Is Corner Growth Acquisition Corp. (COOL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Corner Growth Acquisition Corp. (COOL) research center and poll results.
NASDAQ : COOL
Corner Growth Acquisition Corp. — Technical Indicators
$11.1 USD
-$0.1 (-0.89%)
- Volume
- 6.23K
- Average Volume
- 3.05K
- Market Capitalization
- $111.99M
- P/E Ratio
- 126.14
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.95
- Year Low
- $10.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.06
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
11.10
2024-07-22
Close Price
$11.10
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.69
Average
10.26
Maximum
11.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-07-22 | 11.10 | $11.10 | — |
| 2024-07-19 | 11.11 | $11.10 | — |
| 2024-07-18 | 11.11 | $11.10 | — |
| 2024-07-17 | 11.11 | $11.10 | — |
| 2024-07-16 | 11.13 | $11.10 | — |
| 2024-07-15 | 11.14 | $11.10 | — |
| 2024-07-12 | 11.16 | $11.10 | — |
| 2024-07-11 | 11.21 | $11.10 | — |
| 2024-07-10 | 11.25 | $11.10 | — |
| 2024-07-09 | 11.27 | $11.10 | — |
| 2024-07-08 | 11.33 | $11.10 | — |
| 2024-07-05 | 11.39 | $11.10 | — |
| 2024-07-03 | 11.44 | $11.10 | — |
| 2024-07-02 | 11.49 | $11.10 | — |
| 2024-07-01 | 11.52 | $11.10 | — |
| 2024-06-28 | 11.55 | $11.10 | — |
| 2024-06-27 | 11.55 | $11.10 | — |
| 2024-06-26 | 11.55 | $11.10 | — |
| 2024-06-25 | 11.55 | $11.10 | — |
| 2024-06-24 | 11.55 | $11.10 | 6338 |
| 2024-06-21 | 11.55 | $11.23 | 7705 |
| 2024-06-20 | 11.55 | $11.10 | 10494 |
| 2024-06-18 | 11.56 | $11.20 | 6138 |
| 2024-06-17 | 11.57 | $11.40 | 1527 |
| 2024-06-14 | 11.56 | $11.40 | 7813 |
| 2024-06-13 | 11.55 | $11.55 | 7239 |
| 2024-06-12 | 11.53 | $11.92 | 3040 |
| 2024-06-11 | 11.50 | $12.00 | 2064 |
| 2024-06-10 | 11.48 | $11.55 | 3797 |
| 2024-06-07 | 11.48 | $12.25 | 2523 |
| 2024-06-06 | 11.44 | $12.22 | 2873 |
| 2024-06-05 | 11.41 | $12.24 | 3841 |
| 2024-06-04 | 11.35 | $12.10 | 33698 |
| 2024-06-03 | 11.29 | $11.68 | 2707 |
| 2024-05-31 | 11.26 | $11.70 | 48851 |
| 2024-05-30 | 11.24 | $11.10 | 755 |
| 2024-05-28 | 11.25 | $11.10 | 664 |
| 2024-05-24 | 11.25 | $11.10 | 602 |
| 2024-05-22 | 11.24 | $11.11 | 355 |
| 2024-05-20 | 11.27 | $11.03 | 206 |
| 2024-05-17 | 11.31 | $11.15 | 611 |
| 2024-05-16 | 11.35 | $11.34 | 722 |
| 2024-05-13 | 11.33 | $11.37 | 61 |
| 2024-05-10 | 11.31 | $11.37 | 1226 |
| 2024-05-09 | 11.29 | $11.10 | 200 |
| 2024-05-08 | 11.28 | $11.10 | 7157 |
| 2024-05-07 | 11.27 | $11.40 | 2288 |
| 2024-05-03 | 11.25 | $11.50 | 5262 |
| 2024-04-29 | 11.22 | $11.65 | 4555 |
| 2024-04-25 | 11.18 | $11.34 | 2523 |
| 2024-04-24 | 11.16 | $11.67 | 1200 |
| 2024-04-19 | 11.12 | $11.01 | 341 |
| 2024-04-18 | 11.11 | $11.07 | 415 |
| 2024-04-17 | 11.10 | $11.03 | 145 |
| 2024-04-12 | 11.10 | $11.33 | 161 |
| 2024-04-11 | 11.08 | $11.30 | 408 |
| 2024-04-10 | 11.06 | $11.00 | 1230 |
| 2024-04-09 | 11.06 | $11.00 | 429 |
| 2024-04-04 | 11.05 | $11.68 | 2059 |
| 2024-04-03 | 11.01 | $11.70 | 2634 |
| 2024-04-02 | 10.97 | $12.00 | 2074 |
| 2024-03-28 | 10.91 | $11.00 | 1039 |
| 2024-03-27 | 10.89 | $10.99 | 203 |
| 2024-03-26 | 10.88 | $10.91 | 425 |
| 2024-03-21 | 10.87 | $10.92 | 3542 |
| 2024-03-18 | 10.87 | $10.93 | 204 |
| 2024-03-15 | 10.86 | $10.93 | 467 |
| 2024-03-13 | 10.85 | $10.89 | 1255 |
| 2024-03-12 | 10.84 | $10.90 | 974 |
| 2024-03-11 | 10.83 | $10.88 | 3 |
| 2024-03-07 | 10.83 | $10.88 | 8598 |
| 2024-03-06 | 10.82 | $10.92 | 521 |
| 2024-03-04 | 10.82 | $10.88 | 1071 |
| 2024-03-01 | 10.81 | $10.97 | 2187 |
| 2024-02-29 | 10.81 | $10.99 | 1435 |
| 2024-02-27 | 10.79 | $10.90 | 100 |
