26.85 | 500 |
| 2022-05-12 | 26.18 | $25.53 | 4567 |
| 2022-05-11 | 26.66 | $26.10 | 1633 |
| 2022-05-10 | 27.08 | $26.40 | 1567 |
| 2022-05-09 | 27.52 | $26.16 | 2867 |
| 2022-05-06 | 28.14 | $27.21 | 567 |
| 2022-05-05 | 28.58 | $28.20 | 533 |
| 2022-05-04 | 28.81 | $29.85 | 1700 |
| 2022-05-03 | 28.58 | $29.67 | 1600 |
| 2022-05-02 | 28.37 | $28.71 | 1033 |
| 2022-04-29 | 28.43 | $28.86 | 867 |
| 2022-04-28 | 28.46 | $28.12 | 1933 |
| 2022-04-27 | 28.75 | $27.95 | 467 |
| 2022-04-26 | 29.17 | $27.84 | 767 |
| 2022-04-25 | 29.73 | $28.26 | 1600 |
| 2022-04-22 | 30.28 | $28.68 | 2633 |
| 2022-04-21 | 30.83 | $28.37 | 4533 |
| 2022-04-20 | 31.59 | $29.31 | 4667 |
| 2022-04-19 | 32.22 | $31.26 | 2933 |
| 2022-04-18 | 32.36 | $31.77 | 2800 |
| 2022-04-14 | 32.35 | $32.37 | 1667 |
| 2022-04-13 | 32.15 | $31.53 | 367 |
| 2022-04-12 | 32.15 | $31.01 | 1100 |
| 2022-04-11 | 32.31 | $31.74 | 900 |
| 2022-04-08 | 32.26 | $33.33 | 3400 |
| 2022-04-07 | 31.68 | $32.13 | 2767 |
| 2022-04-06 | 31.35 | $32.97 | 5533 |
| 2022-04-05 | 30.67 | $32.01 | 4433 |
| 2022-04-04 | 30.15 | $32.96 | 3100 |
| 2022-04-01 | 29.22 | $30.36 | 8767 |
| 2022-03-31 | 28.91 | $29.40 | 1433 |
| 2022-03-30 | 28.85 | $30.15 | 5633 |
| 2022-03-29 | 28.56 | $28.92 | 933 |
| 2022-03-28 | 28.60 | $29.40 | 933 |
| 2022-03-25 | 28.51 | $29.40 | 1333 |
| 2022-03-24 | 28.43 | $29.25 | 1200 |
| 2022-03-23 | 28.40 | $30.29 | 4267 |
| 2022-03-22 | 28.05 | $30.51 | 2267 |
| 2022-03-21 | 27.58 | $29.39 | 5033 |
| 2022-03-18 | 27.40 | $31.16 | 3100 |
| 2022-03-17 | 26.65 | $30.03 | 6767 |
| 2022-03-16 | 26.13 | $27.75 | 9100 |
| 2022-03-15 | 26.27 | $23.43 | 10133 |
| 2022-03-14 | 27.85 | $25.35 | 10733 |
| 2022-03-11 | 29.21 | $27.69 | 2700 |
| 2022-03-10 | 30.15 | $28.80 | 6733 |
| 2022-03-09 | 30.99 | $30.21 | 1233 |
| 2022-03-08 | 31.58 | $30.60 | 4067 |
| 2022-03-07 | 32.20 | $31.50 | 3733 |
| 2022-03-04 | 32.69 | $32.02 | 19500 |
| 2022-03-03 | 33.13 | $32.55 | 2300 |
| 2022-03-02 | 33.52 | $32.51 | 1767 |
| 2022-03-01 | 34.02 | $33.60 | 1533 |
| 2022-02-28 | 34.29 | $33.27 | 12400 |
| 2022-02-25 | 34.73 | $33.48 | 4267 |
| 2022-02-24 | 35.20 | $33.54 | 9267 |
| 2022-02-23 | 35.76 | $34.68 | 6500 |
| 2022-02-22 | 36.08 | $35.97 | 3733 |
| 2022-02-18 | 36.05 | $36.09 | 4100 |
| 2022-02-17 | 35.97 | $35.31 | 6233 |
| 2022-02-16 | 36.12 | $36.12 | 10167 |
| 2022-02-15 | 36.04 | $35.25 | 6633 |
| 2022-02-14 | 36.21 | $35.23 | 19333 |
| 2022-02-11 | 36.41 | $36.54 | 7333 |
| 2022-02-10 | 36.24 | $37.11 | 14833 |
| 2022-02-09 | 35.84 | $35.52 | 933 |
| 2022-02-08 | 35.84 | $35.54 | 333 |
| 2022-02-07 | 35.83 | $35.49 | 4067 |
| 2022-02-04 | 35.83 | $35.62 | 4100 |
| 2022-02-03 | 35.78 | $35.15 | 4867 |
| 2022-02-02 | 35.85 | $35.72 | 2933 |
| 2022-02-01 | 35.75 | $35.55 | 4067 |
| 2022-01-31 | 35.68 | $35.55 | 5400 |
| 2022-01-28 | 35.58 | $33.92 | 8067 |
| 2022-01-27 | 35.97 | $34.74 | 11300 |
| 2022-01-26 | 36.16 | $35.70 | 11200 |
| 2022-01-25 | 36.09 | $36.06 | 10767 |
| 2022-01-24 | 35.86 | $36.18 | 4733 |
| 2022-01-21 | 35.54 | $36.13 | 8933 |
| 2022-01-20 | 35.15 | $36.93 | 27467 |
| 2022-01-19 | 34.42 | $35.70 | 15100 |
| 2022-01-18 | 33.90 | $33.45 | 2133 |
| 2022-01-14 | 33.99 | $32.94 | 5367 |
| 2022-01-13 | 34.25 | $33.60 | 3200 |
| 2022-01-12 | 34.36 | $35.64 | 4867 |
| 2022-01-11 | 33.84 | $36.39 | 23267 |
| 2022-01-10 | 32.97 | $34.95 | 10600 |
| 2022-01-07 | 32.37 | $33.93 | 2300 |
| 2022-01-06 | 31.97 | $32.37 | 767 |
| 2022-01-05 | 31.98 | $31.95 | 1800 |
| 2022-01-04 | 32.15 | $33.00 | 15133 |
| 2022-01-03 | 32.04 | $31.89 | 9233 |
| 2021-12-31 | 32.26 | $32.10 | 6867 |
| 2021-12-30 | 32.49 | $32.34 | 3100 |
| 2021-12-29 | 32.70 | $32.73 | 1667 |
| 2021-12-28 | 32.84 | $33.22 | 4567 |
| 2021-12-27 | 32.88 | $33.45 | 1233 |
| 2021-12-23 | 32.87 | $33.24 | 600 |
| 2021-12-22 | 32.93 | $32.99 | 2267 |
| 2021-12-21 | 33.10 | $33.05 | 133 |
| 2021-12-20 | 33.30 | $32.49 | 2200 |
| 2021-12-17 | 33.74 | $33.61 | 567 |
| 2021-12-16 | 33.93 | $33.60 | 200 |
| 2021-12-15 | 34.18 | $32.82 | 1033 |
| 2021-12-14 | 34.74 | $33.15 | 2867 |
| 2021-12-13 | 35.32 | $34.44 | 2900 |
| 2021-12-10 | 35.63 | $36.27 | 500 |
| 2021-12-09 | 35.43 | $36.39 | 933 |
| 2021-12-08 | 35.14 | $36.13 | 4300 |
| 2021-12-07 | 34.89 | $36.08 | 1233 |
| 2021-12-06 | 34.60 | $35.34 | 900 |
| 2021-12-03 | 34.49 | $34.44 | 7367 |
| 2021-12-02 | 34.65 | $34.47 | 600 |
| 2021-12-01 | 34.86 | $34.11 | 967 |
| 2021-11-30 | 35.22 | $34.41 | 4967 |
| 2021-11-29 | 35.59 | $34.83 | 1100 |
| 2021-11-26 | 35.90 | $34.98 | 633 |
| 2021-11-24 | 36.24 | $36.09 | 200 |
| 2021-11-23 | 36.31 | $36.29 | 1033 |
| 2021-11-22 | 36.33 | $36.17 | 933 |
| 2021-11-19 | 36.40 | $36.84 | 1467 |
| 2021-11-18 | 36.26 | $35.55 | 1433 |
| 2021-11-17 | 36.52 | $37.35 | 2067 |
| 2021-11-16 | 36.25 | $37.07 | 400 |
| 2021-11-15 | 36.03 | $36.54 | 5100 |
| 2021-11-12 | 35.93 | $38.10 | 2233 |
| 2021-11-11 | 35.31 | $38.46 | 7967 |
| 2021-11-10 | 34.47 | $36.06 | 5900 |
| 2021-11-09 | 34.21 | $33.76 | 15200 |
| 2021-11-08 | 34.65 | $34.35 | 1600 |
| 2021-11-05 | 35.01 | $33.75 | 4333 |
| 2021-11-04 | 35.66 | $33.95 | 3000 |
| 2021-11-03 | 36.39 | $35.15 | 2300 |
| 2021-11-02 | 36.92 | $34.83 | 6200 |
| 2021-11-01 | 37.67 | $36.16 | 2800 |
| 2021-10-29 | 38.17 | $36.10 | 3000 |
| 2021-10-28 | 38.78 | $37.32 | 1833 |
| 2021-10-27 | 39.14 | $37.59 | 3767 |
| 2021-10-26 | 39.49 | $37.98 | 3967 |
| 2021-10-25 | 39.77 | $39.76 | 3700 |
| 2021-10-22 | 39.53 | $40.71 | 2733 |
| 2021-10-21 | 38.93 | $39.41 | 1567 |
| 2021-10-20 | 38.60 | $38.10 | 1200 |
| 2021-10-19 | 38.59 | $38.10 | 1167 |
| 2021-10-18 | 38.58 | $38.38 | 5867 |
| 2021-10-15 | 38.46 | $38.16 | 2300 |
| 2021-10-14 | 38.38 | $38.40 | 1867 |
| 2021-10-13 | 38.19 | $38.79 | 2700 |
| 2021-10-12 | 37.83 | $37.87 | 2167 |
| 2021-10-11 | 37.68 | $37.26 | 1233 |
| 2021-10-08 | 37.68 | $37.92 | 800 |
| 2021-10-07 | 37.46 | $37.86 | 1400 |
| 2021-10-06 | 37.21 | $36.90 | 1067 |
| 2021-10-05 | 37.20 | $37.39 | 1700 |
| 2021-10-04 | 37.04 | $37.95 | 1400 |
| 2021-10-01 | 36.65 | $38.05 | 1000 |
| 2021-09-30 | 36.16 | $38.06 | 3867 |
| 2021-09-29 | 35.55 | $36.69 | 1000 |
| 2021-09-28 | 35.26 | $36.18 | 2233 |
| 2021-09-27 | 35.08 | $36.00 | 13533 |
| 2021-09-24 | 34.92 | $36.00 | 7867 |
| 2021-09-23 | 34.75 | $36.36 | 6300 |
| 2021-09-22 | 34.44 | $35.58 | 5600 |
| 2021-09-21 | 34.34 | $33.96 | 11033 |
| 2021-09-20 | 34.74 | $32.22 | 9333 |
| 2021-09-17 | 35.81 | $34.05 | 1933 |
| 2021-09-16 | 36.54 | $33.81 | 6067 |
| 2021-09-15 | 37.53 | $35.52 | 4600 |
| 2021-09-14 | 38.19 | $36.78 | 767 |
| 2021-09-13 | 38.60 | $38.55 | 400 |
| 2021-09-10 | 38.54 | $38.15 | 333 |
| 2021-09-09 | 38.60 | $37.86 | 1333 |
| 2021-09-08 | 38.75 | $38.46 | 300 |
| 2021-09-07 | 38.75 | $38.52 | 733 |
| 2021-09-03 | 38.73 | $39.22 | 400 |
| 2021-09-02 | 38.48 | $39.13 | 4367 |
| 2021-09-01 | 38.21 | $39.18 | 2167 |
| 2021-08-31 | 37.87 | $37.80 | 900 |
| 2021-08-30 | 37.89 | $37.65 | 100 |
| 2021-08-27 | 37.97 | $38.40 | 2067 |
| 2021-08-26 | 37.84 | $37.92 | 2133 |
| 2021-08-25 | 37.84 | $38.43 | 533 |
| 2021-08-24 | 37.69 | $37.94 | 367 |
| 2021-08-23 | 37.67 | $36.71 | 233 |
| 2021-08-20 | 38.05 | $37.24 | 700 |
| 2021-08-19 | 38.35 | $38.19 | 800 |
| 2021-08-18 | 38.43 | $39.18 | 2100 |
| 2021-08-17 | 38.23 | $39.12 | 2800 |
| 2021-08-16 | 38.01 | $39.49 | 1567 |
| 2021-08-13 | 37.64 | $39.39 | 567 |
| 2021-08-12 | 37.24 | $39.63 | 8067 |
| 2021-08-11 | 36.70 | $39.77 | 3567 |
| 2021-08-10 | 36.03 | $38.25 | 1233 |
| 2021-08-09 | 35.73 | $37.95 | 1700 |
| 2021-08-06 | 35.50 | $36.39 | 2500 |
| 2021-08-05 | 35.75 | $36.81 | 1567 |
| 2021-08-04 | 35.97 | $36.75 | 1433 |
| 2021-08-03 | 36.30 | $37.29 | 1467 |
| 2021-08-02 | 36.59 | $36.96 | 4000 |
| 2021-07-30 | 37.08 | $35.82 | 3333 |
| 2021-07-29 | 38.09 | $37.14 | 7700 |
| 2021-07-28 | 38.95 | $38.25 | 6867 |
| 2021-07-27 | 39.69 | $37.17 | 4033 |
| 2021-07-26 | 40.96 | $39.36 | 2933 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.38
2025-06-11
Close Price
$12.33
Vol: 8482
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.96
Average
44.44
Maximum
64.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 43.38 | $12.33 | 8482 |
| 2024-03-05 | 43.38 | $12.33 | — |
| 2024-03-04 | 43.38 | $12.33 | — |
| 2024-03-01 | 43.38 | $12.33 | — |
| 2024-02-29 | 43.38 | $12.33 | — |
| 2024-02-28 | 43.38 | $12.33 | — |
| 2024-02-27 | 43.38 | $12.33 | — |
| 2024-02-26 | 43.38 | $12.33 | — |
| 2024-02-23 | 43.38 | $12.33 | — |
| 2024-02-22 | 43.38 | $12.33 | — |
| 2024-02-21 | 43.38 | $12.33 | — |
| 2024-02-20 | 43.38 | $12.33 | — |
| 2024-02-16 | 43.36 | $12.33 | 8482 |
| 2024-02-15 | 43.69 | $12.35 | 2782 |
| 2024-02-14 | 43.61 | $12.35 | 635 |
| 2024-02-13 | 42.93 | $12.31 | 4168 |
| 2024-02-12 | 42.74 | $12.30 | 2142 |
| 2024-02-09 | 42.77 | $12.30 | 871 |
| 2024-02-08 | 42.87 | $12.31 | 3990 |
| 2024-02-07 | 43.05 | $12.33 | 7594 |
| 2024-02-06 | 43.08 | $12.33 | 12543 |
| 2024-02-05 | 42.97 | $12.32 | 4733 |
| 2024-02-02 | 42.35 | $12.28 | 23108 |
| 2024-02-01 | 41.37 | $12.20 | 1095 |
| 2024-01-31 | 41.59 | $12.23 | 2598 |
| 2024-01-30 | 41.66 | $12.24 | 1842 |
| 2024-01-29 | 42.48 | $12.33 | 5563 |
| 2024-01-26 | 43.15 | $12.41 | 8892 |
| 2024-01-25 | 41.84 | $12.29 | 12031 |
| 2024-01-24 | 36.50 | $11.84 | 38027 |
| 2024-01-23 | 32.89 | $11.56 | 12350 |
| 2024-01-22 | 25.73 | $11.06 | 8236 |
| 2024-01-19 | 29.21 | $11.65 | 7554 |
| 2024-01-18 | 28.93 | $11.63 | 4914 |
| 2024-01-17 | 29.02 | $11.65 | 31667 |
| 2024-01-16 | 32.94 | $12.24 | 25334 |
| 2024-01-12 | 36.33 | $12.67 | 2391 |
| 2024-01-11 | 36.55 | $12.70 | 2726 |
| 2024-01-10 | 37.64 | $12.83 | 59229 |
| 2024-01-09 | 34.69 | $12.62 | 6685 |
| 2024-01-08 | 36.47 | $12.85 | 12740 |
| 2024-01-05 | 37.46 | $12.98 | 1643 |
| 2024-01-04 | 37.25 | $12.96 | 5980 |
| 2024-01-03 | 39.23 | $13.22 | 3080 |
| 2024-01-02 | 37.23 | $13.06 | 7074 |
| 2023-12-29 | 42.59 | $13.71 | 5913 |
| 2023-12-28 | 42.20 | $13.68 | 7225 |
| 2023-12-27 | 40.78 | $13.56 | 1862 |
| 2023-12-26 | 41.75 | $13.68 | 2142 |
| 2023-12-22 | 42.02 | $13.71 | 7733 |
| 2023-12-21 | 43.40 | $13.89 | 2200 |
| 2023-12-20 | 38.26 | $13.42 | 9500 |
| 2023-12-19 | 40.81 | $13.76 | 7600 |
| 2023-12-18 | 41.27 | $13.82 | 5600 |
| 2023-12-15 | 44.79 | $14.26 | 18700 |
| 2023-12-14 | 42.67 | $14.06 | 13800 |
| 2023-12-13 | 39.14 | $13.74 | 4200 |
| 2023-12-12 | 43.61 | $14.30 | 3000 |
| 2023-12-11 | 37.82 | $13.82 | 6700 |
| 2023-12-08 | 37.57 | $13.80 | 11900 |
| 2023-12-07 | 39.56 | $14.06 | 2700 |
| 2023-12-06 | 40.18 | $14.14 | 1100 |
| 2023-12-05 | 39.73 | $14.10 | 3600 |
| 2023-12-04 | 42.64 | $14.48 | 3100 |
| 2023-12-01 | 46.00 | $14.88 | 200 |
| 2023-11-30 | 46.61 | $14.95 | 200 |
| 2023-11-29 | 46.32 | $14.92 | 8500 |
| 2023-11-28 | 51.26 | $15.48 | 800 |