| 2024-02-26 | 10.79 | $10.88 | 4303 |
| 2024-02-23 | 10.78 | $10.90 | 5367 |
| 2024-02-22 | 10.77 | $10.85 | 201 |
| 2024-02-21 | 10.76 | $10.85 | 16833 |
| 2024-02-20 | 10.75 | $10.75 | 103 |
| 2024-02-16 | 10.75 | $10.75 | 100 |
| 2024-02-15 | 10.75 | $10.76 | 101 |
| 2024-02-14 | 10.75 | $10.75 | — |
| 2024-02-13 | 10.75 | $10.75 | — |
| 2024-02-12 | 10.75 | $10.75 | — |
| 2024-02-09 | 10.74 | $10.75 | 296 |
| 2024-02-08 | 10.74 | $10.76 | — |
| 2024-02-07 | 10.74 | $10.76 | 501 |
| 2024-02-06 | 10.74 | $10.75 | — |
| 2024-02-05 | 10.73 | $10.75 | 6302 |
| 2024-02-02 | 10.74 | $10.82 | — |
| 2024-02-01 | 10.74 | $10.82 | — |
| 2024-01-31 | 10.74 | $10.82 | 288 |
| 2024-01-30 | 10.73 | $10.75 | — |
| 2024-01-29 | 10.73 | $10.75 | 2174 |
| 2024-01-26 | 10.73 | $10.71 | — |
| 2024-01-25 | 10.73 | $10.71 | — |
| 2024-01-24 | 10.73 | $10.71 | 225 |
| 2024-01-23 | 10.73 | $10.72 | — |
| 2024-01-22 | 10.73 | $10.72 | — |
| 2024-01-19 | 10.72 | $10.72 | — |
| 2024-01-18 | 10.72 | $10.72 | — |
| 2024-01-17 | 10.72 | $10.72 | — |
| 2024-01-16 | 10.72 | $10.72 | 1050 |
| 2024-01-12 | 10.71 | $10.70 | — |
| 2024-01-11 | 10.71 | $10.70 | 2798 |
| 2024-01-10 | 10.71 | $10.70 | — |
| 2024-01-09 | 10.71 | $10.70 | — |
| 2024-01-08 | 10.71 | $10.70 | 100 |
| 2024-01-05 | 10.71 | $10.85 | — |
| 2024-01-04 | 10.71 | $10.85 | 400 |
| 2024-01-03 | 10.70 | $10.85 | 2205 |
| 2024-01-02 | 10.69 | $10.67 | — |
| 2023-12-29 | 10.69 | $10.67 | 4078 |
| 2023-12-28 | 10.69 | $10.71 | — |
| 2023-12-27 | 10.71 | $10.71 | — |
| 2023-12-26 | 10.72 | $10.71 | — |
| 2023-12-22 | 10.73 | $10.71 | 1168 |
| 2023-12-21 | 10.75 | $10.70 | 1862 |
| 2023-12-20 | 10.76 | $10.67 | 1195 |
| 2023-12-19 | 10.78 | $10.67 | — |
| 2023-12-18 | 10.79 | $10.67 | — |
| 2023-12-15 | 10.81 | $10.67 | 100 |
| 2023-12-14 | 10.82 | $10.67 | 24999 |
| 2023-12-13 | 10.84 | $10.71 | 1030 |
| 2023-12-12 | 10.85 | $10.67 | 1001 |
| 2023-12-11 | 10.85 | $10.67 | 1748 |
| 2023-12-08 | 10.85 | $10.70 | 7925 |
| 2023-12-07 | 10.84 | $10.73 | 100 |
| 2023-12-06 | 10.85 | $10.75 | 2556 |
| 2023-12-05 | 10.86 | $10.67 | 148 |
| 2023-12-04 | 10.87 | $10.68 | 101 |
| 2023-12-01 | 10.88 | $10.68 | 105 |
| 2023-11-30 | 10.89 | $10.67 | 135 |
| 2023-11-29 | 10.91 | $10.99 | — |
| 2023-11-28 | 10.91 | $10.99 | — |
| 2023-11-27 | 10.91 | $10.99 | 100 |
| 2023-11-24 | 10.91 | $10.99 | — |
| 2023-11-22 | 10.91 | $10.99 | — |
| 2023-11-21 | 10.91 | $10.99 | 705 |
| 2023-11-20 | 10.91 | $10.90 | 604 |
| 2023-11-17 | 10.92 | $11.00 | — |
| 2023-11-16 | 10.92 | $11.00 | — |
| 2023-11-15 | 10.92 | $11.00 | — |
| 2023-11-14 | 10.92 | $11.00 | 101 |
| 2023-11-13 | 10.92 | $10.61 | — |
| 2023-11-10 | 10.93 | $10.61 | — |
| 2023-11-09 | 10.95 | $10.61 | 122 |
| 2023-11-08 | 10.97 | $10.95 | 9126 |
| 2023-11-07 | 10.97 | $10.90 | — |
| 2023-11-06 | 10.97 | $10.90 | 100 |
| 2023-11-03 | 10.98 | $10.90 | 205 |
| 2023-11-02 | 10.98 | $10.90 | 1111 |
| 2023-11-01 | 10.98 | $10.96 | 1050 |
| 2023-10-31 | 10.98 | $10.96 | 384 |
| 2023-10-30 | 10.98 | $10.99 | 225 |
| 2023-10-27 | 10.98 | $10.99 | 1001 |
| 2023-10-26 | 10.98 | $11.01 | — |
| 2023-10-25 | 10.98 | $11.01 | 319 |
| 2023-10-24 | 10.98 | $11.01 | — |
| 2023-10-23 | 10.98 | $11.01 | — |
| 2023-10-20 | 10.98 | $11.01 | — |
| 2023-10-19 | 10.98 | $11.01 | 458 |
| 2023-10-18 | 10.97 | $11.00 | 29941 |
| 2023-10-17 | 10.97 | $10.96 | 270 |
| 2023-10-16 | 10.97 | $10.96 | 307 |
| 2023-10-13 | 10.97 | $10.97 | 383 |
| 2023-10-12 | 10.97 | $10.97 | 2937 |
| 2023-10-11 | 10.97 | $10.99 | 412 |
| 2023-10-10 | 10.97 | $10.98 | — |
| 2023-10-09 | 10.97 | $10.98 | 254 |
| 2023-10-06 | 10.97 | $10.96 | — |
| 2023-10-05 | 10.97 | $10.96 | 3223 |
| 2023-10-04 | 10.97 | $10.96 | — |
| 2023-10-03 | 10.97 | $10.96 | 4212 |
| 2023-10-02 | 10.96 | $10.96 | 111 |
| 2023-09-29 | 10.96 | $10.96 | — |
| 2023-09-28 | 10.96 | $10.96 | 192 |
| 2023-09-27 | 10.96 | $10.99 | 2811 |
| 2023-09-26 | 10.96 | $11.01 | 1634 |
| 2023-09-25 | 10.95 | $11.00 | — |
| 2023-09-22 | 10.95 | $11.00 | 2722 |
| 2023-09-21 | 10.94 | $10.96 | 14914 |
| 2023-09-20 | 10.94 | $10.93 | 2459 |
| 2023-09-19 | 10.94 | $10.98 | 1584 |
| 2023-09-18 | 10.94 | $10.98 | 1250 |
| 2023-09-15 | 10.93 | $10.98 | 3364 |
| 2023-09-14 | 10.92 | $10.98 | — |
| 2023-09-13 | 10.91 | $10.98 | — |
| 2023-09-12 | 10.90 | $10.98 | 1144 |
| 2023-09-11 | 10.90 | $10.89 | 5256 |
| 2023-09-08 | 10.89 | $10.98 | 2252 |
| 2023-09-07 | 10.88 | $10.93 | — |
| 2023-09-06 | 10.88 | $10.93 | 4970 |
| 2023-09-05 | 10.88 | $10.91 | 565 |
| 2023-09-01 | 10.89 | $10.94 | 3675 |
| 2023-08-31 | 10.88 | $10.89 | — |
| 2023-08-30 | 10.88 | $10.89 | 712 |
| 2023-08-29 | 10.88 | $10.96 | 909 |
| 2023-08-28 | 10.88 | $10.94 | 1512 |
| 2023-08-25 | 10.88 | $10.92 | — |
| 2023-08-24 | 10.87 | $10.92 | 1030 |
| 2023-08-23 | 10.87 | $10.89 | 1455 |
| 2023-08-22 | 10.87 | $10.95 | 3333 |
| 2023-08-21 | 10.87 | $10.87 | 6640 |
| 2023-08-18 | 10.87 | $10.83 | 574 |
| 2023-08-17 | 10.87 | $10.83 | 3713 |
| 2023-08-16 | 10.86 | $10.83 | 4607 |
| 2023-08-15 | 10.87 | $10.81 | 6487 |
| 2023-08-14 | 10.87 | $10.81 | 7201 |
| 2023-08-11 | 10.87 | $10.82 | 200 |
| 2023-08-10 | 10.87 | $10.82 | 4392 |
| 2023-08-09 | 10.87 | $10.89 | 3190 |
| 2023-08-08 | 10.87 | $10.95 | — |
| 2023-08-07 | 10.87 | $10.95 | 100 |
| 2023-08-04 | 10.85 | $10.78 | 300 |
| 2023-08-03 | 10.85 | $10.96 | 1300 |
| 2023-08-02 | 10.83 | $10.97 | 500 |
| 2023-08-01 | 10.82 | $10.91 | 200 |
| 2023-07-31 | 10.81 | $10.86 | 800 |
| 2023-07-28 | 10.80 | $10.85 | 24700 |
| 2023-07-27 | 10.79 | $10.86 | 10400 |
| 2023-07-26 | 10.78 | $10.85 | 4000 |
| 2023-07-25 | 10.77 | $10.90 | 12900 |
| 2023-07-24 | 10.77 | $10.85 | 1300 |
| 2023-07-21 | 10.76 | $10.83 | 5700 |
| 2023-07-20 | 10.78 | $10.80 | 1700 |
| 2023-07-19 | 10.79 | $10.84 | 500 |
| 2023-07-18 | 10.81 | $10.84 | 5600 |
| 2023-07-17 | 10.81 | $10.87 | 18100 |
| 2023-07-14 | 10.86 | $10.84 | 36600 |
| 2023-07-13 | 10.85 | $10.88 | 220700 |
| 2023-07-12 | 10.83 | $10.85 | 1200 |
| 2023-07-11 | 10.81 | $10.85 | 2300 |
| 2023-07-10 | 10.79 | $10.66 | 4300 |
| 2023-07-07 | 10.77 | $10.66 | 1700 |
| 2023-07-06 | 10.76 | $10.67 | 4100 |
| 2023-07-05 | 10.74 | $10.67 | 5200 |
| 2023-07-03 | 10.73 | $10.70 | 500 |
| 2023-06-30 | 10.71 | $10.70 | 400 |
| 2023-06-29 | 10.70 | $10.66 | 1600 |
| 2023-06-28 | 10.69 | $10.70 | 8700 |
| 2023-06-27 | 10.67 | $10.70 | 25700 |
| 2023-06-26 | 10.65 | $10.75 | 4300 |
| 2023-06-23 | 10.62 | $10.82 | 39700 |
| 2023-06-22 | 10.59 | $11.05 | 9600 |
| 2023-06-21 | 10.55 | $11.00 | 15200 |
| 2023-06-20 | 10.51 | $11.24 | 32700 |
| 2023-06-16 | 10.46 | $10.98 | 52800 |
| 2023-06-15 | 10.42 | $11.91 | 413300 |
| 2023-06-14 | 10.33 | $10.50 | 43700 |
| 2023-06-13 | 10.32 | $10.50 | 2200 |
| 2023-06-12 | 10.30 | $10.46 | 5200 |
| 2023-06-09 | 10.28 | $10.39 | 22000 |
| 2023-06-08 | 10.27 | $10.40 | 400 |
| 2023-06-07 | 10.25 | $10.39 | 1200 |
| 2023-06-06 | 10.24 | $10.35 | 700 |
| 2023-06-05 | 10.23 | $10.38 | 2500 |
| 2023-06-02 | 10.22 | $10.40 | 2800 |
| 2023-06-01 | 10.20 | $10.40 | 3200 |
| 2023-05-31 | 10.19 | $10.39 | 2900 |
| 2023-05-30 | 10.18 | $10.39 | 5400 |
| 2023-05-26 | 10.16 | $10.25 | 16100 |
| 2023-05-25 | 10.16 | $10.22 | 700 |
| 2023-05-24 | 10.15 | $10.24 | 13500 |