| 2023-11-27 | 53.18 | $15.68 | 6000 |
| 2023-11-24 | 58.74 | $16.21 | 10600 |
| 2023-11-22 | 49.81 | $15.26 | 1600 |
| 2023-11-21 | 47.55 | $15.06 | 10300 |
| 2023-11-20 | 48.06 | $15.11 | 2400 |
| 2023-11-17 | 43.65 | $14.73 | 1600 |
| 2023-11-16 | 44.31 | $14.80 | 2300 |
| 2023-11-15 | 49.70 | $15.33 | 4500 |
| 2023-11-14 | 45.41 | $14.97 | 2000 |
| 2023-11-13 | 38.95 | $14.50 | 2200 |
| 2023-11-10 | 39.04 | $14.51 | 500 |
| 2023-11-09 | 40.33 | $14.65 | 4200 |
| 2023-11-08 | 45.07 | $15.12 | 100 |
| 2023-11-07 | 40.55 | $14.80 | 4100 |
| 2023-11-06 | 41.25 | $14.87 | 2600 |
| 2023-11-03 | 39.54 | $14.75 | 15800 |
| 2023-11-02 | 35.05 | $14.45 | 100 |
| 2023-11-01 | 35.98 | $14.56 | 1500 |
| 2023-10-31 | 33.54 | $14.40 | 4000 |
| 2023-10-30 | 36.52 | $14.76 | 2400 |
| 2023-10-27 | 34.68 | $14.64 | 100 |
| 2023-10-26 | 34.53 | $14.63 | 500 |
| 2023-10-25 | 34.99 | $14.69 | 200 |
| 2023-10-24 | 36.52 | $14.89 | 38300 |
| 2023-10-23 | 31.23 | $14.52 | 3000 |
| 2023-10-20 | 31.43 | $14.55 | 4500 |
| 2023-10-19 | 32.02 | $14.64 | 18100 |
| 2023-10-18 | 32.67 | $14.74 | 7500 |
| 2023-10-17 | 34.11 | $14.96 | 6800 |
| 2023-10-16 | 37.15 | $15.39 | 1300 |
| 2023-10-13 | 37.90 | $15.49 | 1600 |
| 2023-10-12 | 41.12 | $15.90 | 2700 |
| 2023-10-11 | 42.03 | $16.01 | 1600 |
| 2023-10-10 | 39.36 | $15.78 | 13200 |
| 2023-10-09 | 42.51 | $16.17 | 13700 |
| 2023-10-06 | 42.51 | $16.17 | 7100 |
| 2023-10-05 | 39.36 | $15.89 | 14800 |
| 2023-10-04 | 37.63 | $15.74 | 7000 |
| 2023-10-03 | 39.49 | $16.00 | 10600 |
| 2023-10-02 | 40.59 | $16.15 | 2200 |
| 2023-09-29 | 39.85 | $16.08 | 2400 |
| 2023-09-28 | 42.99 | $16.51 | 2000 |
| 2023-09-27 | 38.14 | $16.06 | 5900 |
| 2023-09-26 | 38.98 | $16.18 | 2800 |
| 2023-09-25 | 39.60 | $16.27 | 12000 |
| 2023-09-22 | 44.21 | $16.89 | 3600 |
| 2023-09-21 | 43.71 | $16.84 | 13300 |
| 2023-09-20 | 45.01 | $17.01 | 4300 |
| 2023-09-19 | 43.98 | $16.90 | 6300 |
| 2023-09-18 | 44.27 | $16.94 | 38700 |
| 2023-09-15 | 48.63 | $17.52 | 6200 |
| 2023-09-14 | 50.51 | $17.75 | 10500 |
| 2023-09-13 | 50.27 | $17.72 | 2000 |
| 2023-09-12 | 51.20 | $17.84 | 3700 |
| 2023-09-11 | 51.06 | $17.82 | 7000 |
| 2023-09-08 | 51.27 | $17.85 | 4300 |
| 2023-09-07 | 50.00 | $17.66 | 8500 |
| 2023-09-06 | 59.36 | $18.87 | 23600 |
| 2023-09-05 | 52.36 | $17.87 | 34800 |
| 2023-09-01 | 54.60 | $18.12 | 39300 |
| 2023-08-31 | 50.94 | $17.66 | 71300 |
| 2023-08-30 | 49.60 | $17.50 | 5500 |
| 2023-08-29 | 50.41 | $17.60 | 51000 |
| 2023-08-28 | 44.49 | $16.92 | 7800 |
| 2023-08-25 | 41.67 | $16.63 | 1200 |
| 2023-08-24 | 37.84 | $16.26 | 1300 |
| 2023-08-23 | 38.49 | $16.36 | 2500 |
| 2023-08-22 | 38.49 | $16.36 | 3400 |
| 2023-08-21 | 37.23 | $16.23 | 30300 |
| 2023-08-18 | 39.86 | $16.67 | 10200 |
| 2023-08-17 | 42.18 | $17.03 | 6000 |
| 2023-08-16 | 42.90 | $17.14 | 30600 |
| 2023-08-15 | 42.82 | $17.13 | 16000 |
| 2023-08-14 | 44.58 | $17.41 | 12200 |
| 2023-08-11 | 45.92 | $17.62 | 6700 |
| 2023-08-10 | 47.61 | $17.88 | 5000 |
| 2023-08-09 | 48.93 | $18.08 | 6300 |
| 2023-08-08 | 48.39 | $18.00 | 6700 |
| 2023-08-07 | 53.29 | $18.73 | 14300 |
| 2023-08-04 | 56.81 | $19.20 | 15800 |
| 2023-08-03 | 58.37 | $19.40 | 2800 |
| 2023-08-02 | 54.96 | $18.82 | 4500 |
| 2023-08-01 | 55.78 | $18.93 | 6500 |
| 2023-07-31 | 59.96 | $19.47 | 9400 |
| 2023-07-28 | 61.59 | $19.67 | 20600 |
| 2023-07-27 | 54.92 | $18.52 | 14900 |
| 2023-07-26 | 55.96 | $18.65 | 26600 |
| 2023-07-25 | 53.37 | $18.25 | 17900 |
| 2023-07-24 | 44.54 | $17.11 | 14800 |
| 2023-07-21 | 43.10 | $16.95 | 2200 |
| 2023-07-20 | 45.78 | $17.33 | 700 |
| 2023-07-19 | 41.31 | $16.84 | 31500 |
| 2023-07-18 | 39.38 | $16.64 | 3600 |
| 2023-07-17 | 42.87 | $17.16 | 3300 |
| 2023-07-14 | 44.09 | $17.33 | 12000 |
| 2023-07-13 | 46.13 | $17.61 | 2500 |
| 2023-07-12 | 43.65 | $17.33 | 3100 |
| 2023-07-11 | 43.56 | $17.32 | 1200 |
| 2023-07-10 | 42.62 | $17.21 | 1400 |
| 2023-07-07 | 43.05 | $17.28 | 500 |
| 2023-07-06 | 41.69 | $17.11 | 1100 |
| 2023-07-05 | 42.14 | $17.19 | 500 |
| 2023-07-03 | 44.91 | $17.67 | 900 |
| 2023-06-30 | 43.89 | $17.53 | 400 |
| 2023-06-29 | 44.23 | $17.59 | 2200 |
| 2023-06-28 | 46.77 | $18.04 | 700 |
| 2023-06-27 | 47.17 | $18.11 | 1900 |
| 2023-06-26 | 39.34 | $17.00 | 11500 |
| 2023-06-23 | 39.79 | $17.09 | 19400 |
| 2023-06-22 | 42.43 | $17.60 | 12700 |
| 2023-06-21 | 43.07 | $17.72 | 8300 |
| 2023-06-20 | 46.38 | $18.32 | 4900 |
| 2023-06-16 | 51.88 | $19.19 | 3300 |
| 2023-06-15 | 53.40 | $19.41 | 10300 |
| 2023-06-14 | 50.32 | $18.92 | 15800 |
| 2023-06-13 | 48.05 | $18.58 | 2900 |
| 2023-06-12 | 47.11 | $18.44 | 1700 |
| 2023-06-09 | 47.46 | $18.50 | 2600 |
| 2023-06-08 | 49.38 | $18.83 | 2100 |
| 2023-06-07 | 44.68 | $18.10 | 2800 |
| 2023-06-06 | 47.43 | $18.58 | 9500 |
| 2023-06-05 | 40.54 | $17.63 | 2000 |
| 2023-06-02 | 41.52 | $17.81 | 1100 |
| 2023-06-01 | 30.85 | $16.60 | 700 |
| 2023-05-31 | 30.05 | $16.52 | 2200 |
| 2023-05-30 | 31.90 | $16.94 | 1300 |
| 2023-05-26 | 33.48 | $17.28 | 1200 |
| 2023-05-25 | 28.74 | $16.80 | 2600 |
| 2023-05-24 | 29.71 | $17.03 | 3100 |
| 2023-05-23 | 32.64 | $17.68 | 1100 |
| 2023-05-22 | 33.91 | $17.94 | 3200 |
| 2023-05-19 | 35.32 | $18.22 | 1000 |
| 2023-05-18 | 34.21 | $18.10 | 7100 |
| 2023-05-17 | 36.71 | $18.60 | 1400 |
| 2023-05-16 | 38.53 | $18.94 | 200 |
| 2023-05-15 | 42.27 | $19.58 | 1100 |
| 2023-05-12 | 39.29 | $19.24 | 300 |
| 2023-05-11 | 42.54 | $19.77 | 1900 |
| 2023-05-10 | 43.25 | $19.88 | 600 |
| 2023-05-09 | 46.02 | $20.30 | 6000 |
| 2023-05-08 | 44.74 | $20.14 | 2800 |
| 2023-05-05 | 45.05 | $20.19 | 2400 |
| 2023-05-04 | 41.25 | $19.71 | 2800 |
| 2023-05-03 | 36.85 | $19.20 | 19400 |
| 2023-05-02 | 38.46 | $19.50 | 12200 |
| 2023-05-01 | 44.15 | $20.43 | 1700 |
| 2023-04-28 | 44.15 | $20.43 | 3200 |
| 2023-04-27 | 41.90 | $20.16 | 2900 |
| 2023-04-26 | 40.98 | $20.05 | 1300 |
| 2023-04-25 | 38.97 | $19.81 | 7300 |
| 2023-04-24 | 41.90 | $20.33 | 1300 |
| 2023-04-21 | 44.40 | $20.74 | 600 |
| 2023-04-20 | 46.86 | $21.12 | 13000 |
| 2023-04-19 | 49.83 | $21.55 | 1100 |
| 2023-04-18 | 55.68 | $22.30 | 4900 |
| 2023-04-17 | 55.28 | $22.24 | 2500 |
| 2023-04-14 | 57.40 | $22.50 | 11200 |
| 2023-04-13 | 57.40 | $22.50 | 4900 |
| 2023-04-12 | 54.68 | $22.05 | 38500 |
| 2023-04-11 | 54.76 | $22.06 | 8600 |
| 2023-04-10 | 47.08 | $20.93 | 900 |
| 2023-04-06 | 46.00 | $20.79 | 100 |
| 2023-04-05 | 45.17 | $20.68 | 20100 |
| 2023-04-04 | 47.05 | $20.98 | 6600 |
| 2023-04-03 | 48.33 | $21.18 | 300 |
| 2023-03-31 | 45.00 | $20.71 | 7200 |
| 2023-03-30 | 49.16 | $21.36 | 17600 |
| 2023-03-29 | 45.16 | $20.82 | 200 |
| 2023-03-28 | 45.53 | $20.88 | 8300 |
| 2023-03-27 | 41.50 | $20.36 | 14200 |
| 2023-03-24 | 44.57 | $20.87 | 500 |
| 2023-03-23 | 46.37 | $21.15 | 2000 |
| 2023-03-22 | 44.16 | $20.86 | 600 |
| 2023-03-21 | 44.01 | $20.84 | 200 |
| 2023-03-20 | 42.53 | $20.64 | 8300 |
| 2023-03-17 | 42.74 | $20.68 | 4400 |
| 2023-03-16 | 41.48 | $20.50 | 1200 |
| 2023-03-15 | 36.29 | $19.80 | 700 |
| 2023-03-14 | 37.01 | $19.96 | 8700 |
| 2023-03-13 | 37.75 | $20.13 | 4200 |
| 2023-03-10 | 38.99 | $20.41 | 1600 |
| 2023-03-09 | 39.51 | $20.53 | 3000 |
| 2023-03-08 | 42.12 | $21.11 | 700 |
| 2023-03-07 | 44.32 | $21.57 | 300 |
| 2023-03-06 | 48.17 | $22.31 | 1100 |
| 2023-03-03 | 49.95 | $22.63 | 200 |
| 2023-03-02 | 48.13 | $22.31 | 900 |
| 2023-03-01 | 47.62 | $22.22 | 600 |
| 2023-02-28 | 42.42 | $21.35 | 4100 |
| 2023-02-27 | 44.54 | $21.79 | 1200 |
| 2023-02-24 | 42.56 | $21.47 | 1100 |
| 2023-02-23 | 45.82 | $22.14 | 2400 |
| 2023-02-22 | 47.47 | $22.46 | 1500 |
| 2023-02-21 | 48.56 | $22.67 | 2300 |
| 2023-02-17 | 43.89 | $21.87 | 7100 |
| 2023-02-16 | 46.18 | $22.33 | 1600 |
| 2023-02-15 | 45.95 | $22.29 | 2100 |
| 2023-02-14 | 49.24 | $22.94 | 600 |
| 2023-02-13 | 50.19 | $23.12 | 900 |
| 2023-02-10 | 47.47 | $22.61 | 700 |
| 2023-02-09 | 48.51 | $22.82 | 500 |
| 2023-02-08 | 46.45 | $22.43 | 8400 |
| 2023-02-07 | 46.59 | $22.46 | 800 |
| 2023-02-06 | 44.63 | $22.08 | 3800 |
| 2023-02-03 | 46.28 | $22.47 | 23700 |
| 2023-02-02 | 50.16 | $23.33 | 2800 |
| 2023-02-01 | 52.86 | $23.88 | 1200 |
| 2023-01-31 | 52.01 | $23.69 | 6900 |
| 2023-01-30 | 52.15 | $23.72 | 5100 |
| 2023-01-27 | 57.99 | $24.90 | 5800 |
| 2023-01-26 | 57.34 | $24.73 | 3300 |
| 2023-01-25 | 55.32 | $24.21 | 9500 |
| 2023-01-24 | 55.51 | $24.25 | 1800 |
| 2023-01-23 | 55.74 | $24.30 | 9300 |
| 2023-01-20 | 55.03 | $24.10 | 3200 |
| 2023-01-19 | 54.16 | $23.85 | 3000 |
| 2023-01-18 | 50.67 | $22.89 | 11300 |
| 2023-01-17 | 52.29 | $23.30 | 19700 |
| 2023-01-13 | 54.00 | $23.73 | 3400 |
| 2023-01-12 | 53.22 | $23.50 | 2300 |
| 2023-01-11 | 56.00 | $24.21 | 4900 |
| 2023-01-10 | 55.06 | $23.91 | 1800 |
| 2023-01-09 | 56.17 | $24.20 | 15000 |
| 2023-01-06 | 60.97 | $25.40 | 15300 |
| 2023-01-05 | 56.36 | $23.84 | 5200 |
| 2023-01-04 | 56.01 | $23.73 | 15800 |
| 2023-01-03 | 49.78 | $21.93 | 1700 |
| 2022-12-30 | 47.74 | $21.41 | 2000 |
| 2022-12-29 | 48.83 | $21.71 | 23300 |
| 2022-12-28 | 50.27 | $22.11 | 1400 |
| 2022-12-27 | 53.66 | $23.01 | 3400 |
| 2022-12-23 | 51.74 | $22.45 | 1100 |
| 2022-12-22 | 51.92 | $22.50 | 3100 |
| 2022-12-21 | 52.81 | $22.75 | 2200 |
| 2022-12-20 | 52.34 | $22.60 | 600 |
| 2022-12-19 | 56.20 | $23.70 | 2867 |
| 2022-12-16 | 56.96 | $23.91 | 4867 |
| 2022-12-15 | 54.27 | $22.95 | 2833 |
| 2022-12-14 | 53.67 | $22.74 | 4700 |
| 2022-12-13 | 57.35 | $23.82 | 4800 |
| 2022-12-12 | 55.61 | $23.17 | 3533 |
| 2022-12-09 | 62.01 | $24.90 | 6333 |
| 2022-12-08 | 57.68 | $23.28 | 1500 |
| 2022-12-07 | 55.16 | $22.44 | 24267 |
| 2022-12-06 | 62.91 | $24.27 | 1667 |
| 2022-12-05 | 60.40 | $23.40 | 3767 |
| 2022-12-02 | 61.03 | $23.54 | 6000 |
| 2022-12-01 | 60.97 | $23.52 | 25233 |
| 2022-11-30 | 61.77 | $23.71 | 22033 |
| 2022-11-29 | 61.57 | $23.63 | 10900 |
| 2022-11-28 | 57.82 | $22.20 | 16467 |
| 2022-11-25 | 60.16 | $22.80 | 6833 |
| 2022-11-23 | 54.67 | $20.91 | 400 |
| 2022-11-22 | 52.71 | $20.31 | 1067 |
| 2022-11-21 | 54.74 | $20.85 | 4800 |
| 2022-11-18 | 55.53 | $21.06 | 5567 |
| 2022-11-17 | 60.32 | $22.28 | 7533 |
| 2022-11-16 | 56.77 | $21.06 | 5633 |
| 2022-11-15 | 64.91 | $22.86 | 4833 |
| 2022-11-14 | 63.84 | $22.47 | 25667 |
| 2022-11-11 | 57.96 | $20.58 | 15333 |
| 2022-11-10 | 45.88 | $17.85 | 3900 |
| 2022-11-09 | 40.27 | $16.91 | 13467 |
| 2022-11-08 | 38.39 | $16.62 | 1433 |
| 2022-11-07 | 38.75 | $16.71 | 700 |
| 2022-11-04 | 37.27 | $16.47 | 2667 |
| 2022-11-03 | 27.39 | $15.05 | 3700 |
| 2022-11-02 | 27.92 | $15.23 | 2233 |
| 2022-11-01 | 24.93 | $14.84 | 967 |
| 2022-10-31 | 22.18 | $14.49 | 1567 |
| 2022-10-28 | 24.41 | $15.41 | 2633 |
| 2022-10-27 | 27.05 | $16.35 | 900 |
| 2022-10-26 | 28.26 | $16.74 | 733 |
| 2022-10-25 | 28.26 | $16.74 | 900 |
| 2022-10-24 | 27.44 | $16.63 | 3533 |
| 2022-10-21 | 33.69 | $18.50 | 1067 |
| 2022-10-20 | 32.99 | $18.41 | 1967 |
| 2022-10-19 | 31.54 | $18.22 | 2767 |
| 2022-10-18 | 32.93 | $18.61 | 1033 |
| 2022-10-17 | 33.87 | $18.87 | 3167 |
| 2022-10-14 | 33.87 | $18.87 | 367 |
| 2022-10-13 | 33.87 | $18.87 | 2167 |
| 2022-10-12 | 36.15 | $19.54 | 1000 |
| 2022-10-11 | 37.37 | $19.88 | 233 |
| 2022-10-10 | 38.15 | $20.10 | 21500 |
| 2022-10-07 | 40.13 | $20.64 | 1900 |
| 2022-10-06 | 43.97 | $21.60 | 4067 |
| 2022-10-05 | 45.12 | $21.87 | 100 |
| 2022-10-04 | 47.77 | $22.47 | 1333 |
| 2022-10-03 | 45.33 | $21.99 | 7700 |
| 2022-09-30 | 39.28 | $20.91 | 5367 |
| 2022-09-29 | 35.90 | $20.37 | 3367 |
| 2022-09-28 | 40.94 | $21.63 | 1467 |
| 2022-09-27 | 42.57 | $21.99 | 567 |
| 2022-09-26 | 42.20 | $21.93 | 6300 |
| 2022-09-23 | 40.90 | $21.71 | 1233 |
| 2022-09-22 | 44.02 | $22.44 | 900 |
| 2022-09-21 | 43.69 | $22.38 | 11267 |
| 2022-09-20 | 46.28 | $22.97 | 1300 |
| 2022-09-19 | 48.69 | $23.49 | 7000 |
| 2022-09-16 | 51.49 | $24.06 | 8567 |
| 2022-09-15 | 54.80 | $24.69 | 4900 |
| 2022-09-14 | 52.16 | $24.12 | 8867 |
| 2022-09-13 | 49.97 | $23.67 | 3733 |
| 2022-09-12 | 53.88 | $24.42 | 2000 |
| 2022-09-09 | 53.60 | $24.36 | 13500 |
| 2022-09-08 | 46.62 | $22.98 | 67 |
| 2022-09-07 | 48.95 | $23.44 | 67 |
| 2022-09-06 | 48.58 | $23.37 | 2667 |
| 2022-09-02 | 43.38 | $22.44 | 8800 |
| 2022-09-01 | 46.09 | $23.01 | 2300 |
| 2022-08-31 | 45.41 | $22.89 | 1433 |
| 2022-08-30 | 43.71 | $22.59 | 133 |
| 2022-08-29 | 45.18 | $22.92 | 3167 |
| 2022-08-26 | 50.28 | $23.97 | 7767 |
| 2022-08-25 | 49.19 | $23.76 | 6300 |
| 2022-08-24 | 42.91 | $22.65 | 2567 |
| 2022-08-23 | 44.17 | $22.92 | 1400 |
| 2022-08-22 | 42.93 | $22.71 | 1767 |
| 2022-08-19 | 42.23 | $22.59 | 9067 |
| 2022-08-18 | 40.86 | $22.35 | 2467 |
| 2022-08-17 | 41.52 | $22.52 | 3333 |
| 2022-08-16 | 41.41 | $22.50 | 10467 |
| 2022-08-15 | 37.01 | $21.69 | 1767 |
| 2022-08-12 | 38.12 | $22.02 | 3167 |
| 2022-08-11 | 36.13 | $21.66 | 5167 |
| 2022-08-10 | 34.29 | $21.33 | 5000 |
| 2022-08-09 | 36.27 | $21.99 | 1433 |
| 2022-08-08 | 36.64 | $22.11 | 3600 |
| 2022-08-05 | 38.10 | $22.59 | 14967 |
| 2022-08-04 | 35.35 | $22.05 | 2200 |
| 2022-08-03 | 34.73 | $21.93 | 6233 |
| 2022-08-02 | 35.45 | $22.20 | 43733 |
| 2022-08-01 | 35.53 | $22.23 | 84900 |
| 2022-07-29 | 38.40 | $23.31 | 4700 |
| 2022-07-28 | 41.31 | $24.30 | 2967 |
| 2022-07-27 | 41.58 | $24.39 | 1833 |
| 2022-07-26 | 44.66 | $25.38 | 12200 |
| 2022-07-25 | 40.75 | $24.45 | 4100 |
| 2022-07-22 | 36.49 | $23.52 | 6500 |
| 2022-07-21 | 37.65 | $23.94 | 13033 |
| 2022-07-20 | 39.53 | $24.60 | 4433 |
| 2022-07-19 | 41.78 | $25.35 | 6467 |
| 2022-07-18 | 40.75 | $25.11 | 3533 |
| 2022-07-15 | 36.51 | $24.15 | 6433 |
| 2022-07-14 | 39.00 | $25.05 | 48000 |
| 2022-07-13 | 41.13 | $25.77 | 4633 |
| 2022-07-12 | 45.03 | $26.97 | 1500 |
| 2022-07-11 | 45.13 | $27.00 | 11967 |
| 2022-07-08 | 51.41 | $28.71 | 3167 |
| 2022-07-07 | 50.13 | $28.38 | 15467 |
| 2022-07-06 | 49.33 | $28.17 | 23867 |
| 2022-07-05 | 51.47 | $28.74 | 29333 |
| 2022-07-01 | 57.29 | $30.15 | 5433 |
| 2022-06-30 | 57.55 | $30.21 | 3600 |
| 2022-06-29 | 54.68 | $29.34 | 7167 |
| 2022-06-28 | 55.67 | $29.58 | 16600 |
| 2022-06-27 | 53.79 | $29.01 | 4200 |
| 2022-06-24 | 52.48 | $28.62 | 13200 |
| 2022-06-23 | 52.96 | $28.75 | 3000 |
| 2022-06-22 | 50.98 | $28.14 | 7467 |
| 2022-06-21 | 53.28 | $28.80 | 16600 |
| 2022-06-17 | 45.23 | $26.54 | 1600 |
| 2022-06-16 | 44.22 | $26.29 | 1600 |
| 2022-06-15 | 48.46 | $27.54 | 5700 |
| 2022-06-14 | 42.83 | $26.19 | 1100 |
| 2022-06-13 | 39.03 | $25.38 | 23667 |
| 2022-06-10 | 42.69 | $26.48 | 14100 |
| 2022-06-09 | 47.58 | $27.75 | 500 |
| 2022-06-08 | 45.48 | $27.30 | 8667 |
| 2022-06-07 | 47.54 | $27.81 | 2933 |
| 2022-06-06 | 45.47 | $27.36 | 58300 |
| 2022-06-03 | 46.87 | $27.72 | 26000 |
| 2022-06-02 | 48.41 | $28.11 | 7533 |
| 2022-06-01 | 46.88 | $27.75 | 13733 |
| 2022-05-31 | 47.21 | $27.84 | 9467 |
| 2022-05-27 | 45.12 | $27.33 | 6100 |
| 2022-05-26 | 47.77 | $28.08 | 10433 |
| 2022-05-25 | 44.82 | $27.36 | 2000 |
| 2022-05-24 | 44.92 | $27.39 | 7533 |
| 2022-05-23 | 47.02 | $28.02 | 29933 |
| 2022-05-20 | 47.22 | $28.08 | 45600 |
| 2022-05-19 | 48.79 | $28.56 | 5067 |
| 2022-05-18 | 43.66 | $27.18 | 233 |
| 2022-05-17 | 44.40 | $27.42 | 200 |
| 2022-05-16 | 43.41 | $27.16 | 500 |
| 2022-05-13 | 42.26 | $26.85 | 500 |
| 2022-05-12 | 37.07 | $25.53 | 4567 |
| 2022-05-11 | 38.49 | $26.10 | 1633 |
| 2022-05-10 | 39.24 | $26.40 | 1567 |
| 2022-05-09 | 38.33 | $26.16 | 2867 |
| 2022-05-06 | 40.89 | $27.21 | 567 |
| 2022-05-05 | 43.48 | $28.20 | 533 |
| 2022-05-04 | 48.35 | $29.85 | 1700 |
| 2022-05-03 | 47.75 | $29.67 | 1600 |
| 2022-05-02 | 44.44 | $28.71 | 1033 |
| 2022-04-29 | 44.86 | $28.86 | 867 |
| 2022-04-28 | 42.30 | $28.12 | 1933 |
| 2022-04-27 | 41.71 | $27.95 | 467 |
| 2022-04-26 | 41.34 | $27.84 | 767 |
| 2022-04-25 | 42.31 | $28.26 | 1600 |
| 2022-04-22 | 43.28 | $28.68 | 2633 |
| 2022-04-21 | 42.36 | $28.37 | 4533 |
| 2022-04-20 | 44.44 | $29.31 | 4667 |
| 2022-04-19 | 49.22 | $31.26 | 2933 |
| 2022-04-18 | 50.57 | $31.77 | 2800 |
| 2022-04-14 | 52.17 | $32.37 | 1667 |
| 2022-04-13 | 50.07 | $31.53 | 367 |
| 2022-04-12 | 48.75 | $31.01 | 1100 |
| 2022-04-11 | 50.53 | $31.74 | 900 |
| 2022-04-08 | 54.68 | $33.33 | 3400 |
| 2022-04-07 | 51.85 | $32.13 | 2767 |
| 2022-04-06 | 54.10 | $32.97 | 5533 |
| 2022-04-05 | 51.83 | $32.01 | 4433 |
| 2022-04-04 | 54.36 | $32.96 | 3100 |
| 2022-04-01 | 47.73 | $30.36 | 8767 |
| 2022-03-31 | 44.93 | $29.40 | 1433 |
| 2022-03-30 | 46.79 | $30.15 | 5633 |
| 2022-03-29 | 43.11 | $28.92 | 933 |
| 2022-03-28 | 44.25 | $29.40 | 933 |
| 2022-03-25 | 44.25 | $29.40 | 1333 |
| 2022-03-24 | 43.83 | $29.25 | 1200 |
| 2022-03-23 | 46.10 | $30.29 | 4267 |
| 2022-03-22 | 46.58 | $30.51 | 2267 |
| 2022-03-21 | 43.72 | $29.39 | 5033 |
| 2022-03-18 | 47.54 | $31.16 | 3100 |
| 2022-03-17 | 44.61 | $30.03 | 6767 |
| 2022-03-16 | 37.95 | $27.75 | 9100 |
| 2022-03-15 | 20.82 | $23.43 | 10133 |
| 2022-03-14 | 23.57 | $25.35 | 10733 |
| 2022-03-11 | 27.82 | $27.69 | 2700 |
| 2022-03-10 | 30.28 | $28.80 | 6733 |
| 2022-03-09 | 33.89 | $30.21 | 1233 |
| 2022-03-08 | 34.99 | $30.60 | 4067 |
| 2022-03-07 | 37.67 | $31.50 | 3733 |
| 2022-03-04 | 39.32 | $32.02 | 19500 |
| 2022-03-03 | 41.06 | $32.55 | 2300 |
| 2022-03-02 | 40.87 | $32.51 | 1767 |
| 2022-03-01 | 44.55 | $33.60 | 1533 |
| 2022-02-28 | 43.08 | $33.27 | 12400 |
| 2022-02-25 | 43.78 | $33.48 | 4267 |
| 2022-02-24 | 43.97 | $33.54 | 9267 |
| 2022-02-23 | 47.81 | $34.68 | 6500 |
| 2022-02-22 | 52.76 | $35.97 | 3733 |
| 2022-02-18 | 53.25 | $36.09 | 4100 |
| 2022-02-17 | 50.42 | $35.31 | 6233 |
| 2022-02-16 | 53.62 | $36.12 | 10167 |
| 2022-02-15 | 50.41 | $35.25 | 6633 |
| 2022-02-14 | 50.34 | $35.23 | 19333 |
| 2022-02-11 | 55.57 | $36.54 | 7333 |
| 2022-02-10 | 58.07 | $37.11 | 14833 |
| 2022-02-09 | 52.40 | $35.52 | 933 |
| 2022-02-08 | 52.49 | $35.54 | 333 |
| 2022-02-07 | 52.30 | $35.49 | 4067 |
| 2022-02-04 | 52.81 | $35.62 | 4100 |
| 2022-02-03 | 51.19 | $35.15 | 4867 |
| 2022-02-02 | 53.29 | $35.72 | 2933 |
| 2022-02-01 | 52.74 | $35.55 | 4067 |
| 2022-01-31 | 52.74 | $35.55 | 5400 |
| 2022-01-28 | 47.40 | $33.92 | 8067 |
| 2022-01-27 | 50.11 | $34.74 | 11300 |
| 2022-01-26 | 53.51 | $35.70 | 11200 |
| 2022-01-25 | 54.83 | $36.06 | 10767 |
| 2022-01-24 | 55.27 | $36.18 | 4733 |
| 2022-01-21 | 55.13 | $36.13 | 8933 |
| 2022-01-20 | 57.89 | $36.93 | 27467 |
| 2022-01-19 | 54.56 | $35.70 | 15100 |
| 2022-01-18 | 47.33 | $33.45 | 2133 |
| 2022-01-14 | 45.46 | $32.94 | 5367 |
| 2022-01-13 | 47.54 | $33.60 | 3200 |
| 2022-01-12 | 54.89 | $35.64 | 4867 |
| 2022-01-11 | 58.02 | $36.39 | 23267 |
| 2022-01-10 | 53.14 | $34.95 | 10600 |
| 2022-01-07 | 49.17 | $33.93 | 2300 |
| 2022-01-06 | 42.02 | $32.37 | 767 |
| 2022-01-05 | 39.86 | $31.95 | 1800 |
| 2022-01-04 | 43.73 | $33.00 | 15133 |
| 2022-01-03 | 37.64 | $31.89 | 9233 |
| 2021-12-31 | 38.39 | $32.10 | 6867 |
| 2021-12-30 | 39.23 | $32.34 | 3100 |
| 2021-12-29 | 40.61 | $32.73 | 1667 |
| 2021-12-28 | 42.39 | $33.22 | 4567 |
| 2021-12-27 | 43.24 | $33.45 | 1233 |
| 2021-12-23 | 42.24 | $33.24 | 600 |
| 2021-12-22 | 41.07 | $32.99 | 2267 |
| 2021-12-21 | 41.26 | $33.05 | 133 |
| 2021-12-20 | 38.73 | $32.49 | 2200 |
| 2021-12-17 | 42.18 | $33.61 | 567 |
| 2021-12-16 | 42.13 | $33.60 | 200 |
| 2021-12-15 | 38.71 | $32.82 | 1033 |
| 2021-12-14 | 39.65 | $33.15 | 2867 |
| 2021-12-13 | 43.60 | $34.44 | 2900 |
| 2021-12-10 | 50.36 | $36.27 | 500 |
| 2021-12-09 | 50.85 | $36.39 | 933 |
| 2021-12-08 | 49.85 | $36.13 | 4300 |
| 2021-12-07 | 49.66 | $36.08 | 1233 |
| 2021-12-06 | 46.85 | $35.34 | 900 |
| 2021-12-03 | 43.19 | $34.44 | 7367 |
| 2021-12-02 | 43.28 | $34.47 | 600 |
| 2021-12-01 | 41.83 | $34.11 | 967 |
| 2021-11-30 | 42.70 | $34.41 | 4967 |
| 2021-11-29 | 43.90 | $34.83 | 1100 |
| 2021-11-26 | 44.33 | $34.98 | 633 |
| 2021-11-24 | 47.56 | $36.09 | 200 |
| 2021-11-23 | 48.16 | $36.29 | 1033 |
| 2021-11-22 | 47.79 | $36.17 | 933 |
| 2021-11-19 | 49.70 | $36.84 | 1467 |
| 2021-11-18 | 45.72 | $35.55 | 1433 |
| 2021-11-17 | 51.08 | $37.35 | 2067 |
| 2021-11-16 | 50.22 | $37.07 | 400 |
| 2021-11-15 | 48.59 | $36.54 | 5100 |
| 2021-11-12 | 53.48 | $38.10 | 2233 |
| 2021-11-11 | 54.69 | $38.46 | 7967 |
| 2021-11-10 | 47.13 | $36.06 | 5900 |
| 2021-11-09 | 37.67 | $33.76 | 15200 |
| 2021-11-08 | 39.39 | $34.35 | 1600 |
| 2021-11-05 | 36.59 | $33.75 | 4333 |
| 2021-11-04 | 37.14 | $33.95 | 3000 |
| 2021-11-03 | 40.56 | $35.15 | 2300 |
| 2021-11-02 | 39.14 | $34.83 | 6200 |
| 2021-11-01 | 43.22 | $36.16 | 2800 |
| 2021-10-29 | 42.96 | $36.10 | 3000 |
| 2021-10-28 | 47.04 | $37.32 | 1833 |
| 2021-10-27 | 48.00 | $37.59 | 3767 |
| 2021-10-26 | 49.38 | $37.98 | 3967 |
| 2021-10-25 | 56.42 | $39.76 | 3700 |
| 2021-10-22 | 60.81 | $40.71 | 2733 |
| 2021-10-21 | 56.39 | $39.41 | 1567 |
| 2021-10-20 | 51.13 | $38.10 | 1200 |
| 2021-10-19 | 51.13 | $38.10 | 1167 |
| 2021-10-18 | 52.35 | $38.38 | 5867 |
| 2021-10-15 | 51.48 | $38.16 | 2300 |
| 2021-10-14 | 52.47 | $38.40 | 1867 |
| 2021-10-13 | 54.07 | $38.79 | 2700 |
| 2021-10-12 | 50.70 | $37.87 | 2167 |
| 2021-10-11 | 48.32 | $37.26 | 1233 |
| 2021-10-08 | 50.85 | $37.92 | 800 |
| 2021-10-07 | 50.62 | $37.86 | 1400 |
| 2021-10-06 | 46.96 | $36.90 | 1067 |
| 2021-10-05 | 48.71 | $37.39 | 1700 |
| 2021-10-04 | 50.77 | $37.95 | 1400 |
| 2021-10-01 | 51.13 | $38.05 | 1000 |
| 2021-09-30 | 51.17 | $38.06 | 3867 |
| 2021-09-29 | 46.39 | $36.69 | 1000 |
| 2021-09-28 | 44.46 | $36.18 | 2233 |
| 2021-09-27 | 43.79 | $36.00 | 13533 |
| 2021-09-24 | 43.79 | $36.00 | 7867 |
| 2021-09-23 | 44.77 | $36.36 | 6300 |
| 2021-09-22 | 42.09 | $35.58 | 5600 |
| 2021-09-21 | 35.97 | $33.96 | 11033 |
| 2021-09-20 | 28.22 | $32.22 | 9333 |
| 2021-09-17 | 32.10 | $34.05 | 1933 |