| 2023-05-23 | 10.14 | $10.20 | — |
| 2023-05-22 | 10.14 | $10.20 | 5300 |
| 2023-05-19 | 10.14 | $10.20 | 200 |
| 2023-05-18 | 10.13 | $10.19 | 4600 |
| 2023-05-17 | 10.13 | $10.19 | 14200 |
| 2023-05-16 | 10.12 | $10.19 | 12500 |
| 2023-05-15 | 10.12 | $10.11 | 1000 |
| 2023-05-12 | 10.12 | $10.15 | 6600 |
| 2023-05-11 | 10.11 | $10.12 | — |
| 2023-05-10 | 10.11 | $10.12 | 10400 |
| 2023-05-09 | 10.11 | $10.11 | 400 |
| 2023-05-08 | 10.11 | $10.12 | 100 |
| 2023-05-05 | 10.11 | $10.13 | — |
| 2023-05-04 | 10.11 | $10.13 | 16000 |
| 2023-05-03 | 10.10 | $10.13 | — |
| 2023-05-02 | 10.10 | $10.13 | — |
| 2023-05-01 | 10.10 | $10.13 | 100 |
| 2023-04-28 | 10.10 | $10.11 | 2100 |
| 2023-04-27 | 10.10 | $10.11 | 26400 |
| 2023-04-26 | 10.10 | $10.12 | 9900 |
| 2023-04-25 | 10.09 | $10.12 | 6200 |
| 2023-04-24 | 10.09 | $10.11 | 200 |
| 2023-04-21 | 10.09 | $10.10 | — |
| 2023-04-20 | 10.09 | $10.10 | — |
| 2023-04-19 | 10.09 | $10.10 | — |
| 2023-04-18 | 10.09 | $10.10 | — |
| 2023-04-17 | 10.08 | $10.10 | 11600 |
| 2023-04-14 | 10.08 | $10.10 | — |
| 2023-04-13 | 10.08 | $10.10 | 1000 |
| 2023-04-12 | 10.08 | $10.09 | 1800 |
| 2023-04-11 | 10.07 | $10.08 | — |
| 2023-04-10 | 10.07 | $10.08 | 66900 |
| 2023-04-06 | 10.07 | $10.07 | 106200 |
| 2023-04-05 | 10.07 | $10.06 | 41300 |
| 2023-04-04 | 10.07 | $10.10 | 9600 |
| 2023-04-03 | 10.06 | $10.09 | 9200 |
| 2023-03-31 | 10.06 | $10.08 | 3100 |
| 2023-03-30 | 10.06 | $10.10 | — |
| 2023-03-29 | 10.06 | $10.10 | 1000 |
| 2023-03-28 | 10.06 | $10.09 | 7600 |
| 2023-03-27 | 10.05 | $10.08 | 3300 |
| 2023-03-24 | 10.05 | $10.08 | 5700 |
| 2023-03-23 | 10.05 | $10.05 | 1400 |
| 2023-03-22 | 10.05 | $10.08 | — |
| 2023-03-21 | 10.05 | $10.08 | 300 |
| 2023-03-20 | 10.05 | $10.08 | 300 |
| 2023-03-17 | 10.05 | $10.05 | — |
| 2023-03-16 | 10.04 | $10.05 | — |
| 2023-03-15 | 10.04 | $10.05 | 9700 |
| 2023-03-14 | 10.04 | $10.01 | — |
| 2023-03-13 | 10.05 | $10.01 | 8900 |
| 2023-03-10 | 10.05 | $10.01 | 3100 |
| 2023-03-09 | 10.05 | $10.06 | 700 |
| 2023-03-08 | 10.05 | $10.07 | 3000 |
| 2023-03-07 | 10.05 | $10.06 | 12800 |
| 2023-03-06 | 10.05 | $10.07 | 1300 |
| 2023-03-03 | 10.04 | $10.05 | — |
| 2023-03-02 | 10.04 | $10.05 | 600 |
| 2023-03-01 | 10.04 | $10.05 | 4600 |
| 2023-02-28 | 10.04 | $10.05 | 500 |
| 2023-02-27 | 10.04 | $10.06 | 9800 |
| 2023-02-24 | 10.04 | $10.07 | 600 |
| 2023-02-23 | 10.04 | $10.06 | 6700 |
| 2023-02-22 | 10.04 | $10.01 | 3200 |
| 2023-02-21 | 10.04 | $10.03 | 3700 |
| 2023-02-17 | 10.04 | $10.03 | 300 |
| 2023-02-16 | 10.04 | $10.04 | 7200 |
| 2023-02-15 | 10.04 | $10.04 | 500 |
| 2023-02-14 | 10.04 | $10.04 | 300 |
| 2023-02-13 | 10.04 | $10.04 | 800 |
| 2023-02-10 | 10.04 | $10.05 | 800 |
| 2023-02-09 | 10.04 | $10.01 | 800 |
| 2023-02-08 | 10.05 | $10.05 | 1500 |
| 2023-02-07 | 10.05 | $10.07 | 400 |
| 2023-02-06 | 10.05 | $10.05 | 4900 |
| 2023-02-03 | 10.04 | $10.04 | — |
| 2023-02-02 | 10.04 | $10.04 | 200 |
| 2023-02-01 | 10.04 | $10.04 | 1400 |
| 2023-01-31 | 10.03 | $10.03 | 21400 |
| 2023-01-30 | 10.02 | $10.01 | 400 |
| 2023-01-27 | 10.01 | $10.05 | 4400 |
| 2023-01-26 | 10.00 | $10.04 | 7900 |
| 2023-01-25 | 9.99 | $10.05 | 10900 |
| 2023-01-24 | 9.98 | $10.05 | 10600 |
| 2023-01-23 | 9.96 | $10.04 | 1300 |
| 2023-01-20 | 9.94 | $10.06 | 4200 |
| 2023-01-19 | 9.94 | $10.06 | 3300 |
| 2023-01-18 | 9.93 | $10.04 | 5300 |
| 2023-01-17 | 9.92 | $10.04 | — |
| 2023-01-13 | 9.92 | $10.04 | 2700 |
| 2023-01-12 | 9.92 | $10.06 | 300 |
| 2023-01-11 | 9.92 | $10.06 | — |
| 2023-01-10 | 9.92 | $10.06 | — |
| 2023-01-09 | 9.92 | $10.06 | 3900 |