| 2021-09-16 | 30.92 | $33.81 | 6067 |
| 2021-09-15 | 35.05 | $35.52 | 4600 |
| 2021-09-14 | 38.68 | $36.78 | 767 |
| 2021-09-13 | 44.86 | $38.55 | 400 |
| 2021-09-10 | 42.90 | $38.15 | 333 |
| 2021-09-09 | 41.47 | $37.86 | 1333 |
| 2021-09-08 | 43.62 | $38.46 | 300 |
| 2021-09-07 | 43.84 | $38.52 | 733 |
| 2021-09-03 | 46.39 | $39.22 | 400 |
| 2021-09-02 | 46.00 | $39.13 | 4367 |
| 2021-09-01 | 46.18 | $39.18 | 2167 |
| 2021-08-31 | 40.24 | $37.80 | 900 |
| 2021-08-30 | 39.55 | $37.65 | 100 |
| 2021-08-27 | 41.84 | $38.40 | 2067 |
| 2021-08-26 | 39.72 | $37.92 | 2133 |
| 2021-08-25 | 41.24 | $38.43 | 533 |
| 2021-08-24 | 39.11 | $37.94 | 367 |
| 2021-08-23 | 33.37 | $36.71 | 233 |
| 2021-08-20 | 34.71 | $37.24 | 700 |
| 2021-08-19 | 37.26 | $38.19 | 800 |
| 2021-08-18 | 40.18 | $39.18 | 2100 |
| 2021-08-17 | 39.91 | $39.12 | 2800 |
| 2021-08-16 | 41.00 | $39.49 | 1567 |
| 2021-08-13 | 40.58 | $39.39 | 567 |
| 2021-08-12 | 41.24 | $39.63 | 8067 |
| 2021-08-11 | 41.62 | $39.77 | 3567 |
| 2021-08-10 | 35.54 | $38.25 | 1233 |
| 2021-08-09 | 34.26 | $37.95 | 1700 |
| 2021-08-06 | 27.08 | $36.39 | 2500 |
| 2021-08-05 | 27.86 | $36.81 | 1567 |
| 2021-08-04 | 27.57 | $36.75 | 1433 |
| 2021-08-03 | 28.53 | $37.29 | 1467 |
| 2021-08-02 | 27.06 | $36.96 | 4000 |
| 2021-07-30 | 21.80 | $35.82 | 3333 |
| 2021-07-29 | 23.68 | $37.14 | 7700 |
| 2021-07-28 | 25.43 | $38.25 | 6867 |
| 2021-07-27 | 19.96 | $37.17 | 4033 |
| 2021-07-26 | 23.25 | $39.36 | 2933 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.71
2025-06-11
Close Price
$12.33
Vol: 8482
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-60.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -5.71 | $12.33 | 8482 |
| 2024-03-05 | -26.67 | $12.33 | — |
| 2024-03-04 | -26.67 | $12.33 | — |
| 2024-03-01 | -13.79 | $12.33 | — |
| 2024-02-29 | -13.79 | $12.33 | — |
| 2024-02-28 | -13.79 | $12.33 | — |
| 2024-02-27 | -13.79 | $12.33 | — |
| 2024-02-26 | -13.79 | $12.33 | — |
| 2024-02-23 | -22.68 | $12.33 | — |
| 2024-02-22 | -22.68 | $12.33 | — |
| 2024-02-21 | -22.68 | $12.33 | — |
| 2024-02-20 | -20.18 | $12.33 | — |
| 2024-02-16 | -14.08 | $12.33 | 8482 |
| 2024-02-15 | -12.80 | $12.35 | 2782 |
| 2024-02-14 | -13.06 | $12.35 | 635 |
| 2024-02-13 | -15.29 | $12.31 | 4168 |
| 2024-02-12 | -18.52 | $12.30 | 2142 |
| 2024-02-09 | -30.42 | $12.30 | 871 |
| 2024-02-08 | -30.00 | $12.31 | 3990 |
| 2024-02-07 | -46.20 | $12.33 | 7594 |
| 2024-02-06 | -46.08 | $12.33 | 12543 |
| 2024-02-05 | -46.40 | $12.32 | 4733 |
| 2024-02-02 | -48.18 | $12.28 | 23108 |
| 2024-02-01 | -51.02 | $12.20 | 1095 |
| 2024-01-31 | -50.08 | $12.23 | 2598 |
| 2024-01-30 | -50.59 | $12.24 | 1842 |
| 2024-01-29 | -55.10 | $12.33 | 5563 |
| 2024-01-26 | -52.72 | $12.41 | 8892 |
| 2024-01-25 | -56.62 | $12.29 | 12031 |
| 2024-01-24 | -71.56 | $11.84 | 38027 |
| 2024-01-23 | -80.76 | $11.56 | 12350 |
| 2024-01-22 | -97.31 | $11.06 | 8236 |
| 2024-01-19 | -92.17 | $11.65 | 7554 |
| 2024-01-18 | -92.85 | $11.63 | 4914 |
| 2024-01-17 | -92.44 | $11.65 | 31667 |
| 2024-01-16 | -94.70 | $12.24 | 25334 |
| 2024-01-12 | -91.34 | $12.67 | 2391 |
| 2024-01-11 | -90.00 | $12.70 | 2726 |
| 2024-01-10 | -84.58 | $12.83 | 59229 |
| 2024-01-09 | -95.44 | $12.62 | 6685 |
| 2024-01-08 | -95.83 | $12.85 | 12740 |
| 2024-01-05 | -95.73 | $12.98 | 1643 |
| 2024-01-04 | -100.00 | $12.96 | 5980 |
| 2024-01-03 | -85.42 | $13.22 | 3080 |
| 2024-01-02 | -100.00 | $13.06 | 7074 |
| 2023-12-29 | -79.95 | $13.71 | 5913 |
| 2023-12-28 | -83.01 | $13.68 | 7225 |
| 2023-12-27 | -92.18 | $13.56 | 1862 |
| 2023-12-26 | -87.62 | $13.68 | 2142 |
| 2023-12-22 | -87.95 | $13.71 | 7733 |
| 2023-12-21 | -83.68 | $13.89 | 2200 |
| 2023-12-20 | -100.00 | $13.42 | 9500 |
| 2023-12-19 | -91.37 | $13.76 | 7600 |
| 2023-12-18 | -89.21 | $13.82 | 5600 |
| 2023-12-15 | -73.38 | $14.26 | 18700 |
| 2023-12-14 | -80.58 | $14.06 | 13800 |
| 2023-12-13 | -92.09 | $13.74 | 4200 |
| 2023-12-12 | -71.94 | $14.30 | 3000 |
| 2023-12-11 | -89.21 | $13.82 | 6700 |
| 2023-12-08 | -91.58 | $13.80 | 11900 |
| 2023-12-07 | -97.82 | $14.06 | 2700 |
| 2023-12-06 | -95.15 | $14.14 | 1100 |
| 2023-12-05 | -96.92 | $14.10 | 3600 |
| 2023-12-04 | -93.33 | $14.48 | 3100 |
| 2023-12-01 | -72.82 | $14.88 | 200 |
| 2023-11-30 | -69.23 | $14.95 | 200 |
| 2023-11-29 | -69.00 | $14.92 | 8500 |
| 2023-11-28 | -40.20 | $15.48 | 800 |
| 2023-11-27 | -30.39 | $15.68 | 6000 |
| 2023-11-24 | -4.41 | $16.21 | 10600 |
| 2023-11-22 | -20.00 | $15.26 | 1600 |
| 2023-11-21 | -36.00 | $15.06 | 10300 |
| 2023-11-20 | -32.00 | $15.11 | 2400 |
| 2023-11-17 | -62.40 | $14.73 | 1600 |
| 2023-11-16 | -56.80 | $14.80 | 2300 |
| 2023-11-15 | -14.40 | $15.33 | 4500 |
| 2023-11-14 | -21.11 | $14.97 | 2000 |
| 2023-11-13 | -75.26 | $14.50 | 2200 |
| 2023-11-10 | -77.88 | $14.51 | 500 |
| 2023-11-09 | -73.83 | $14.65 | 4200 |
| 2023-11-08 | -56.35 | $15.12 | 100 |
| 2023-11-07 | -72.59 | $14.80 | 4100 |
| 2023-11-06 | -69.04 | $14.87 | 2600 |
| 2023-11-03 | -75.98 | $14.75 | 15800 |
| 2023-11-02 | -90.91 | $14.45 | 100 |
| 2023-11-01 | -85.65 | $14.56 | 1500 |
| 2023-10-31 | -93.30 | $14.40 | 4000 |
| 2023-10-30 | -77.94 | $14.76 | 2400 |
| 2023-10-27 | -84.79 | $14.64 | 100 |
| 2023-10-26 | -85.25 | $14.63 | 500 |
| 2023-10-25 | -83.11 | $14.69 | 200 |
| 2023-10-24 | -74.22 | $14.89 | 38300 |
| 2023-10-23 | -90.67 | $14.52 | 3000 |
| 2023-10-20 | -89.52 | $14.55 | 4500 |
| 2023-10-19 | -87.91 | $14.64 | 18100 |
| 2023-10-18 | -95.04 | $14.74 | 7500 |
| 2023-10-17 | -100.00 | $14.96 | 6800 |
| 2023-10-16 | -94.85 | $15.39 | 1300 |
| 2023-10-13 | -92.04 | $15.49 | 1600 |
| 2023-10-12 | -83.58 | $15.90 | 2700 |
| 2023-10-11 | -81.30 | $16.01 | 1600 |
| 2023-10-10 | -91.30 | $15.78 | 13200 |
| 2023-10-09 | -74.35 | $16.17 | 13700 |
| 2023-10-06 | -75.62 | $16.17 | 7100 |
| 2023-10-05 | -87.19 | $15.89 | 14800 |
| 2023-10-04 | -94.22 | $15.74 | 7000 |
| 2023-10-03 | -96.83 | $16.00 | 10600 |
| 2023-10-02 | -92.36 | $16.15 | 2200 |
| 2023-09-29 | -94.59 | $16.08 | 2400 |
| 2023-09-28 | -80.89 | $16.51 | 2000 |
| 2023-09-27 | -95.22 | $16.06 | 5900 |
| 2023-09-26 | -94.72 | $16.18 | 2800 |
| 2023-09-25 | -98.93 | $16.27 | 12000 |
| 2023-09-22 | -82.44 | $16.89 | 3600 |
| 2023-09-21 | -78.37 | $16.84 | 13300 |
| 2023-09-20 | -72.34 | $17.01 | 4300 |
| 2023-09-19 | -72.88 | $16.90 | 6300 |
| 2023-09-18 | -71.53 | $16.94 | 38700 |
| 2023-09-15 | -51.86 | $17.52 | 6200 |
| 2023-09-14 | -44.07 | $17.75 | 10500 |
| 2023-09-13 | -45.08 | $17.72 | 2000 |
| 2023-09-12 | -41.02 | $17.84 | 3700 |
| 2023-09-11 | -41.69 | $17.82 | 7000 |
| 2023-09-08 | -40.68 | $17.85 | 4300 |
| 2023-09-07 | -47.12 | $17.66 | 8500 |
| 2023-09-06 | -6.10 | $18.87 | 23600 |
| 2023-09-05 | -18.06 | $17.87 | 34800 |
| 2023-09-01 | -33.11 | $18.12 | 39300 |
| 2023-08-31 | -53.71 | $17.66 | 71300 |
| 2023-08-30 | -58.46 | $17.50 | 5500 |
| 2023-08-29 | -55.49 | $17.60 | 51000 |
| 2023-08-28 | -75.67 | $16.92 | 7800 |
| 2023-08-25 | -84.86 | $16.63 | 1200 |
| 2023-08-24 | -95.68 | $16.26 | 1300 |
| 2023-08-23 | -92.97 | $16.36 | 2500 |
| 2023-08-22 | -92.97 | $16.36 | 3400 |
| 2023-08-21 | -98.08 | $16.23 | 30300 |
| 2023-08-18 | -96.01 | $16.67 | 10200 |
| 2023-08-17 | -86.83 | $17.03 | 6000 |
| 2023-08-16 | -83.39 | $17.14 | 30600 |
| 2023-08-15 | -83.70 | $17.13 | 16000 |
| 2023-08-14 | -73.54 | $17.41 | 12200 |
| 2023-08-11 | -67.08 | $17.62 | 6700 |
| 2023-08-10 | -59.08 | $17.88 | 5000 |
| 2023-08-09 | -52.92 | $18.08 | 6300 |
| 2023-08-08 | -55.38 | $18.00 | 6700 |
| 2023-08-07 | -32.92 | $18.73 | 14300 |
| 2023-08-04 | -18.46 | $19.20 | 15800 |
| 2023-08-03 | -12.31 | $19.40 | 2800 |
| 2023-08-02 | -30.15 | $18.82 | 4500 |
| 2023-08-01 | -26.77 | $18.93 | 6500 |
| 2023-07-31 | -10.15 | $19.47 | 9400 |
| 2023-07-28 | -4.00 | $19.67 | 20600 |
| 2023-07-27 | -22.13 | $18.52 | 14900 |
| 2023-07-26 | -7.08 | $18.65 | 26600 |
| 2023-07-25 | -22.73 | $18.25 | 17900 |
| 2023-07-24 | -66.27 | $17.11 | 14800 |
| 2023-07-21 | -75.90 | $16.95 | 2200 |
| 2023-07-20 | -53.01 | $17.33 | 700 |
| 2023-07-19 | -82.53 | $16.84 | 31500 |
| 2023-07-18 | -95.69 | $16.64 | 3600 |
| 2023-07-17 | -87.88 | $17.16 | 3300 |
| 2023-07-14 | -81.44 | $17.33 | 12000 |
| 2023-07-13 | -70.83 | $17.61 | 2500 |
| 2023-07-12 | -81.44 | $17.33 | 3100 |
| 2023-07-11 | -81.82 | $17.32 | 1200 |
| 2023-07-10 | -85.98 | $17.21 | 1400 |
| 2023-07-07 | -83.33 | $17.28 | 500 |
| 2023-07-06 | -89.77 | $17.11 | 1100 |
| 2023-07-05 | -86.74 | $17.19 | 500 |
| 2023-07-03 | -68.56 | $17.67 | 900 |
| 2023-06-30 | -73.86 | $17.53 | 400 |
| 2023-06-29 | -65.63 | $17.59 | 2200 |
| 2023-06-28 | -47.52 | $18.04 | 700 |
| 2023-06-27 | -45.21 | $18.11 | 1900 |
| 2023-06-26 | -81.85 | $17.00 | 11500 |
| 2023-06-23 | -78.88 | $17.09 | 19400 |
| 2023-06-22 | -62.05 | $17.60 | 12700 |
| 2023-06-21 | -58.09 | $17.72 | 8300 |
| 2023-06-20 | -38.28 | $18.32 | 4900 |
| 2023-06-16 | -9.57 | $19.19 | 3300 |
| 2023-06-15 | -1.33 | $19.41 | 10300 |
| 2023-06-14 | -10.83 | $18.92 | 15800 |
| 2023-06-13 | -21.69 | $18.58 | 2900 |
| 2023-06-12 | -36.42 | $18.44 | 1700 |
| 2023-06-09 | -34.50 | $18.50 | 2600 |
| 2023-06-08 | -30.61 | $18.83 | 2100 |
| 2023-06-07 | -54.42 | $18.10 | 2800 |
| 2023-06-06 | -46.08 | $18.58 | 9500 |
| 2023-06-05 | -70.13 | $17.63 | 2000 |
| 2023-06-02 | -67.23 | $17.81 | 1100 |
| 2023-06-01 | -96.39 | $16.60 | 700 |
| 2023-05-31 | -98.31 | $16.52 | 2200 |
| 2023-05-30 | -93.85 | $16.94 | 1300 |
| 2023-05-26 | -85.13 | $17.28 | 1200 |
| 2023-05-25 | -97.44 | $16.80 | 2600 |
| 2023-05-24 | -94.20 | $17.03 | 3100 |
| 2023-05-23 | -100.00 | $17.68 | 1100 |
| 2023-05-22 | -96.73 | $17.94 | 3200 |
| 2023-05-19 | -87.82 | $18.22 | 1000 |
| 2023-05-18 | -92.63 | $18.10 | 7100 |
| 2023-05-17 | -97.14 | $18.60 | 1400 |
| 2023-05-16 | -87.90 | $18.94 | 200 |
| 2023-05-15 | -72.47 | $19.58 | 1100 |
| 2023-05-12 | -81.30 | $19.24 | 300 |
| 2023-05-11 | -68.59 | $19.77 | 1900 |
| 2023-05-10 | -66.99 | $19.88 | 600 |
| 2023-05-09 | -56.80 | $20.30 | 6000 |
| 2023-05-08 | -60.68 | $20.14 | 2800 |
| 2023-05-05 | -59.47 | $20.19 | 2400 |
| 2023-05-04 | -71.12 | $19.71 | 2800 |
| 2023-05-03 | -83.50 | $19.20 | 19400 |
| 2023-05-02 | -76.21 | $19.50 | 12200 |
| 2023-05-01 | -53.64 | $20.43 | 1700 |
| 2023-04-28 | -53.64 | $20.43 | 3200 |
| 2023-04-27 | -69.86 | $20.16 | 2900 |
| 2023-04-26 | -90.24 | $20.05 | 1300 |
| 2023-04-25 | -98.61 | $19.81 | 7300 |
| 2023-04-24 | -88.85 | $20.33 | 1300 |
| 2023-04-21 | -73.08 | $20.74 | 600 |
| 2023-04-20 | -58.46 | $21.12 | 13000 |
| 2023-04-19 | -41.92 | $21.55 | 1100 |
| 2023-04-18 | -13.08 | $22.30 | 4900 |
| 2023-04-17 | -15.38 | $22.24 | 2500 |
| 2023-04-14 | -5.38 | $22.50 | 11200 |
| 2023-04-13 | -5.38 | $22.50 | 4900 |
| 2023-04-12 | -12.00 | $22.05 | 38500 |
| 2023-04-11 | 0.00 | $22.06 | 8600 |