| 2023-01-06 | 9.92 | $9.98 | — |
| 2023-01-05 | 9.93 | $9.98 | — |
| 2023-01-04 | 9.93 | $9.98 | 3800 |
| 2023-01-03 | 9.94 | $9.89 | — |
| 2022-12-30 | 9.94 | $9.89 | 6300 |
| 2022-12-29 | 9.95 | $9.84 | 11000 |
| 2022-12-28 | 9.96 | $9.87 | 32800 |
| 2022-12-27 | 9.97 | $9.83 | 22000 |
| 2022-12-23 | 9.98 | $9.71 | 300 |
| 2022-12-22 | 10.00 | $9.71 | 200 |
| 2022-12-21 | 10.02 | $9.71 | 51200 |
| 2022-12-20 | 10.04 | $9.90 | 1500 |
| 2022-12-19 | 10.05 | $9.93 | — |
| 2022-12-16 | 10.05 | $9.93 | 500 |
| 2022-12-15 | 10.06 | $10.00 | 200 |
| 2022-12-14 | 10.06 | $10.02 | 6800 |
| 2022-12-13 | 10.06 | $10.05 | 2200 |
| 2022-12-12 | 10.06 | $10.07 | 98500 |
| 2022-12-09 | 10.06 | $10.07 | 255800 |
| 2022-12-08 | 10.06 | $10.07 | 751300 |
| 2022-12-07 | 10.06 | $10.07 | 12400 |
| 2022-12-06 | 10.05 | $10.07 | 20500 |
| 2022-12-05 | 10.05 | $10.07 | 9200 |
| 2022-12-02 | 10.05 | $10.07 | 13300 |
| 2022-12-01 | 10.05 | $10.06 | 6900 |
| 2022-11-30 | 10.05 | $10.06 | 18900 |
| 2022-11-29 | 10.04 | $10.06 | 20400 |
| 2022-11-28 | 10.04 | $10.05 | 1.2M |
| 2022-11-25 | 10.04 | $10.06 | 16000 |
| 2022-11-23 | 10.04 | $10.06 | 210300 |
| 2022-11-22 | 10.04 | $10.06 | 1000 |
| 2022-11-21 | 10.03 | $10.07 | 7100 |
| 2022-11-18 | 10.03 | $10.05 | 5600 |
| 2022-11-17 | 10.03 | $10.04 | 20300 |
| 2022-11-16 | 10.03 | $10.05 | 1200 |
| 2022-11-15 | 10.02 | $10.04 | 20600 |
| 2022-11-14 | 10.02 | $10.04 | 100 |
| 2022-11-11 | 10.02 | $10.05 | 400 |
| 2022-11-10 | 10.02 | $10.05 | 7000 |
| 2022-11-09 | 10.01 | $10.03 | 200 |
| 2022-11-08 | 10.01 | $10.03 | 400 |
| 2022-11-07 | 10.01 | $10.03 | 100 |
| 2022-11-04 | 10.01 | $10.03 | 1000 |
| 2022-11-03 | 10.00 | $10.04 | 2500 |
| 2022-11-02 | 10.00 | $10.02 | — |
| 2022-11-01 | 10.00 | $10.02 | 38700 |
| 2022-10-31 | 10.00 | $10.02 | 600 |
| 2022-10-28 | 9.99 | $10.02 | 27700 |
| 2022-10-27 | 9.99 | $10.02 | 1700 |
| 2022-10-26 | 9.99 | $10.02 | 2800 |
| 2022-10-25 | 9.98 | $10.01 | 300 |
| 2022-10-24 | 9.98 | $10.00 | 259200 |
| 2022-10-21 | 9.98 | $10.00 | 1200 |
| 2022-10-20 | 9.98 | $10.00 | 6900 |
| 2022-10-19 | 9.97 | $10.00 | 12600 |
| 2022-10-18 | 9.97 | $10.00 | 400 |
| 2022-10-17 | 9.97 | $10.00 | 3900 |
| 2022-10-14 | 9.97 | $9.99 | 2200 |
| 2022-10-13 | 9.97 | $9.99 | 26800 |
| 2022-10-12 | 9.97 | $9.99 | 4000 |
| 2022-10-11 | 9.97 | $9.99 | 29600 |
| 2022-10-10 | 9.96 | $9.97 | — |
| 2022-10-07 | 9.96 | $9.97 | 44100 |
| 2022-10-06 | 9.96 | $9.97 | 180100 |
| 2022-10-05 | 9.96 | $9.97 | 34500 |
| 2022-10-04 | 9.96 | $9.98 | 204700 |
| 2022-10-03 | 9.96 | $9.97 | 37700 |
| 2022-09-30 | 9.96 | $9.97 | 50900 |
| 2022-09-29 | 9.96 | $9.96 | 62500 |
| 2022-09-28 | 9.96 | $9.96 | 132700 |
| 2022-09-27 | 9.96 | $9.95 | 2800 |
| 2022-09-26 | 9.96 | $9.96 | 227100 |
| 2022-09-23 | 9.95 | $9.95 | 122400 |
| 2022-09-22 | 9.95 | $9.95 | 200 |
| 2022-09-21 | 9.95 | $9.95 | 46100 |
| 2022-09-20 | 9.95 | $9.96 | 50300 |
| 2022-09-19 | 9.95 | $9.97 | — |
| 2022-09-16 | 9.95 | $9.97 | 500 |
| 2022-09-15 | 9.95 | $9.97 | 600 |
| 2022-09-14 | 9.95 | $9.96 | 5700 |
| 2022-09-13 | 9.95 | $9.96 | 17500 |
| 2022-09-12 | 9.94 | $9.96 | 787000 |
| 2022-09-09 | 9.94 | $9.96 | 300 |
| 2022-09-08 | 9.94 | $9.95 | 370300 |
| 2022-09-07 | 9.94 | $9.95 | 3400 |
| 2022-09-06 | 9.94 | $9.97 | — |
| 2022-09-02 | 9.93 | $9.97 | 200 |
| 2022-09-01 | 9.93 | $9.94 | — |
| 2022-08-31 | 9.93 | $9.94 | 21600 |
| 2022-08-30 | 9.93 | $9.94 | 7400 |
| 2022-08-29 | 9.93 | $9.93 | 366900 |
| 2022-08-26 | 9.93 | $9.93 | 10400 |
| 2022-08-25 | 9.92 | $9.93 | 200 |
| 2022-08-24 | 9.92 | $9.93 | 46700 |
| 2022-08-23 | 9.92 | $9.94 | 409500 |
| 2022-08-22 | 9.92 | $9.97 | 2900 |
| 2022-08-19 | 9.92 | $9.97 | 300 |
| 2022-08-18 | 9.91 | $9.93 | 110200 |
| 2022-08-17 | 9.91 | $9.93 | 300 |
| 2022-08-16 | 9.91 | $9.92 | — |
| 2022-08-15 | 9.91 | $9.92 | — |
| 2022-08-12 | 9.90 | $9.92 | 63500 |
| 2022-08-11 | 9.90 | $9.92 | 3900 |
| 2022-08-10 | 9.90 | $9.92 | 75400 |
| 2022-08-09 | 9.90 | $9.92 | 70800 |
| 2022-08-08 | 9.90 | $9.92 | 50800 |
| 2022-08-05 | 9.89 | $9.92 | 5300 |
| 2022-08-04 | 9.89 | $9.91 | 14900 |
| 2022-08-03 | 9.89 | $9.91 | 4300 |
| 2022-08-02 | 9.89 | $9.91 | 8300 |
| 2022-08-01 | 9.89 | $9.90 | 207300 |
| 2022-07-29 | 9.88 | $9.90 | 7300 |
| 2022-07-28 | 9.88 | $9.91 | 90600 |
| 2022-07-27 | 9.88 | $9.89 | 342000 |
| 2022-07-26 | 9.88 | $9.90 | 46700 |
| 2022-07-25 | 9.88 | $9.90 | 56600 |
| 2022-07-22 | 9.87 | $9.90 | 6700 |
| 2022-07-21 | 9.87 | $9.89 | 346300 |
| 2022-07-20 | 9.87 | $9.89 | 9900 |
| 2022-07-19 | 9.87 | $9.88 | 500 |
| 2022-07-18 | 9.87 | $9.88 | 2400 |
| 2022-07-15 | 9.87 | $9.89 | 3400 |
| 2022-07-14 | 9.86 | $9.88 | 27400 |
| 2022-07-13 | 9.86 | $9.88 | 17700 |
| 2022-07-12 | 9.86 | $9.87 | 69100 |
| 2022-07-11 | 9.86 | $9.87 | 470500 |
| 2022-07-08 | 9.86 | $9.89 | 91000 |
| 2022-07-07 | 9.86 | $9.86 | — |
| 2022-07-06 | 9.86 | $9.86 | — |
| 2022-07-05 | 9.86 | $9.86 | 585200 |
| 2022-07-01 | 9.86 | $9.86 | — |
| 2022-06-30 | 9.86 | $9.86 | 21300 |
| 2022-06-29 | 9.86 | $9.87 | 4300 |
| 2022-06-28 | 9.86 | $9.87 | — |
| 2022-06-27 | 9.86 | $9.87 | 66000 |
| 2022-06-24 | 9.86 | $9.85 | 11100 |
| 2022-06-23 | 9.86 | $9.86 | 1800 |
| 2022-06-22 | 9.86 | $9.85 | 634000 |
| 2022-06-21 | 9.86 | $9.84 | 427800 |
| 2022-06-17 | 9.86 | $9.87 | 27500 |
| 2022-06-16 | 9.85 | $9.86 | 80100 |
| 2022-06-15 | 9.85 | $9.86 | 4200 |
| 2022-06-14 | 9.85 | $9.86 | 29400 |
| 2022-06-13 | 9.85 | $9.86 | 29100 |
| 2022-06-10 | 9.85 | $9.87 | 10300 |
| 2022-06-09 | 9.84 | $9.86 | 7000 |
| 2022-06-08 | 9.84 | $9.85 | 4400 |
| 2022-06-07 | 9.84 | $9.87 | 22800 |
| 2022-06-06 | 9.84 | $9.84 | 36000 |
| 2022-06-03 | 9.84 | $9.87 | 200 |
| 2022-06-02 | 9.84 | $9.87 | 2000 |
| 2022-06-01 | 9.84 | $9.85 | 1300 |
| 2022-05-31 | 9.84 | $9.87 | 6400 |
| 2022-05-27 | 9.84 | $9.84 | 88300 |
| 2022-05-26 | 9.84 | $9.85 | 234300 |
| 2022-05-25 | 9.84 | $9.84 | 47000 |
| 2022-05-24 | 9.84 | $9.84 | 57600 |
| 2022-05-23 | 9.84 | $9.84 | 5300 |
| 2022-05-20 | 9.84 | $9.84 | 12000 |
| 2022-05-19 | 9.84 | $9.83 | 22300 |
| 2022-05-18 | 9.84 | $9.82 | 1.8M |
| 2022-05-17 | 9.84 | $9.82 | 270400 |
| 2022-05-16 | 9.85 | $9.82 | 12500 |
| 2022-05-13 | 9.85 | $9.82 | 20000 |
| 2022-05-12 | 9.85 | $9.82 | 34700 |
| 2022-05-11 | 9.85 | $9.82 | 42900 |
| 2022-05-10 | 9.85 | $9.83 | 31700 |
| 2022-05-09 | 9.85 | $9.84 | 13800 |
| 2022-05-06 | 9.85 | $9.87 | 10600 |
| 2022-05-05 | 9.85 | $9.86 | 48800 |
| 2022-05-04 | 9.85 | $9.86 | 5900 |
| 2022-05-03 | 9.85 | $9.85 | 600 |
| 2022-05-02 | 9.85 | $9.85 | 1.4M |
| 2022-04-29 | 9.85 | $9.85 | 133200 |
| 2022-04-28 | 9.84 | $9.85 | 13100 |
| 2022-04-27 | 9.84 | $9.86 | 184200 |
| 2022-04-26 | 9.84 | $9.85 | 2300 |
| 2022-04-25 | 9.84 | $9.85 | 919200 |
| 2022-04-22 | 9.84 | $9.85 | — |
| 2022-04-21 | 9.83 | $9.85 | 1000 |
| 2022-04-20 | 9.83 | $9.85 | 64300 |
| 2022-04-19 | 9.83 | $9.85 | — |
| 2022-04-18 | 9.83 | $9.85 | — |
| 2022-04-14 | 9.82 | $9.85 | 4400 |
| 2022-04-13 | 9.82 | $9.86 | 111000 |
| 2022-04-12 | 9.82 | $9.84 | 100800 |
| 2022-04-11 | 9.81 | $9.85 | 100700 |
| 2022-04-08 | 9.81 | $9.85 | 208600 |
| 2022-04-07 | 9.81 | $9.84 | 600 |
| 2022-04-06 | 9.80 | $9.82 | 3600 |
| 2022-04-05 | 9.80 | $9.83 | 10600 |