| 2023-04-10 | -28.57 | $20.93 | 900 |
| 2023-04-06 | -36.26 | $20.79 | 100 |
| 2023-04-05 | -42.31 | $20.68 | 20100 |
| 2023-04-04 | -30.77 | $20.98 | 6600 |
| 2023-04-03 | -20.51 | $21.18 | 300 |
| 2023-03-31 | -59.70 | $20.71 | 7200 |
| 2023-03-30 | -42.33 | $21.36 | 17600 |
| 2023-03-29 | -60.33 | $20.82 | 200 |
| 2023-03-28 | -58.33 | $20.88 | 8300 |
| 2023-03-27 | -75.67 | $20.36 | 14200 |
| 2023-03-24 | -58.67 | $20.87 | 500 |
| 2023-03-23 | -49.33 | $21.15 | 2000 |
| 2023-03-22 | -59.00 | $20.86 | 600 |
| 2023-03-21 | -59.80 | $20.84 | 200 |
| 2023-03-20 | -68.24 | $20.64 | 8300 |
| 2023-03-17 | -66.98 | $20.68 | 4400 |
| 2023-03-16 | -72.64 | $20.50 | 1200 |
| 2023-03-15 | -94.65 | $19.80 | 700 |
| 2023-03-14 | -95.17 | $19.96 | 8700 |
| 2023-03-13 | -93.15 | $20.13 | 4200 |
| 2023-03-10 | -97.48 | $20.41 | 1600 |
| 2023-03-09 | -93.17 | $20.53 | 3000 |
| 2023-03-08 | -99.51 | $21.11 | 700 |
| 2023-03-07 | -76.73 | $21.57 | 300 |
| 2023-03-06 | -40.10 | $22.31 | 1100 |
| 2023-03-03 | -24.26 | $22.63 | 200 |
| 2023-03-02 | -50.41 | $22.31 | 900 |
| 2023-03-01 | -61.38 | $22.22 | 600 |
| 2023-02-28 | -91.38 | $21.35 | 4100 |
| 2023-02-27 | -85.21 | $21.79 | 1200 |
| 2023-02-24 | -94.23 | $21.47 | 1100 |
| 2023-02-23 | -84.88 | $22.14 | 2400 |
| 2023-02-22 | -75.58 | $22.46 | 1500 |
| 2023-02-21 | -69.48 | $22.67 | 2300 |
| 2023-02-17 | -92.73 | $21.87 | 7100 |
| 2023-02-16 | -83.74 | $22.33 | 1600 |
| 2023-02-15 | -84.97 | $22.29 | 2100 |
| 2023-02-14 | -65.03 | $22.94 | 600 |
| 2023-02-13 | -59.51 | $23.12 | 900 |
| 2023-02-10 | -75.15 | $22.61 | 700 |
| 2023-02-09 | -68.71 | $22.82 | 500 |
| 2023-02-08 | -80.67 | $22.43 | 8400 |
| 2023-02-07 | -79.75 | $22.46 | 800 |
| 2023-02-06 | -91.41 | $22.08 | 3800 |
| 2023-02-03 | -93.91 | $22.47 | 23700 |
| 2023-02-02 | -82.47 | $23.33 | 2800 |
| 2023-02-01 | -60.56 | $23.88 | 1200 |
| 2023-01-31 | -47.50 | $23.69 | 6900 |
| 2023-01-30 | -38.89 | $23.72 | 5100 |
| 2023-01-27 | -11.57 | $24.90 | 5800 |
| 2023-01-26 | -15.51 | $24.73 | 3300 |
| 2023-01-25 | -27.55 | $24.21 | 9500 |
| 2023-01-24 | -26.62 | $24.25 | 1800 |
| 2023-01-23 | -25.46 | $24.30 | 9300 |
| 2023-01-20 | -30.09 | $24.10 | 3200 |
| 2023-01-19 | -35.88 | $23.85 | 3000 |
| 2023-01-18 | -58.10 | $22.89 | 11300 |
| 2023-01-17 | -48.61 | $23.30 | 19700 |
| 2023-01-13 | -38.66 | $23.73 | 3400 |
| 2023-01-12 | -43.98 | $23.50 | 2300 |
| 2023-01-11 | -27.55 | $24.21 | 4900 |
| 2023-01-10 | -34.49 | $23.91 | 1800 |
| 2023-01-09 | -27.78 | $24.20 | 15000 |
| 2023-01-06 | 0.00 | $25.40 | 15300 |
| 2023-01-05 | -33.97 | $23.84 | 5200 |
| 2023-01-04 | -36.60 | $23.73 | 15800 |
| 2023-01-03 | -79.67 | $21.93 | 1700 |
| 2022-12-30 | -92.11 | $21.41 | 2000 |
| 2022-12-29 | -94.41 | $21.71 | 23300 |
| 2022-12-28 | -88.98 | $22.11 | 1400 |
| 2022-12-27 | -63.56 | $23.01 | 3400 |
| 2022-12-23 | -79.38 | $22.45 | 1100 |
| 2022-12-22 | -77.97 | $22.50 | 3100 |
| 2022-12-21 | -52.29 | $22.75 | 2200 |
| 2022-12-20 | -53.09 | $22.60 | 600 |
| 2022-12-19 | -31.14 | $23.70 | 2867 |
| 2022-12-16 | -26.95 | $23.91 | 4867 |
| 2022-12-15 | -46.11 | $22.95 | 2833 |
| 2022-12-14 | -50.30 | $22.74 | 4700 |
| 2022-12-13 | -28.74 | $23.82 | 4800 |
| 2022-12-12 | -41.72 | $23.17 | 3533 |
| 2022-12-09 | -4.89 | $24.90 | 6333 |
| 2022-12-08 | -14.19 | $23.28 | 1500 |
| 2022-12-07 | -24.80 | $22.44 | 24267 |
| 2022-12-06 | -0.38 | $24.27 | 1667 |
| 2022-12-05 | -10.27 | $23.40 | 3767 |
| 2022-12-02 | -8.16 | $23.54 | 6000 |
| 2022-12-01 | -7.43 | $23.52 | 25233 |
| 2022-11-30 | -5.36 | $23.71 | 22033 |
| 2022-11-29 | -6.02 | $23.63 | 10900 |
| 2022-11-28 | -12.90 | $22.20 | 16467 |
| 2022-11-25 | -5.13 | $22.80 | 6833 |
| 2022-11-23 | -25.74 | $20.91 | 400 |
| 2022-11-22 | -32.28 | $20.31 | 1067 |
| 2022-11-21 | -26.39 | $20.85 | 4800 |
| 2022-11-18 | -24.10 | $21.06 | 5567 |
| 2022-11-17 | -10.80 | $22.28 | 7533 |
| 2022-11-16 | -24.10 | $21.06 | 5633 |
| 2022-11-15 | -4.47 | $22.86 | 4833 |
| 2022-11-14 | -3.13 | $22.47 | 25667 |
| 2022-11-11 | 0.00 | $20.58 | 15333 |
| 2022-11-10 | -30.94 | $17.85 | 3900 |
| 2022-11-09 | -48.25 | $16.91 | 13467 |
| 2022-11-08 | -56.02 | $16.62 | 1433 |
| 2022-11-07 | -55.69 | $16.71 | 700 |
| 2022-11-04 | -63.08 | $16.47 | 2667 |
| 2022-11-03 | -86.81 | $15.05 | 3700 |
| 2022-11-02 | -85.34 | $15.23 | 2233 |
| 2022-11-01 | -90.68 | $14.84 | 967 |
| 2022-10-31 | -95.37 | $14.49 | 1567 |
| 2022-10-28 | -100.00 | $15.41 | 2633 |
| 2022-10-27 | -97.63 | $16.35 | 900 |
| 2022-10-26 | -96.82 | $16.74 | 733 |
| 2022-10-25 | -96.82 | $16.74 | 900 |
| 2022-10-24 | -98.66 | $16.63 | 3533 |
| 2022-10-21 | -90.16 | $18.50 | 1067 |
| 2022-10-20 | -92.17 | $18.41 | 1967 |
| 2022-10-19 | -96.46 | $18.22 | 2767 |
| 2022-10-18 | -97.66 | $18.61 | 1033 |
| 2022-10-17 | -92.55 | $18.87 | 3167 |
| 2022-10-14 | -92.94 | $18.87 | 367 |
| 2022-10-13 | -93.78 | $18.87 | 2167 |
| 2022-10-12 | -95.33 | $19.54 | 1000 |
| 2022-10-11 | -96.28 | $19.88 | 233 |
| 2022-10-10 | -94.29 | $20.10 | 21500 |
| 2022-10-07 | -91.30 | $20.64 | 1900 |
| 2022-10-06 | -71.43 | $21.60 | 4067 |
| 2022-10-05 | -65.84 | $21.87 | 100 |
| 2022-10-04 | -53.42 | $22.47 | 1333 |
| 2022-10-03 | -63.35 | $21.99 | 7700 |
| 2022-09-30 | -85.71 | $20.91 | 5367 |
| 2022-09-29 | -96.89 | $20.37 | 3367 |
| 2022-09-28 | -93.44 | $21.63 | 1467 |
| 2022-09-27 | -89.74 | $21.99 | 567 |
| 2022-09-26 | -91.50 | $21.93 | 6300 |
| 2022-09-23 | -97.95 | $21.71 | 1233 |
| 2022-09-22 | -83.65 | $22.44 | 900 |
| 2022-09-21 | -85.58 | $22.38 | 11267 |
| 2022-09-20 | -66.67 | $22.97 | 1300 |
| 2022-09-19 | -50.00 | $23.49 | 7000 |
| 2022-09-16 | -31.73 | $24.06 | 8567 |
| 2022-09-15 | -11.43 | $24.69 | 4900 |
| 2022-09-14 | -18.68 | $24.12 | 8867 |
| 2022-09-13 | -35.16 | $23.67 | 3733 |
| 2022-09-12 | -6.25 | $24.42 | 2000 |
| 2022-09-09 | -4.63 | $24.36 | 13500 |
| 2022-09-08 | -43.00 | $22.98 | 67 |
| 2022-09-07 | -27.67 | $23.44 | 67 |
| 2022-09-06 | -30.00 | $23.37 | 2667 |
| 2022-09-02 | -61.00 | $22.44 | 8800 |
| 2022-09-01 | -42.00 | $23.01 | 2300 |
| 2022-08-31 | -46.00 | $22.89 | 1433 |
| 2022-08-30 | -56.00 | $22.59 | 133 |
| 2022-08-29 | -45.00 | $22.92 | 3167 |
| 2022-08-26 | -10.00 | $23.97 | 7767 |
| 2022-08-25 | -41.13 | $23.76 | 6300 |
| 2022-08-24 | -67.38 | $22.65 | 2567 |
| 2022-08-23 | -60.99 | $22.92 | 1400 |
| 2022-08-22 | -71.26 | $22.71 | 1767 |
| 2022-08-19 | -73.65 | $22.59 | 9067 |
| 2022-08-18 | -78.44 | $22.35 | 2467 |
| 2022-08-17 | -75.05 | $22.52 | 3333 |
| 2022-08-16 | -75.45 | $22.50 | 10467 |
| 2022-08-15 | -91.62 | $21.69 | 1767 |
| 2022-08-12 | -85.54 | $22.02 | 3167 |
| 2022-08-11 | -92.77 | $21.66 | 5167 |
| 2022-08-10 | -99.40 | $21.33 | 5000 |
| 2022-08-09 | -87.83 | $21.99 | 1433 |
| 2022-08-08 | -87.30 | $22.11 | 3600 |
| 2022-08-05 | -80.37 | $22.59 | 14967 |
| 2022-08-04 | -90.00 | $22.05 | 2200 |
| 2022-08-03 | -92.13 | $21.93 | 6233 |
| 2022-08-02 | -88.76 | $22.20 | 43733 |
| 2022-08-01 | -88.39 | $22.23 | 84900 |
| 2022-07-29 | -96.68 | $23.31 | 4700 |
| 2022-07-28 | -83.33 | $24.30 | 2967 |
| 2022-07-27 | -82.08 | $24.39 | 1833 |
| 2022-07-26 | -68.33 | $25.38 | 12200 |
| 2022-07-25 | -81.25 | $24.45 | 4100 |
| 2022-07-22 | -94.17 | $23.52 | 6500 |
| 2022-07-21 | -91.77 | $23.94 | 13033 |
| 2022-07-20 | -87.16 | $24.60 | 4433 |
| 2022-07-19 | -75.69 | $25.35 | 6467 |
| 2022-07-18 | -79.36 | $25.11 | 3533 |
| 2022-07-15 | -94.04 | $24.15 | 6433 |
| 2022-07-14 | -96.69 | $25.05 | 48000 |
| 2022-07-13 | -94.97 | $25.77 | 4633 |
| 2022-07-12 | -58.73 | $26.97 | 1500 |
| 2022-07-11 | -58.20 | $27.00 | 11967 |
| 2022-07-08 | -28.04 | $28.71 | 3167 |
| 2022-07-07 | -33.86 | $28.38 | 15467 |
| 2022-07-06 | -37.57 | $28.17 | 23867 |
| 2022-07-05 | -27.51 | $28.74 | 29333 |
| 2022-07-01 | -2.65 | $30.15 | 5433 |
| 2022-06-30 | -1.06 | $30.21 | 3600 |
| 2022-06-29 | -16.49 | $29.34 | 7167 |
| 2022-06-28 | -12.23 | $29.58 | 16600 |
| 2022-06-27 | -22.34 | $29.01 | 4200 |
| 2022-06-24 | -29.26 | $28.62 | 13200 |
| 2022-06-23 | -26.95 | $28.75 | 3000 |
| 2022-06-22 | -37.77 | $28.14 | 7467 |
| 2022-06-21 | -26.84 | $28.80 | 16600 |
| 2022-06-17 | -66.49 | $26.54 | 1600 |
| 2022-06-16 | -70.88 | $26.29 | 1600 |
| 2022-06-15 | -48.95 | $27.54 | 5700 |
| 2022-06-14 | -72.63 | $26.19 | 1100 |
| 2022-06-13 | -86.84 | $25.38 | 23667 |
| 2022-06-10 | -97.96 | $26.48 | 14100 |
| 2022-06-09 | -49.90 | $27.75 | 500 |
| 2022-06-08 | -58.61 | $27.30 | 8667 |
| 2022-06-07 | -48.74 | $27.81 | 2933 |
| 2022-06-06 | -57.45 | $27.36 | 58300 |
| 2022-06-03 | -50.48 | $27.72 | 26000 |
| 2022-06-02 | -42.94 | $28.11 | 7533 |
| 2022-06-01 | -49.90 | $27.75 | 13733 |
| 2022-05-31 | -48.16 | $27.84 | 9467 |
| 2022-05-27 | -58.03 | $27.33 | 6100 |
| 2022-05-26 | -43.52 | $28.08 | 10433 |
| 2022-05-25 | -57.45 | $27.36 | 2000 |
| 2022-05-24 | -56.87 | $27.39 | 7533 |
| 2022-05-23 | -44.68 | $28.02 | 29933 |
| 2022-05-20 | -41.48 | $28.08 | 45600 |
| 2022-05-19 | -31.86 | $28.56 | 5067 |
| 2022-05-18 | -59.52 | $27.18 | 233 |
| 2022-05-17 | -54.71 | $27.42 | 200 |
| 2022-05-16 | -67.85 | $27.16 | 500 |
| 2022-05-13 | -76.66 | $26.85 | 500 |
| 2022-05-12 | -95.11 | $25.53 | 4567 |
| 2022-05-11 | -97.79 | $26.10 | 1633 |
| 2022-05-10 | -93.36 | $26.40 | 1567 |
| 2022-05-09 | -98.21 | $26.16 | 2867 |
| 2022-05-06 | -98.08 | $27.21 | 567 |
| 2022-05-05 | -85.50 | $28.20 | 533 |
| 2022-05-04 | -58.00 | $29.85 | 1700 |
| 2022-05-03 | -61.00 | $29.67 | 1600 |
| 2022-05-02 | -77.00 | $28.71 | 1033 |
| 2022-04-29 | -74.50 | $28.86 | 867 |
| 2022-04-28 | -86.83 | $28.12 | 1933 |
| 2022-04-27 | -89.67 | $27.95 | 467 |
| 2022-04-26 | -91.50 | $27.84 | 767 |
| 2022-04-25 | -88.48 | $28.26 | 1600 |
| 2022-04-22 | -88.07 | $28.68 | 2633 |
| 2022-04-21 | -100.00 | $28.37 | 4533 |
| 2022-04-20 | -88.16 | $29.31 | 4667 |
| 2022-04-19 | -45.39 | $31.26 | 2933 |
| 2022-04-18 | -34.21 | $31.77 | 2800 |
| 2022-04-14 | -21.05 | $32.37 | 1667 |
| 2022-04-13 | -39.47 | $31.53 | 367 |
| 2022-04-12 | -27.52 | $31.01 | 1100 |
| 2022-04-11 | -14.83 | $31.74 | 900 |
| 2022-04-08 | 0.00 | $33.33 | 3400 |
| 2022-04-07 | -8.37 | $32.13 | 2767 |
| 2022-04-06 | -0.29 | $32.97 | 5533 |
| 2022-04-05 | -9.53 | $32.01 | 4433 |
| 2022-04-04 | -0.39 | $32.96 | 3100 |
| 2022-04-01 | -21.32 | $30.36 | 8767 |
| 2022-03-31 | -31.69 | $29.40 | 1433 |
| 2022-03-30 | -29.27 | $30.15 | 5633 |
| 2022-03-29 | -40.81 | $28.92 | 933 |
| 2022-03-28 | -39.05 | $29.40 | 933 |
| 2022-03-25 | -39.05 | $29.40 | 1333 |
| 2022-03-24 | -41.03 | $29.25 | 1200 |
| 2022-03-23 | -33.68 | $30.29 | 4267 |
| 2022-03-22 | -41.13 | $30.51 | 2267 |
| 2022-03-21 | -50.37 | $29.39 | 5033 |
| 2022-03-18 | -37.95 | $31.16 | 3100 |
| 2022-03-17 | -46.15 | $30.03 | 6767 |
| 2022-03-16 | -62.70 | $27.75 | 9100 |
| 2022-03-15 | -94.05 | $23.43 | 10133 |
| 2022-03-14 | -96.84 | $25.35 | 10733 |