| 2022-04-04 | 9.80 | $9.83 | 801600 |
| 2022-04-01 | 9.80 | $9.83 | 8700 |
| 2022-03-31 | 9.80 | $9.82 | 109100 |
| 2022-03-30 | 9.80 | $9.81 | 445500 |
| 2022-03-29 | 9.80 | $9.82 | 129000 |
| 2022-03-28 | 9.79 | $9.81 | — |
| 2022-03-25 | 9.79 | $9.81 | 105500 |
| 2022-03-24 | 9.79 | $9.79 | 34200 |
| 2022-03-23 | 9.79 | $9.80 | — |
| 2022-03-22 | 9.79 | $9.80 | 800 |
| 2022-03-21 | 9.79 | $9.79 | 26200 |
| 2022-03-18 | 9.79 | $9.79 | 95000 |
| 2022-03-17 | 9.79 | $9.78 | 27900 |
| 2022-03-16 | 9.79 | $9.79 | 900 |
| 2022-03-15 | 9.79 | $9.79 | 100 |
| 2022-03-14 | 9.78 | $9.80 | 204400 |
| 2022-03-11 | 9.78 | $9.79 | 14900 |
| 2022-03-10 | 9.78 | $9.79 | 12100 |
| 2022-03-09 | 9.78 | $9.80 | 1700 |
| 2022-03-08 | 9.78 | $9.79 | 51300 |
| 2022-03-07 | 9.78 | $9.79 | 50400 |
| 2022-03-04 | 9.78 | $9.80 | 172800 |
| 2022-03-03 | 9.78 | $9.80 | 81300 |
| 2022-03-02 | 9.78 | $9.79 | 2200 |
| 2022-03-01 | 9.77 | $9.78 | 17900 |
| 2022-02-28 | 9.77 | $9.78 | 49200 |
| 2022-02-25 | 9.77 | $9.78 | 40000 |
| 2022-02-24 | 9.77 | $9.78 | 250200 |
| 2022-02-23 | 9.77 | $9.78 | 586700 |
| 2022-02-22 | 9.77 | $9.77 | 24600 |
| 2022-02-18 | 9.76 | $9.77 | 245300 |
| 2022-02-17 | 9.76 | $9.78 | 400 |
| 2022-02-16 | 9.76 | $9.77 | 105400 |
| 2022-02-15 | 9.76 | $9.77 | 27900 |
| 2022-02-14 | 9.76 | $9.78 | 68800 |
| 2022-02-11 | 9.76 | $9.78 | 45300 |
| 2022-02-10 | 9.76 | $9.77 | 4400 |
| 2022-02-09 | 9.76 | $9.77 | 2800 |
| 2022-02-08 | 9.76 | $9.76 | 500 |
| 2022-02-07 | 9.76 | $9.78 | 31700 |
| 2022-02-04 | 9.76 | $9.78 | 29500 |
| 2022-02-03 | 9.76 | $9.78 | 107300 |
| 2022-02-02 | 9.76 | $9.76 | 121200 |
| 2022-02-01 | 9.76 | $9.77 | 18000 |
| 2022-01-31 | 9.76 | $9.75 | 75700 |
| 2022-01-28 | 9.76 | $9.74 | 1400 |
| 2022-01-27 | 9.77 | $9.74 | 4800 |
| 2022-01-26 | 9.77 | $9.75 | 34100 |
| 2022-01-25 | 9.77 | $9.74 | 44100 |
| 2022-01-24 | 9.77 | $9.75 | 662300 |
| 2022-01-21 | 9.77 | $9.75 | 2400 |
| 2022-01-20 | 9.77 | $9.75 | 37200 |
| 2022-01-19 | 9.78 | $9.76 | 66600 |
| 2022-01-18 | 9.78 | $9.75 | 40800 |
| 2022-01-14 | 9.78 | $9.74 | 64600 |
| 2022-01-13 | 9.78 | $9.76 | 32400 |
| 2022-01-12 | 9.78 | $9.77 | 60400 |
| 2022-01-11 | 9.78 | $9.77 | 101500 |
| 2022-01-10 | 9.78 | $9.76 | 81700 |
| 2022-01-07 | 9.78 | $9.78 | 3200 |
| 2022-01-06 | 9.78 | $9.78 | 14300 |
| 2022-01-05 | 9.78 | $9.79 | 21400 |
| 2022-01-04 | 9.78 | $9.79 | 13500 |
| 2022-01-03 | 9.78 | $9.80 | 145600 |
| 2021-12-31 | 9.78 | $9.80 | 130600 |
| 2021-12-30 | 9.78 | $9.78 | 4700 |
| 2021-12-29 | 9.78 | $9.78 | 700 |
| 2021-12-28 | 9.79 | $9.77 | 500 |
| 2021-12-27 | 9.79 | $9.78 | 127900 |
| 2021-12-23 | 9.79 | $9.78 | 4400 |
| 2021-12-22 | 9.79 | $9.78 | 6300 |
| 2021-12-21 | 9.79 | $9.78 | — |
| 2021-12-20 | 9.79 | $9.78 | 702800 |
| 2021-12-17 | 9.79 | $9.78 | 50500 |
| 2021-12-16 | 9.80 | $9.76 | 1100 |
| 2021-12-15 | 9.80 | $9.78 | 42200 |
| 2021-12-14 | 9.80 | $9.77 | 22300 |
| 2021-12-13 | 9.80 | $9.78 | 152500 |
| 2021-12-10 | 9.80 | $9.80 | 529800 |
| 2021-12-09 | 9.80 | $9.80 | 4000 |
| 2021-12-08 | 9.80 | $9.80 | 2800 |
| 2021-12-07 | 9.80 | $9.78 | 4000 |
| 2021-12-06 | 9.80 | $9.80 | 1700 |
| 2021-12-03 | 9.80 | $9.80 | 19000 |
| 2021-12-02 | 9.80 | $9.78 | 37200 |
| 2021-12-01 | 9.80 | $9.80 | 4500 |
| 2021-11-30 | 9.80 | $9.80 | 1200 |
| 2021-11-29 | 9.80 | $9.82 | 102800 |
| 2021-11-26 | 9.80 | $9.81 | 213000 |
| 2021-11-24 | 9.79 | $9.82 | 3200 |
| 2021-11-23 | 9.79 | $9.82 | 38700 |
| 2021-11-22 | 9.79 | $9.80 | 2100 |
| 2021-11-19 | 9.79 | $9.79 | 4000 |
| 2021-11-18 | 9.78 | $9.81 | 103400 |
| 2021-11-17 | 9.78 | $9.81 | 13300 |
| 2021-11-16 | 9.78 | $9.79 | 27700 |