| 2022-03-11 | -97.96 | $27.69 | 2700 |
| 2022-03-10 | -94.83 | $28.80 | 6733 |
| 2022-03-09 | -97.30 | $30.21 | 1233 |
| 2022-03-08 | -92.29 | $30.60 | 4067 |
| 2022-03-07 | -96.62 | $31.50 | 3733 |
| 2022-03-04 | -92.60 | $32.02 | 19500 |
| 2022-03-03 | -92.57 | $32.55 | 2300 |
| 2022-03-02 | -95.30 | $32.51 | 1767 |
| 2022-03-01 | -75.59 | $33.60 | 1533 |
| 2022-02-28 | -81.56 | $33.27 | 12400 |
| 2022-02-25 | -82.22 | $33.48 | 4267 |
| 2022-02-24 | -81.07 | $33.54 | 9267 |
| 2022-02-23 | -74.34 | $34.68 | 6500 |
| 2022-02-22 | -43.41 | $35.97 | 3733 |
| 2022-02-18 | -40.53 | $36.09 | 4100 |
| 2022-02-17 | -59.23 | $35.31 | 6233 |
| 2022-02-16 | -39.81 | $36.12 | 10167 |
| 2022-02-15 | -60.67 | $35.25 | 6633 |
| 2022-02-14 | -55.08 | $35.23 | 19333 |
| 2022-02-11 | -24.85 | $36.54 | 7333 |
| 2022-02-10 | -8.28 | $37.11 | 14833 |
| 2022-02-09 | -42.04 | $35.52 | 933 |
| 2022-02-08 | -41.61 | $35.54 | 333 |
| 2022-02-07 | -42.68 | $35.49 | 4067 |
| 2022-02-04 | -38.21 | $35.62 | 4100 |
| 2022-02-03 | -44.76 | $35.15 | 4867 |
| 2022-02-02 | -32.07 | $35.72 | 2933 |
| 2022-02-01 | -34.03 | $35.55 | 4067 |
| 2022-01-31 | -34.03 | $35.55 | 5400 |
| 2022-01-28 | -62.48 | $33.92 | 8067 |
| 2022-01-27 | -48.17 | $34.74 | 11300 |
| 2022-01-26 | -31.41 | $35.70 | 11200 |
| 2022-01-25 | -25.13 | $36.06 | 10767 |
| 2022-01-24 | -23.04 | $36.18 | 4733 |
| 2022-01-21 | -23.91 | $36.13 | 8933 |
| 2022-01-20 | -9.95 | $36.93 | 27467 |
| 2022-01-19 | -16.56 | $35.70 | 15100 |
| 2022-01-18 | -64.33 | $33.45 | 2133 |
| 2022-01-14 | -75.16 | $32.94 | 5367 |
| 2022-01-13 | -61.15 | $33.60 | 3200 |
| 2022-01-12 | -17.83 | $35.64 | 4867 |
| 2022-01-11 | -1.28 | $36.39 | 23267 |
| 2022-01-10 | -24.82 | $34.95 | 10600 |
| 2022-01-07 | -52.00 | $33.93 | 2300 |
| 2022-01-06 | -87.18 | $32.37 | 767 |
| 2022-01-05 | -96.15 | $31.95 | 1800 |
| 2022-01-04 | -74.53 | $33.00 | 15133 |
| 2022-01-03 | -98.13 | $31.89 | 9233 |
| 2021-12-31 | -93.75 | $32.10 | 6867 |
| 2021-12-30 | -94.67 | $32.34 | 3100 |
| 2021-12-29 | -86.00 | $32.73 | 1667 |
| 2021-12-28 | -75.11 | $33.22 | 4567 |
| 2021-12-27 | -70.00 | $33.45 | 1233 |
| 2021-12-23 | -74.67 | $33.24 | 600 |
| 2021-12-22 | -80.22 | $32.99 | 2267 |
| 2021-12-21 | -78.94 | $33.05 | 133 |
| 2021-12-20 | -91.82 | $32.49 | 2200 |
| 2021-12-17 | -78.94 | $33.61 | 567 |
| 2021-12-16 | -79.73 | $33.60 | 200 |
| 2021-12-15 | -97.48 | $32.82 | 1033 |
| 2021-12-14 | -100.00 | $33.15 | 2867 |
| 2021-12-13 | -78.91 | $34.44 | 2900 |
| 2021-12-10 | -46.34 | $36.27 | 500 |
| 2021-12-09 | -46.20 | $36.39 | 933 |
| 2021-12-08 | -51.27 | $36.13 | 4300 |
| 2021-12-07 | -46.85 | $36.08 | 1233 |
| 2021-12-06 | -59.79 | $35.34 | 900 |
| 2021-12-03 | -75.52 | $34.44 | 7367 |
| 2021-12-02 | -75.00 | $34.47 | 600 |
| 2021-12-01 | -81.29 | $34.11 | 967 |
| 2021-11-30 | -76.05 | $34.41 | 4967 |
| 2021-11-29 | -68.71 | $34.83 | 1100 |
| 2021-11-26 | -66.08 | $34.98 | 633 |
| 2021-11-24 | -46.68 | $36.09 | 200 |
| 2021-11-23 | -43.18 | $36.29 | 1033 |
| 2021-11-22 | -47.48 | $36.17 | 933 |
| 2021-11-19 | -46.93 | $36.84 | 1467 |
| 2021-11-18 | -68.27 | $35.55 | 1433 |
| 2021-11-17 | -45.51 | $37.35 | 2067 |
| 2021-11-16 | -49.05 | $37.07 | 400 |
| 2021-11-15 | -55.75 | $36.54 | 5100 |
| 2021-11-12 | -36.03 | $38.10 | 2233 |
| 2021-11-11 | -31.48 | $38.46 | 7967 |
| 2021-11-10 | -61.82 | $36.06 | 5900 |
| 2021-11-09 | -90.90 | $33.76 | 15200 |
| 2021-11-08 | -91.67 | $34.35 | 1600 |
| 2021-11-05 | -100.00 | $33.75 | 4333 |
| 2021-11-04 | -99.29 | $33.95 | 3000 |
| 2021-11-03 | -92.50 | $35.15 | 2300 |
| 2021-11-02 | -97.61 | $34.83 | 6200 |
| 2021-11-01 | -76.40 | $36.16 | 2800 |
| 2021-10-29 | -97.98 | $36.10 | 3000 |
| 2021-10-28 | -79.09 | $37.32 | 1833 |
| 2021-10-27 | -73.20 | $37.59 | 3767 |
| 2021-10-26 | -64.71 | $37.98 | 3967 |
| 2021-10-25 | -24.04 | $39.76 | 3700 |
| 2021-10-22 | -4.55 | $40.71 | 2733 |
| 2021-10-21 | -10.31 | $39.41 | 1567 |
| 2021-10-20 | -27.03 | $38.10 | 1200 |
| 2021-10-19 | -20.00 | $38.10 | 1167 |
| 2021-10-18 | -10.33 | $38.38 | 5867 |
| 2021-10-15 | -11.20 | $38.16 | 2300 |
| 2021-10-14 | -6.38 | $38.40 | 1867 |
| 2021-10-13 | -1.09 | $38.79 | 2700 |
| 2021-10-12 | -10.41 | $37.87 | 2167 |
| 2021-10-11 | -18.99 | $37.26 | 1233 |
| 2021-10-08 | -13.01 | $37.92 | 800 |
| 2021-10-07 | -16.54 | $37.86 | 1400 |
| 2021-10-06 | -29.13 | $36.90 | 1067 |
| 2021-10-05 | -22.70 | $37.39 | 1700 |
| 2021-10-04 | -15.35 | $37.95 | 1400 |
| 2021-10-01 | -18.23 | $38.05 | 1000 |
| 2021-09-30 | -23.00 | $38.06 | 3867 |
| 2021-09-29 | -39.08 | $36.69 | 1000 |
| 2021-09-28 | -45.07 | $36.18 | 2233 |
| 2021-09-27 | -47.18 | $36.00 | 13533 |
| 2021-09-24 | -47.18 | $36.00 | 7867 |
| 2021-09-23 | -42.96 | $36.36 | 6300 |
| 2021-09-22 | -52.11 | $35.58 | 5600 |
| 2021-09-21 | -71.13 | $33.96 | 11033 |
| 2021-09-20 | -91.55 | $32.22 | 9333 |
| 2021-09-17 | -85.41 | $34.05 | 1933 |
| 2021-09-16 | -88.84 | $33.81 | 6067 |
| 2021-09-15 | -99.34 | $35.52 | 4600 |
| 2021-09-14 | -97.89 | $36.78 | 767 |
| 2021-09-13 | -44.41 | $38.55 | 400 |
| 2021-09-10 | -56.50 | $38.15 | 333 |
| 2021-09-09 | -70.81 | $37.86 | 1333 |
| 2021-09-08 | -55.58 | $38.46 | 300 |
| 2021-09-07 | -54.06 | $38.52 | 733 |
| 2021-09-03 | -33.57 | $39.22 | 400 |
| 2021-09-02 | -33.41 | $39.13 | 4367 |
| 2021-09-01 | -32.31 | $39.18 | 2167 |
| 2021-08-31 | -62.64 | $37.80 | 900 |
| 2021-08-30 | -65.93 | $37.65 | 100 |
| 2021-08-27 | -49.45 | $38.40 | 2067 |
| 2021-08-26 | -52.00 | $37.92 | 2133 |
| 2021-08-25 | -42.29 | $38.43 | 533 |
| 2021-08-24 | -51.62 | $37.94 | 367 |
| 2021-08-23 | -75.05 | $36.71 | 233 |
| 2021-08-20 | -64.95 | $37.24 | 700 |
| 2021-08-19 | -57.34 | $38.19 | 800 |
| 2021-08-18 | -49.80 | $39.18 | 2100 |
| 2021-08-17 | -50.60 | $39.12 | 2800 |
| 2021-08-16 | -45.68 | $39.49 | 1567 |
| 2021-08-13 | -49.81 | $39.39 | 567 |
| 2021-08-12 | -55.94 | $39.63 | 8067 |
| 2021-08-11 | -54.48 | $39.77 | 3567 |
| 2021-08-10 | -70.31 | $38.25 | 1233 |
| 2021-08-09 | -73.44 | $37.95 | 1700 |
| 2021-08-06 | -89.69 | $36.39 | 2500 |
| 2021-08-05 | -85.31 | $36.81 | 1567 |
| 2021-08-04 | -85.94 | $36.75 | 1433 |
| 2021-08-03 | -80.31 | $37.29 | 1467 |
| 2021-08-02 | -85.14 | $36.96 | 4000 |
| 2021-07-30 | -96.19 | $35.82 | 3333 |
| 2021-07-29 | -93.22 | $37.14 | 7700 |
| 2021-07-28 | -82.77 | $38.25 | 6867 |
| 2021-07-27 | -93.21 | $37.17 | 4033 |
| 2021-07-26 | -100.00 | $39.36 | 2933 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.33
2025-06-11
Close Price
$12.33
Vol: 8482Average Directional Index - Detailed Analysis
Minimum
8.81
Average
19.03
Maximum
38.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 21.33 | $12.33 | 8482 |
| 2024-03-05 | 21.01 | $12.33 | — |
| 2024-03-04 | 20.73 | $12.33 | — |
| 2024-03-01 | 20.43 | $12.33 | — |
| 2024-02-29 | 20.12 | $12.33 | — |
| 2024-02-28 | 19.79 | $12.33 | — |
| 2024-02-27 | 19.44 | $12.33 | — |
| 2024-02-26 | 19.08 | $12.33 | — |
| 2024-02-23 | 18.70 | $12.33 | — |
| 2024-02-22 | 18.29 | $12.33 | — |
| 2024-02-21 | 17.87 | $12.33 | — |
| 2024-02-20 | 17.42 | $12.33 | — |
| 2024-02-16 | 16.95 | $12.33 | 8482 |
| 2024-02-15 | 16.45 | $12.35 | 2782 |
| 2024-02-14 | 16.16 | $12.35 | 635 |
| 2024-02-13 | 15.87 | $12.31 | 4168 |
| 2024-02-12 | 15.57 | $12.30 | 2142 |
| 2024-02-09 | 15.36 | $12.30 | 871 |
| 2024-02-08 | 15.15 | $12.31 | 3990 |
| 2024-02-07 | 14.92 | $12.33 | 7594 |
| 2024-02-06 | 14.97 | $12.33 | 12543 |
| 2024-02-05 | 15.03 | $12.32 | 4733 |
| 2024-02-02 | 14.94 | $12.28 | 23108 |
| 2024-02-01 | 14.79 | $12.20 | 1095 |
| 2024-01-31 | 15.27 | $12.23 | 2598 |
| 2024-01-30 | 15.78 | $12.24 | 1842 |
| 2024-01-29 | 16.29 | $12.33 | 5563 |
| 2024-01-26 | 16.91 | $12.41 | 8892 |
| 2024-01-25 | 17.56 | $12.29 | 12031 |
| 2024-01-24 | 18.09 | $11.84 | 38027 |
| 2024-01-23 | 18.56 | $11.56 | 12350 |
| 2024-01-22 | 18.20 | $11.06 | 8236 |
| 2024-01-19 | 17.34 | $11.65 | 7554 |
| 2024-01-18 | 16.82 | $11.63 | 4914 |
| 2024-01-17 | 16.32 | $11.65 | 31667 |
| 2024-01-16 | 15.74 | $12.24 | 25334 |
| 2024-01-12 | 15.69 | $12.67 | 2391 |
| 2024-01-11 | 16.06 | $12.70 | 2726 |
| 2024-01-10 | 16.32 | $12.83 | 59229 |
| 2024-01-09 | 16.69 | $12.62 | 6685 |
| 2024-01-08 | 16.10 | $12.85 | 12740 |
| 2024-01-05 | 15.70 | $12.98 | 1643 |
| 2024-01-04 | 15.39 | $12.96 | 5980 |
| 2024-01-03 | 15.12 | $13.22 | 3080 |
| 2024-01-02 | 14.88 | $13.06 | 7074 |
| 2023-12-29 | 14.66 | $13.71 | 5913 |
| 2023-12-28 | 14.90 | $13.68 | 7225 |
| 2023-12-27 | 15.22 | $13.56 | 1862 |
| 2023-12-26 | 15.01 | $13.68 | 2142 |
| 2023-12-22 | 14.79 | $13.71 | 7733 |
| 2023-12-21 | 14.67 | $13.89 | 2200 |
| 2023-12-20 | 14.78 | $13.42 | 9500 |
| 2023-12-19 | 14.50 | $13.76 | 7600 |
| 2023-12-18 | 14.43 | $13.82 | 5600 |
| 2023-12-15 | 14.42 | $14.26 | 18700 |
| 2023-12-14 | 14.72 | $14.06 | 13800 |
| 2023-12-13 | 15.05 | $13.74 | 4200 |
| 2023-12-12 | 14.75 | $14.30 | 3000 |
| 2023-12-11 | 14.73 | $13.82 | 6700 |
| 2023-12-08 | 14.20 | $13.80 | 11900 |
| 2023-12-07 | 13.69 | $14.06 | 2700 |
| 2023-12-06 | 13.52 | $14.14 | 1100 |
| 2023-12-05 | 13.45 | $14.10 | 3600 |
| 2023-12-04 | 13.38 | $14.48 | 3100 |
| 2023-12-01 | 13.69 | $14.88 | 200 |
| 2023-11-30 | 14.40 | $14.95 | 200 |
| 2023-11-29 | 15.14 | $14.92 | 8500 |
| 2023-11-28 | 15.92 | $15.48 | 800 |
| 2023-11-27 | 16.17 | $15.68 | 6000 |
| 2023-11-24 | 16.33 | $16.21 | 10600 |
| 2023-11-22 | 16.04 | $15.26 | 1600 |
| 2023-11-21 | 16.51 | $15.06 | 10300 |
| 2023-11-20 | 16.99 | $15.11 | 2400 |
| 2023-11-17 | 17.89 | $14.73 | 1600 |
| 2023-11-16 | 18.70 | $14.80 | 2300 |
| 2023-11-15 | 19.40 | $15.33 | 4500 |
| 2023-11-14 | 20.24 | $14.97 | 2000 |
| 2023-11-13 | 21.11 | $14.50 | 2200 |
| 2023-11-10 | 21.20 | $14.51 | 500 |
| 2023-11-09 | 21.39 | $14.65 | 4200 |
| 2023-11-08 | 21.59 | $15.12 | 100 |
| 2023-11-07 | 22.57 | $14.80 | 4100 |
| 2023-11-06 | 23.24 | $14.87 | 2600 |
| 2023-11-03 | 24.19 | $14.75 | 15800 |
| 2023-11-02 | 24.97 | $14.45 | 100 |
| 2023-11-01 | 25.10 | $14.56 | 1500 |
| 2023-10-31 | 25.24 | $14.40 | 4000 |
| 2023-10-30 | 25.30 | $14.76 | 2400 |
| 2023-10-27 | 25.72 | $14.64 | 100 |
| 2023-10-26 | 25.59 | $14.63 | 500 |
| 2023-10-25 | 25.43 | $14.69 | 200 |
| 2023-10-24 | 25.41 | $14.89 | 38300 |
| 2023-10-23 | 25.39 | $14.52 | 3000 |
| 2023-10-20 | 24.67 | $14.55 | 4500 |
| 2023-10-19 | 23.74 | $14.64 | 18100 |
| 2023-10-18 | 22.75 | $14.74 | 7500 |
| 2023-10-17 | 21.92 | $14.96 | 6800 |
| 2023-10-16 | 21.29 | $15.39 | 1300 |
| 2023-10-13 | 20.89 | $15.49 | 1600 |
| 2023-10-12 | 20.50 | $15.90 | 2700 |
| 2023-10-11 | 20.29 | $16.01 | 1600 |
| 2023-10-10 | 20.19 | $15.78 | 13200 |
| 2023-10-09 | 19.82 | $16.17 | 13700 |
| 2023-10-06 | 19.43 | $16.17 | 7100 |
| 2023-10-05 | 19.34 | $15.89 | 14800 |
| 2023-10-04 | 19.19 | $15.74 | 7000 |
| 2023-10-03 | 18.46 | $16.00 | 10600 |
| 2023-10-02 | 17.93 | $16.15 | 2200 |
| 2023-09-29 | 17.56 | $16.08 | 2400 |
| 2023-09-28 | 17.15 | $16.51 | 2000 |
| 2023-09-27 | 16.73 | $16.06 | 5900 |
| 2023-09-26 | 15.85 | $16.18 | 2800 |
| 2023-09-25 | 15.00 | $16.27 | 12000 |
| 2023-09-22 | 14.24 | $16.89 | 3600 |
| 2023-09-21 | 13.91 | $16.84 | 13300 |
| 2023-09-20 | 13.49 | $17.01 | 4300 |
| 2023-09-19 | 13.29 | $16.90 | 6300 |
| 2023-09-18 | 12.96 | $16.94 | 38700 |
| 2023-09-15 | 12.69 | $17.52 | 6200 |
| 2023-09-14 | 12.90 | $17.75 | 10500 |
| 2023-09-13 | 13.13 | $17.72 | 2000 |
| 2023-09-12 | 13.49 | $17.84 | 3700 |
| 2023-09-11 | 13.99 | $17.82 | 7000 |
| 2023-09-08 | 14.51 | $17.85 | 4300 |
| 2023-09-07 | 15.21 | $17.66 | 8500 |
| 2023-09-06 | 15.95 | $18.87 | 23600 |
| 2023-09-05 | 16.04 | $17.87 | 34800 |
| 2023-09-01 | 16.87 | $18.12 | 39300 |
| 2023-08-31 | 17.75 | $17.66 | 71300 |
| 2023-08-30 | 18.26 | $17.50 | 5500 |
| 2023-08-29 | 18.95 | $17.60 | 51000 |
| 2023-08-28 | 19.67 | $16.92 | 7800 |
| 2023-08-25 | 20.01 | $16.63 | 1200 |
| 2023-08-24 | 19.57 | $16.26 | 1300 |
| 2023-08-23 | 18.69 | $16.36 | 2500 |
| 2023-08-22 | 17.83 | $16.36 | 3400 |
| 2023-08-21 | 16.93 | $16.23 | 30300 |
| 2023-08-18 | 16.01 | $16.67 | 10200 |
| 2023-08-17 | 15.26 | $17.03 | 6000 |
| 2023-08-16 | 14.77 | $17.14 | 30600 |
| 2023-08-15 | 14.31 | $17.13 | 16000 |
| 2023-08-14 | 13.81 | $17.41 | 12200 |
| 2023-08-11 | 13.41 | $17.62 | 6700 |
| 2023-08-10 | 13.25 | $17.88 | 5000 |
| 2023-08-09 | 13.32 | $18.08 | 6300 |
| 2023-08-08 | 13.39 | $18.00 | 6700 |
| 2023-08-07 | 13.47 | $18.73 | 14300 |
| 2023-08-04 | 14.05 | $19.20 | 15800 |
| 2023-08-03 | 14.49 | $19.40 | 2800 |
| 2023-08-02 | 14.89 | $18.82 | 4500 |
| 2023-08-01 | 15.61 | $18.93 | 6500 |
| 2023-07-31 | 16.23 | $19.47 | 9400 |
| 2023-07-28 | 16.44 | $19.67 | 20600 |
| 2023-07-27 | 16.59 | $18.52 | 14900 |
| 2023-07-26 | 17.22 | $18.65 | 26600 |
| 2023-07-25 | 18.08 | $18.25 | 17900 |
| 2023-07-24 | 19.04 | $17.11 | 14800 |
| 2023-07-21 | 18.77 | $16.95 | 2200 |
| 2023-07-20 | 18.70 | $17.33 | 700 |
| 2023-07-19 | 18.80 | $16.84 | 31500 |
| 2023-07-18 | 18.69 | $16.64 | 3600 |
| 2023-07-17 | 18.57 | $17.16 | 3300 |
| 2023-07-14 | 18.77 | $17.33 | 12000 |
| 2023-07-13 | 19.17 | $17.61 | 2500 |
| 2023-07-12 | 19.79 | $17.33 | 3100 |
| 2023-07-11 | 20.06 | $17.32 | 1200 |
| 2023-07-10 | 20.30 | $17.21 | 1400 |
| 2023-07-07 | 20.51 | $17.28 | 500 |
| 2023-07-06 | 20.89 | $17.11 | 1100 |
| 2023-07-05 | 20.98 | $17.19 | 500 |
| 2023-07-03 | 21.16 | $17.67 | 900 |
| 2023-06-30 | 21.63 | $17.53 | 400 |
| 2023-06-29 | 21.79 | $17.59 | 2200 |
| 2023-06-28 | 21.96 | $18.04 | 700 |
| 2023-06-27 | 22.62 | $18.11 | 1900 |
| 2023-06-26 | 23.33 | $17.00 | 11500 |
| 2023-06-23 | 23.20 | $17.09 | 19400 |
| 2023-06-22 | 23.07 | $17.60 | 12700 |
| 2023-06-21 | 23.26 | $17.72 | 8300 |
| 2023-06-20 | 23.59 | $18.32 | 4900 |
| 2023-06-16 | 24.28 | $19.19 | 3300 |
| 2023-06-15 | 25.52 | $19.41 | 10300 |
| 2023-06-14 | 26.85 | $18.92 | 15800 |
| 2023-06-13 | 28.11 | $18.58 | 2900 |
| 2023-06-12 | 29.30 | $18.44 | 1700 |
| 2023-06-09 | 30.19 | $18.50 | 2600 |
| 2023-06-08 | 31.24 | $18.83 | 2100 |
| 2023-06-07 | 32.71 | $18.10 | 2800 |
| 2023-06-06 | 33.72 | $18.58 | 9500 |
| 2023-06-05 | 34.78 | $17.63 | 2000 |
| 2023-06-02 | 35.25 | $17.81 | 1100 |
| 2023-06-01 | 35.80 | $16.60 | 700 |
| 2023-05-31 | 35.29 | $16.52 | 2200 |
| 2023-05-30 | 34.76 | $16.94 | 1300 |
| 2023-05-26 | 34.41 | $17.28 | 1200 |
| 2023-05-25 | 34.03 | $16.80 | 2600 |
| 2023-05-24 | 32.93 | $17.03 | 3100 |
| 2023-05-23 | 31.81 | $17.68 | 1100 |
| 2023-05-22 | 30.95 | $17.94 | 3200 |
| 2023-05-19 | 30.11 | $18.22 | 1000 |
| 2023-05-18 | 29.31 | $18.10 | 7100 |
| 2023-05-17 | 28.46 | $18.60 | 1400 |
| 2023-05-16 | 27.82 | $18.94 | 200 |
| 2023-05-15 | 27.33 | $19.58 | 1100 |
| 2023-05-12 | 26.95 | $19.24 | 300 |
| 2023-05-11 | 26.22 | $19.77 | 1900 |
| 2023-05-10 | 25.67 | $19.88 | 600 |
| 2023-05-09 | 25.28 | $20.30 | 6000 |
| 2023-05-08 | 24.93 | $20.14 | 2800 |
| 2023-05-05 | 24.50 | $20.19 | 2400 |
| 2023-05-04 | 24.22 | $19.71 | 2800 |
| 2023-05-03 | 23.32 | $19.20 | 19400 |
| 2023-05-02 | 21.86 | $19.50 | 12200 |
| 2023-05-01 | 20.45 | $20.43 | 1700 |
| 2023-04-28 | 19.30 | $20.43 | 3200 |
| 2023-04-27 | 18.06 | $20.16 | 2900 |
| 2023-04-26 | 17.00 | $20.05 | 1300 |
| 2023-04-25 | 16.24 | $19.81 | 7300 |
| 2023-04-24 | 15.44 | $20.33 | 1300 |
| 2023-04-21 | 14.86 | $20.74 | 600 |
| 2023-04-20 | 14.47 | $21.12 | 13000 |
| 2023-04-19 | 14.26 | $21.55 | 1100 |
| 2023-04-18 | 14.41 | $22.30 | 4900 |
| 2023-04-17 | 15.12 | $22.24 | 2500 |
| 2023-04-14 | 15.85 | $22.50 | 11200 |
| 2023-04-13 | 16.47 | $22.50 | 4900 |
| 2023-04-12 | 17.13 | $22.05 | 38500 |
| 2023-04-11 | 18.01 | $22.06 | 8600 |
| 2023-04-10 | 18.74 | $20.93 | 900 |
| 2023-04-06 | 18.51 | $20.79 | 100 |
| 2023-04-05 | 18.42 | $20.68 | 20100 |
| 2023-04-04 | 18.32 | $20.98 | 6600 |
| 2023-04-03 | 18.53 | $21.18 | 300 |
| 2023-03-31 | 18.81 | $20.71 | 7200 |
| 2023-03-30 | 18.94 | $21.36 | 17600 |
| 2023-03-29 | 19.33 | $20.82 | 200 |
| 2023-03-28 | 19.19 | $20.88 | 8300 |
| 2023-03-27 | 19.04 | $20.36 | 14200 |
| 2023-03-24 | 18.65 | $20.87 | 500 |
| 2023-03-23 | 18.55 | $21.15 | 2000 |
| 2023-03-22 | 18.68 | $20.86 | 600 |
| 2023-03-21 | 18.56 | $20.84 | 200 |
| 2023-03-20 | 18.46 | $20.64 | 8300 |
| 2023-03-17 | 18.27 | $20.68 | 4400 |
| 2023-03-16 | 18.10 | $20.50 | 1200 |
| 2023-03-15 | 17.83 | $19.80 | 700 |
| 2023-03-14 | 16.91 | $19.96 | 8700 |
| 2023-03-13 | 16.02 | $20.13 | 4200 |
| 2023-03-10 | 15.12 | $20.41 | 1600 |
| 2023-03-09 | 14.36 | $20.53 | 3000 |
| 2023-03-08 | 13.56 | $21.11 | 700 |
| 2023-03-07 | 13.05 | $21.57 | 300 |
| 2023-03-06 | 12.73 | $22.31 | 1100 |
| 2023-03-03 | 12.78 | $22.63 | 200 |
| 2023-03-02 | 13.01 | $22.31 | 900 |
| 2023-03-01 | 13.03 | $22.22 | 600 |
| 2023-02-28 | 13.00 | $21.35 | 4100 |
| 2023-02-27 | 12.53 | $21.79 | 1200 |
| 2023-02-24 | 12.34 | $21.47 | 1100 |
| 2023-02-23 | 11.76 | $22.14 | 2400 |
| 2023-02-22 | 11.55 | $22.46 | 1500 |
| 2023-02-21 | 11.51 | $22.67 | 2300 |
| 2023-02-17 | 11.46 | $21.87 | 7100 |
| 2023-02-16 | 10.92 | $22.33 | 1600 |
| 2023-02-15 | 10.54 | $22.29 | 2100 |
| 2023-02-14 | 10.14 | $22.94 | 600 |
| 2023-02-13 | 10.20 | $23.12 | 900 |
| 2023-02-10 | 10.31 | $22.61 | 700 |
| 2023-02-09 | 10.25 | $22.82 | 500 |
| 2023-02-08 | 10.29 | $22.43 | 8400 |
| 2023-02-07 | 10.10 | $22.46 | 800 |
| 2023-02-06 | 9.75 | $22.08 | 3800 |
| 2023-02-03 | 9.19 | $22.47 | 23700 |
| 2023-02-02 | 8.81 | $23.33 | 2800 |
| 2023-02-01 | 8.91 | $23.88 | 1200 |
| 2023-01-31 | 9.21 | $23.69 | 6900 |
| 2023-01-30 | 9.44 | $23.72 | 5100 |
| 2023-01-27 | 9.76 | $24.90 | 5800 |
| 2023-01-26 | 9.70 | $24.73 | 3300 |
| 2023-01-25 | 9.73 | $24.21 | 9500 |
| 2023-01-24 | 10.01 | $24.25 | 1800 |
| 2023-01-23 | 10.07 | $24.30 | 9300 |
| 2023-01-20 | 10.13 | $24.10 | 3200 |
| 2023-01-19 | 10.45 | $23.85 | 3000 |
| 2023-01-18 | 10.90 | $22.89 | 11300 |
| 2023-01-17 | 11.45 | $23.30 | 19700 |
| 2023-01-13 | 12.00 | $23.73 | 3400 |
| 2023-01-12 | 12.38 | $23.50 | 2300 |
| 2023-01-11 | 12.79 | $24.21 | 4900 |
| 2023-01-10 | 12.87 | $23.91 | 1800 |
| 2023-01-09 | 13.03 | $24.20 | 15000 |
| 2023-01-06 | 12.87 | $25.40 | 15300 |
| 2023-01-05 | 12.69 | $23.84 | 5200 |
| 2023-01-04 | 13.08 | $23.73 | 15800 |
| 2023-01-03 | 13.54 | $21.93 | 1700 |
| 2022-12-30 | 13.76 | $21.41 | 2000 |
| 2022-12-29 | 13.61 | $21.71 | 23300 |
| 2022-12-28 | 13.61 | $22.11 | 1400 |
| 2022-12-27 | 13.86 | $23.01 | 3400 |
| 2022-12-23 | 14.43 | $22.45 | 1100 |
| 2022-12-22 | 14.61 | $22.50 | 3100 |
| 2022-12-21 | 14.81 | $22.75 | 2200 |
| 2022-12-20 | 15.27 | $22.60 | 600 |
| 2022-12-19 | 15.68 | $23.70 | 2867 |
| 2022-12-16 | 16.39 | $23.91 | 4867 |
| 2022-12-15 | 17.23 | $22.95 | 2833 |
| 2022-12-14 | 18.03 | $22.74 | 4700 |
| 2022-12-13 | 18.81 | $23.82 | 4800 |
| 2022-12-12 | 19.59 | $23.17 | 3533 |
| 2022-12-09 | 20.41 | $24.90 | 6333 |
| 2022-12-08 | 20.78 | $23.28 | 1500 |
| 2022-12-07 | 21.68 | $22.44 | 24267 |
| 2022-12-06 | 22.81 | $24.27 | 1667 |
| 2022-12-05 | 23.35 | $23.40 | 3767 |
| 2022-12-02 | 24.03 | $23.54 | 6000 |
| 2022-12-01 | 24.77 | $23.52 | 25233 |
| 2022-11-30 | 25.60 | $23.71 | 22033 |
| 2022-11-29 | 26.47 | $23.63 | 10900 |
| 2022-11-28 | 26.66 | $22.20 | 16467 |
| 2022-11-25 | 27.12 | $22.80 | 6833 |
| 2022-11-23 | 27.43 | $20.91 | 400 |
| 2022-11-22 | 28.31 | $20.31 | 1067 |
| 2022-11-21 | 29.46 | $20.85 | 4800 |
| 2022-11-18 | 30.61 | $21.06 | 5567 |
| 2022-11-17 | 31.53 | $22.28 | 7533 |
| 2022-11-16 | 32.51 | $21.06 | 5633 |
| 2022-11-15 | 33.65 | $22.86 | 4833 |
| 2022-11-14 | 33.94 | $22.47 | 25667 |
| 2022-11-11 | 34.41 | $20.58 | 15333 |
| 2022-11-10 | 35.65 | $17.85 | 3900 |
| 2022-11-09 | 36.79 | $16.91 | 13467 |
| 2022-11-08 | 37.39 | $16.62 | 1433 |
| 2022-11-07 | 37.65 | $16.71 | 700 |
| 2022-11-04 | 37.95 | $16.47 | 2667 |
| 2022-11-03 | 38.05 | $15.05 | 3700 |
| 2022-11-02 | 36.97 | $15.23 | 2233 |
| 2022-11-01 | 35.83 | $14.84 | 967 |
| 2022-10-31 | 34.61 | $14.49 | 1567 |
| 2022-10-28 | 33.33 | $15.41 | 2633 |
| 2022-10-27 | 32.29 | $16.35 | 900 |
| 2022-10-26 | 31.42 | $16.74 | 733 |
| 2022-10-25 | 30.62 | $16.74 | 900 |
| 2022-10-24 | 29.54 | $16.63 | 3533 |
| 2022-10-21 | 28.41 | $18.50 | 1067 |
| 2022-10-20 | 27.77 | $18.41 | 1967 |
| 2022-10-19 | 26.83 | $18.22 | 2767 |
| 2022-10-18 | 25.85 | $18.61 | 1033 |
| 2022-10-17 | 24.99 | $18.87 | 3167 |
| 2022-10-14 | 24.09 | $18.87 | 367 |
| 2022-10-13 | 23.20 | $18.87 | 2167 |
| 2022-10-12 | 22.13 | $19.54 | 1000 |
| 2022-10-11 | 21.24 | $19.88 | 233 |
| 2022-10-10 | 20.44 | $20.10 | 21500 |
| 2022-10-07 | 19.64 | $20.64 | 1900 |
| 2022-10-06 | 19.05 | $21.60 | 4067 |
| 2022-10-05 | 18.73 | $21.87 | 100 |
| 2022-10-04 | 18.63 | $22.47 | 1333 |
| 2022-10-03 | 18.59 | $21.99 | 7700 |
| 2022-09-30 | 18.21 | $20.91 | 5367 |
| 2022-09-29 | 17.24 | $20.37 | 3367 |
| 2022-09-28 | 16.21 | $21.63 | 1467 |
| 2022-09-27 | 15.55 | $21.99 | 567 |
| 2022-09-26 | 15.03 | $21.93 | 6300 |
| 2022-09-23 | 14.49 | $21.71 | 1233 |
| 2022-09-22 | 13.92 | $22.44 | 900 |
| 2022-09-21 | 13.59 | $22.38 | 11267 |
| 2022-09-20 | 13.25 | $22.97 | 1300 |
| 2022-09-19 | 13.18 | $23.49 | 7000 |
| 2022-09-16 | 13.27 | $24.06 | 8567 |
| 2022-09-15 | 13.36 | $24.69 | 4900 |
| 2022-09-14 | 13.95 | $24.12 | 8867 |
| 2022-09-13 | 14.31 | $23.67 | 3733 |
| 2022-09-12 | 14.59 | $24.42 | 2000 |
| 2022-09-09 | 15.28 | $24.36 | 13500 |
| 2022-09-08 | 16.07 | $22.98 | 67 |
| 2022-09-07 | 16.05 | $23.44 | 67 |
| 2022-09-06 | 16.28 | $23.37 | 2667 |
| 2022-09-02 | 16.53 | $22.44 | 8800 |
| 2022-09-01 | 16.36 | $23.01 | 2300 |
| 2022-08-31 | 16.66 | $22.89 | 1433 |
| 2022-08-30 | 16.85 | $22.59 | 133 |
| 2022-08-29 | 16.75 | $22.92 | 3167 |
| 2022-08-26 | 16.80 | $23.97 | 7767 |
| 2022-08-25 | 16.85 | $23.76 | 6300 |
| 2022-08-24 | 17.45 | $22.65 | 2567 |
| 2022-08-23 | 17.51 | $22.92 | 1400 |
| 2022-08-22 | 17.58 | $22.71 | 1767 |
| 2022-08-19 | 17.73 | $22.59 | 9067 |
| 2022-08-18 | 17.75 | $22.35 | 2467 |
| 2022-08-17 | 17.71 | $22.52 | 3333 |
| 2022-08-16 | 17.88 | $22.50 | 10467 |
| 2022-08-15 | 18.06 | $21.69 | 1767 |
| 2022-08-12 | 17.59 | $22.02 | 3167 |
| 2022-08-11 | 17.11 | $21.66 | 5167 |
| 2022-08-10 | 16.72 | $21.33 | 5000 |
| 2022-08-09 | 16.20 | $21.99 | 1433 |
| 2022-08-08 | 15.88 | $22.11 | 3600 |
| 2022-08-05 | 15.55 | $22.59 | 14967 |
| 2022-08-04 | 15.29 | $22.05 | 2200 |
| 2022-08-03 | 14.79 | $21.93 | 6233 |
| 2022-08-02 | 14.24 | $22.20 | 43733 |
| 2022-08-01 | 13.67 | $22.23 | 84900 |
| 2022-07-29 | 13.06 | $23.31 | 4700 |
| 2022-07-28 | 12.95 | $24.30 | 2967 |
| 2022-07-27 | 13.15 | $24.39 | 1833 |
| 2022-07-26 | 13.50 | $25.38 | 12200 |
| 2022-07-25 | 13.98 | $24.45 | 4100 |
| 2022-07-22 | 14.08 | $23.52 | 6500 |
| 2022-07-21 | 13.50 | $23.94 | 13033 |
| 2022-07-20 | 12.97 | $24.60 | 4433 |
| 2022-07-19 | 12.74 | $25.35 | 6467 |
| 2022-07-18 | 12.63 | $25.11 | 3533 |
| 2022-07-15 | 12.52 | $24.15 | 6433 |
| 2022-07-14 | 12.08 | $25.05 | 48000 |
| 2022-07-13 | 11.96 | $25.77 | 4633 |
| 2022-07-12 | 12.15 | $26.97 | 1500 |
| 2022-07-11 | 12.68 | $27.00 | 11967 |
| 2022-07-08 | 13.25 | $28.71 | 3167 |
| 2022-07-07 | 13.52 | $28.38 | 15467 |
| 2022-07-06 | 13.77 | $28.17 | 23867 |
| 2022-07-05 | 14.31 | $28.74 | 29333 |
| 2022-07-01 | 14.70 | $30.15 | 5433 |
| 2022-06-30 | 14.27 | $30.21 | 3600 |
| 2022-06-29 | 13.82 | $29.34 | 7167 |
| 2022-06-28 | 13.55 | $29.58 | 16600 |
| 2022-06-27 | 13.05 | $29.01 | 4200 |
| 2022-06-24 | 12.68 | $28.62 | 13200 |
| 2022-06-23 | 12.28 | $28.75 | 3000 |
| 2022-06-22 | 12.01 | $28.14 | 7467 |
| 2022-06-21 | 11.83 | $28.80 | 16600 |
| 2022-06-17 | 11.32 | $26.54 | 1600 |
| 2022-06-16 | 11.85 | $26.29 | 1600 |
| 2022-06-15 | 12.39 | $27.54 | 5700 |
| 2022-06-14 | 12.68 | $26.19 | 1100 |
| 2022-06-13 | 13.23 | $25.38 | 23667 |
| 2022-06-10 | 13.68 | $26.48 | 14100 |
| 2022-06-09 | 13.85 | $27.75 | 500 |
| 2022-06-08 | 13.56 | $27.30 | 8667 |
| 2022-06-07 | 13.26 | $27.81 | 2933 |
| 2022-06-06 | 12.88 | $27.36 | 58300 |
| 2022-06-03 | 12.48 | $27.72 | 26000 |
| 2022-06-02 | 12.87 | $28.11 | 7533 |
| 2022-06-01 | 13.26 | $27.75 | 13733 |
| 2022-05-31 | 13.49 | $27.84 | 9467 |
| 2022-05-27 | 13.73 | $27.33 | 6100 |
| 2022-05-26 | 13.97 | $28.08 | 10433 |
| 2022-05-25 | 14.53 | $27.36 | 2000 |
| 2022-05-24 | 15.26 | $27.39 | 7533 |
| 2022-05-23 | 16.04 | $28.02 | 29933 |
| 2022-05-20 | 16.72 | $28.08 | 45600 |
| 2022-05-19 | 16.95 | $28.56 | 5067 |
| 2022-05-18 | 17.37 | $27.18 | 233 |
| 2022-05-17 | 17.48 | $27.42 | 200 |
| 2022-05-16 | 17.67 | $27.16 | 500 |
| 2022-05-13 | 17.82 | $26.85 | 500 |
| 2022-05-12 | 17.67 | $25.53 | 4567 |
| 2022-05-11 | 17.02 | $26.10 | 1633 |
| 2022-05-10 | 16.56 | $26.40 | 1567 |
| 2022-05-09 | 16.06 | $26.16 | 2867 |
| 2022-05-06 | 15.57 | $27.21 | 567 |
| 2022-05-05 | 15.34 | $28.20 | 533 |
| 2022-05-04 | 15.30 | $29.85 | 1700 |
| 2022-05-03 | 15.68 | $29.67 | 1600 |
| 2022-05-02 | 16.10 | $28.71 | 1033 |
| 2022-04-29 | 16.00 | $28.86 | 867 |
| 2022-04-28 | 16.21 | $28.12 | 1933 |
| 2022-04-27 | 15.89 | $27.95 | 467 |
| 2022-04-26 | 15.47 | $27.84 | 767 |
| 2022-04-25 | 15.02 | $28.26 | 1600 |
| 2022-04-22 | 14.63 | $28.68 | 2633 |
| 2022-04-21 | 14.33 | $28.37 | 4533 |
| 2022-04-20 | 14.10 | $29.31 | 4667 |
| 2022-04-19 | 14.12 | $31.26 | 2933 |
| 2022-04-18 | 14.43 | $31.77 | 2800 |
| 2022-04-14 | 14.80 | $32.37 | 1667 |
| 2022-04-13 | 15.51 | $31.53 | 367 |
| 2022-04-12 | 15.99 | $31.01 | 1100 |
| 2022-04-11 | 16.45 | $31.74 | 900 |
| 2022-04-08 | 17.17 | $33.33 | 3400 |
| 2022-04-07 | 17.85 | $32.13 | 2767 |
| 2022-04-06 | 18.69 | $32.97 | 5533 |
| 2022-04-05 | 19.59 | $32.01 | 4433 |
| 2022-04-04 | 20.62 | $32.96 | 3100 |
| 2022-04-01 | 21.70 | $30.36 | 8767 |
| 2022-03-31 | 22.09 | $29.40 | 1433 |
| 2022-03-30 | 22.22 | $30.15 | 5633 |
| 2022-03-29 | 22.49 | $28.92 | 933 |
| 2022-03-28 | 22.21 | $29.40 | 933 |
| 2022-03-25 | 22.06 | $29.40 | 1333 |
| 2022-03-24 | 21.88 | $29.25 | 1200 |
| 2022-03-23 | 21.69 | $30.29 | 4267 |
| 2022-03-22 | 21.76 | $30.51 | 2267 |
| 2022-03-21 | 21.91 | $29.39 | 5033 |
| 2022-03-18 | 22.08 | $31.16 | 3100 |
| 2022-03-17 | 22.42 | $30.03 | 6767 |
| 2022-03-16 | 22.37 | $27.75 | 9100 |
| 2022-03-15 | 21.85 | $23.43 | 10133 |
| 2022-03-14 | 19.79 | $25.35 | 10733 |
| 2022-03-11 | 17.97 | $27.69 | 2700 |
| 2022-03-10 | 16.53 | $28.80 | 6733 |
| 2022-03-09 | 15.21 | $30.21 | 1233 |
| 2022-03-08 | 14.32 | $30.60 | 4067 |
| 2022-03-07 | 13.38 | $31.50 | 3733 |
| 2022-03-04 | 12.80 | $32.02 | 19500 |
| 2022-03-03 | 12.28 | $32.55 | 2300 |
| 2022-03-02 | 11.95 | $32.51 | 1767 |
| 2022-03-01 | 11.36 | $33.60 | 1533 |
| 2022-02-28 | 10.85 | $33.27 | 12400 |
| 2022-02-25 | 10.19 | $33.48 | 4267 |
| 2022-02-24 | 9.83 | $33.54 | 9267 |
| 2022-02-23 | 9.44 | $34.68 | 6500 |
| 2022-02-22 | 9.87 | $35.97 | 3733 |
| 2022-02-18 | 10.03 | $36.09 | 4100 |
| 2022-02-17 | 10.21 | $35.31 | 6233 |
| 2022-02-16 | 10.60 | $36.12 | 10167 |
| 2022-02-15 | 10.80 | $35.25 | 6633 |
| 2022-02-14 | 11.21 | $35.23 | 19333 |
| 2022-02-11 | 11.51 | $36.54 | 7333 |
| 2022-02-10 | 11.22 | $37.11 | 14833 |
| 2022-02-09 | 11.01 | $35.52 | 933 |
| 2022-02-08 | 11.48 | $35.54 | 333 |
| 2022-02-07 | 12.06 | $35.49 | 4067 |
| 2022-02-04 | 12.68 | $35.62 | 4100 |
| 2022-02-03 | 13.18 | $35.15 | 4867 |
| 2022-02-02 | 13.71 | $35.72 | 2933 |
| 2022-02-01 | 14.09 | $35.55 | 4067 |
| 2022-01-31 | 14.48 | $35.55 | 5400 |
| 2022-01-28 | 15.12 | $33.92 | 8067 |
| 2022-01-27 | 15.63 | $34.74 | 11300 |
| 2022-01-26 | 16.39 | $35.70 | 11200 |
| 2022-01-25 | 16.77 | $36.06 | 10767 |
| 2022-01-24 | 17.16 | $36.18 | 4733 |
| 2022-01-21 | 17.50 | $36.13 | 8933 |
| 2022-01-20 | 17.76 | $36.93 | 27467 |
| 2022-01-19 | 17.53 | $35.70 | 15100 |
| 2022-01-18 | 17.74 | $33.45 | 2133 |
| 2022-01-14 | 18.58 | $32.94 | 5367 |
| 2022-01-13 | 19.32 | $33.60 | 3200 |
| 2022-01-12 | 20.23 | $35.64 | 4867 |
| 2022-01-11 | 20.57 | $36.39 | 23267 |
| 2022-01-10 | 20.83 | $34.95 | 10600 |
| 2022-01-07 | 21.59 | $33.93 | 2300 |
| 2022-01-06 | 22.58 | $32.37 | 767 |
| 2022-01-05 | 22.56 | $31.95 | 1800 |
| 2022-01-04 | 22.54 | $33.00 | 15133 |
| 2022-01-03 | 22.52 | $31.89 | 9233 |
| 2021-12-31 | 21.91 | $32.10 | 6867 |
| 2021-12-30 | 21.26 | $32.34 | 3100 |
| 2021-12-29 | 20.68 | $32.73 | 1667 |
| 2021-12-28 | 20.24 | $33.22 | 4567 |
| 2021-12-27 | 19.93 | $33.45 | 1233 |
| 2021-12-23 | 19.59 | $33.24 | 600 |
| 2021-12-22 | 18.96 | $32.99 | 2267 |
| 2021-12-21 | 18.19 | $33.05 | 133 |
| 2021-12-20 | 17.53 | $32.49 | 2200 |
| 2021-12-17 | 16.84 | $33.61 | 567 |
| 2021-12-16 | 16.36 | $33.60 | 200 |
| 2021-12-15 | 16.05 | $32.82 | 1033 |
| 2021-12-14 | 15.36 | $33.15 | 2867 |
| 2021-12-13 | 14.77 | $34.44 | 2900 |
| 2021-12-10 | 14.43 | $36.27 | 500 |
| 2021-12-09 | 14.78 | $36.39 | 933 |
| 2021-12-08 | 15.18 | $36.13 | 4300 |
| 2021-12-07 | 15.45 | $36.08 | 1233 |
| 2021-12-06 | 15.80 | $35.34 | 900 |
| 2021-12-03 | 15.56 | $34.44 | 7367 |
| 2021-12-02 | 14.95 | $34.47 | 600 |
| 2021-12-01 | 14.57 | $34.11 | 967 |
| 2021-11-30 | 14.17 | $34.41 | 4967 |
| 2021-11-29 | 13.67 | $34.83 | 1100 |
| 2021-11-26 | 13.29 | $34.98 | 633 |
| 2021-11-24 | 12.98 | $36.09 | 200 |
| 2021-11-23 | 12.90 | $36.29 | 1033 |
| 2021-11-22 | 12.93 | $36.17 | 933 |
| 2021-11-19 | 12.99 | $36.84 | 1467 |
| 2021-11-18 | 13.22 | $35.55 | 1433 |
| 2021-11-17 | 13.46 | $37.35 | 2067 |
| 2021-11-16 | 14.10 | $37.07 | 400 |
| 2021-11-15 | 14.77 | $36.54 | 5100 |
| 2021-11-12 | 15.46 | $38.10 | 2233 |
| 2021-11-11 | 15.56 | $38.46 | 7967 |
| 2021-11-10 | 15.66 | $36.06 | 5900 |
| 2021-11-09 | 16.39 | $33.76 | 15200 |
| 2021-11-08 | 16.20 | $34.35 | 1600 |
| 2021-11-05 | 16.24 | $33.75 | 4333 |
| 2021-11-04 | 16.08 | $33.95 | 3000 |
| 2021-11-03 | 15.96 | $35.15 | 2300 |
| 2021-11-02 | 16.14 | $34.83 | 6200 |
| 2021-11-01 | 16.34 | $36.16 | 2800 |
| 2021-10-29 | 16.54 | $36.10 | 3000 |
| 2021-10-28 | 17.22 | $37.32 | 1833 |
| 2021-10-27 | 17.94 | $37.59 | 3767 |
| 2021-10-26 | 18.46 | $37.98 | 3967 |
| 2021-10-25 | 18.88 | $39.76 | 3700 |
| 2021-10-22 | 18.51 | $40.71 | 2733 |
| 2021-10-21 | 18.02 | $39.41 | 1567 |
| 2021-10-20 | 17.83 | $38.10 | 1200 |
| 2021-10-19 | 18.05 | $38.10 | 1167 |
| 2021-10-18 | 18.31 | $38.38 | 5867 |
| 2021-10-15 | 18.66 | $38.16 | 2300 |
| 2021-10-14 | 19.03 | $38.40 | 1867 |
| 2021-10-13 | 19.17 | $38.79 | 2700 |
| 2021-10-12 | 19.31 | $37.87 | 2167 |
| 2021-10-11 | 19.69 | $37.26 | 1233 |
| 2021-10-08 | 20.19 | $37.92 | 800 |
| 2021-10-07 | 20.49 | $37.86 | 1400 |
| 2021-10-06 | 20.84 | $36.90 | 1067 |
| 2021-10-05 | 21.53 | $37.39 | 1700 |
| 2021-10-04 | 22.01 | $37.95 | 1400 |
| 2021-10-01 | 22.22 | $38.05 | 1000 |
| 2021-09-30 | 22.44 | $38.06 | 3867 |
| 2021-09-29 | 22.71 | $36.69 | 1000 |
| 2021-09-28 | 23.46 | $36.18 | 2233 |
| 2021-09-27 | 24.40 | $36.00 | 13533 |
| 2021-09-24 | 25.40 | $36.00 | 7867 |
| 2021-09-23 | 26.45 | $36.36 | 6300 |
| 2021-09-22 | 27.56 | $35.58 | 5600 |
| 2021-09-21 | 28.88 | $33.96 | 11033 |
| 2021-09-20 | 30.06 | $32.22 | 9333 |
| 2021-09-17 | 30.86 | $34.05 | 1933 |
| 2021-09-16 | 32.30 | $33.81 | 6067 |
| 2021-09-15 | 33.80 | $35.52 | 4600 |
| 2021-09-14 | 35.02 | $36.78 | 767 |
| 2021-09-13 | 35.84 | $38.55 | 400 |
| 2021-09-10 | 35.99 | $38.15 | 333 |
| 2021-09-09 | 36.15 | $37.86 | 1333 |
| 2021-09-08 | 36.51 | $38.46 | 300 |
| 2021-09-07 | 36.60 | $38.52 | 733 |
| 2021-09-03 | 36.66 | $39.22 | 400 |
| 2021-09-02 | 36.52 | $39.13 | 4367 |
| 2021-09-01 | 36.38 | $39.18 | 2167 |
| 2021-08-31 | 36.34 | $37.80 | 900 |
| 2021-08-30 | 36.59 | $37.65 | 100 |
| 2021-08-27 | 36.88 | $38.40 | 2067 |
| 2021-08-26 | 37.18 | $37.92 | 2133 |
| 2021-08-25 | 37.43 | $38.43 | 533 |
| 2021-08-24 | 37.56 | $37.94 | 367 |
| 2021-08-23 | 37.79 | $36.71 | 233 |
| 2021-08-20 | 38.13 | $37.24 | 700 |
| 2021-08-19 | 38.32 | $38.19 | 800 |
| 2021-08-18 | 38.32 | $39.18 | 2100 |
| 2021-08-17 | 37.99 | $39.12 | 2800 |
| 2021-08-16 | 37.70 | $39.49 | 1567 |
| 2021-08-13 | 37.17 | $39.39 | 567 |
| 2021-08-12 | 36.52 | $39.63 | 8067 |
| 2021-08-11 | 35.84 | $39.77 | 3567 |
| 2021-08-10 | 35.15 | $38.25 | 1233 |
| 2021-08-09 | 34.61 | $37.95 | 1700 |
| 2021-08-06 | 34.08 | $36.39 | 2500 |
| 2021-08-05 | 33.62 | $36.81 | 1567 |
| 2021-08-04 | 33.09 | $36.75 | 1433 |
| 2021-08-03 | 32.58 | $37.29 | 1467 |
| 2021-08-02 | 31.98 | $36.96 | 4000 |
| 2021-07-30 | 31.39 | $35.82 | 3333 |
| 2021-07-29 | 30.77 | $37.14 | 7700 |
| 2021-07-28 | 29.88 | $38.25 | 6867 |
| 2021-07-27 | 28.94 | $37.17 | 4033 |
| 2021-07-26 | 27.98 | $39.36 | 2933 |
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