| 2021-11-15 | 9.78 | $9.77 | — |
| 2021-11-12 | 9.78 | $9.77 | 109000 |
| 2021-11-11 | 9.78 | $9.79 | 12400 |
| 2021-11-10 | 9.77 | $9.78 | 145100 |
| 2021-11-09 | 9.77 | $9.78 | 394800 |
| 2021-11-08 | 9.77 | $9.79 | 9000 |
| 2021-11-05 | 9.77 | $9.79 | 1900 |
| 2021-11-04 | 9.77 | $9.79 | 8500 |
| 2021-11-03 | 9.77 | $9.80 | 433000 |
| 2021-11-02 | 9.76 | $9.80 | 20100 |
| 2021-11-01 | 9.76 | $9.80 | 66300 |
| 2021-10-29 | 9.76 | $9.80 | 29600 |
| 2021-10-28 | 9.76 | $9.78 | 73800 |
| 2021-10-27 | 9.76 | $9.77 | 100 |
| 2021-10-26 | 9.76 | $9.76 | 2800 |
| 2021-10-25 | 9.76 | $9.76 | 4600 |
| 2021-10-22 | 9.75 | $9.74 | 4500 |
| 2021-10-21 | 9.75 | $9.76 | — |
| 2021-10-20 | 9.75 | $9.76 | 51000 |
| 2021-10-19 | 9.75 | $9.77 | 76700 |
| 2021-10-18 | 9.75 | $9.74 | 6500 |
| 2021-10-15 | 9.75 | $9.75 | 1900 |
| 2021-10-14 | 9.75 | $9.75 | 2600 |
| 2021-10-13 | 9.75 | $9.75 | 200 |
| 2021-10-12 | 9.75 | $9.75 | 4700 |
| 2021-10-11 | 9.75 | $9.76 | 400 |
| 2021-10-08 | 9.74 | $9.77 | 15500 |
| 2021-10-07 | 9.74 | $9.74 | 24600 |
| 2021-10-06 | 9.74 | $9.74 | 10400 |
| 2021-10-05 | 9.74 | $9.77 | 1500 |
| 2021-10-04 | 9.74 | $9.78 | 60800 |
| 2021-10-01 | 9.73 | $9.77 | 5500 |
| 2021-09-30 | 9.73 | $9.76 | 241400 |
| 2021-09-29 | 9.73 | $9.77 | 2600 |
| 2021-09-28 | 9.72 | $9.72 | 32300 |
| 2021-09-27 | 9.72 | $9.72 | 53400 |
| 2021-09-24 | 9.72 | $9.76 | 235400 |
| 2021-09-23 | 9.72 | $9.74 | 4300 |
| 2021-09-22 | 9.71 | $9.73 | 700 |
| 2021-09-21 | 9.71 | $9.73 | 100 |
| 2021-09-20 | 9.71 | $9.73 | 9300 |
| 2021-09-17 | 9.71 | $9.74 | 3000 |
| 2021-09-16 | 9.71 | $9.72 | 5800 |
| 2021-09-15 | 9.71 | $9.74 | 7200 |
| 2021-09-14 | 9.70 | $9.72 | 200 |
| 2021-09-13 | 9.70 | $9.73 | 3900 |
| 2021-09-10 | 9.70 | $9.74 | 6400 |
| 2021-09-09 | 9.70 | $9.71 | 1400 |
| 2021-09-08 | 9.70 | $9.71 | 3200 |
| 2021-09-07 | 9.70 | $9.68 | 2500 |
| 2021-09-03 | 9.70 | $9.71 | 3400 |
| 2021-09-02 | 9.69 | $9.71 | 4900 |
| 2021-09-01 | 9.69 | $9.70 | 20400 |
| 2021-08-31 | 9.69 | $9.70 | 283600 |
| 2021-08-30 | 9.70 | $9.71 | 10400 |
| 2021-08-27 | 9.70 | $9.70 | 5200 |
| 2021-08-26 | 9.70 | $9.70 | 2800 |
| 2021-08-25 | 9.70 | $9.66 | 1800 |
| 2021-08-24 | 9.70 | $9.75 | 31600 |
| 2021-08-23 | 9.70 | $9.68 | 48200 |
| 2021-08-20 | 9.70 | $9.72 | 66400 |
| 2021-08-19 | 9.70 | $9.67 | 49800 |
| 2021-08-18 | 9.70 | $9.71 | 100 |
| 2021-08-17 | 9.71 | $9.68 | 5800 |
| 2021-08-16 | 9.71 | $9.70 | 34900 |
| 2021-08-13 | 9.71 | $9.68 | 150500 |
| 2021-08-12 | 9.71 | $9.68 | 719800 |
| 2021-08-11 | 9.71 | $9.68 | 7700 |
| 2021-08-10 | 9.72 | $9.69 | 2000 |
| 2021-08-09 | 9.72 | $9.67 | 2300 |
| 2021-08-06 | 9.72 | $9.67 | 220800 |
| 2021-08-05 | 9.72 | $9.72 | 68400 |
| 2021-08-04 | 9.72 | $9.72 | 148600 |
| 2021-08-03 | 9.72 | $9.73 | 45100 |
| 2021-08-02 | 9.72 | $9.69 | 16000 |
| 2021-07-30 | 9.73 | $9.72 | 32200 |
| 2021-07-29 | 9.73 | $9.73 | 54200 |
| 2021-07-28 | 9.73 | $9.74 | 49100 |
| 2021-07-27 | 9.73 | $9.72 | 25500 |
| 2021-07-26 | 9.73 | $9.71 | 9800 |
| 2021-07-23 | 9.73 | $9.70 | 50100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.15
2024-07-22
Close Price
$11.10
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
10.26
Maximum
11.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-07-22 | 11.15 | $11.10 | — |
| 2024-07-19 | 11.16 | $11.10 | — |
| 2024-07-18 | 11.16 | $11.10 | — |
| 2024-07-17 | 11.17 | $11.10 | — |
| 2024-07-16 | 11.18 | $11.10 | — |
| 2024-07-15 | 11.19 | $11.10 | — |
| 2024-07-12 | 11.20 | $11.10 | — |
| 2024-07-11 | 11.21 | $11.10 | — |
| 2024-07-10 | 11.22 | $11.10 | — |
| 2024-07-09 | 11.23 | $11.10 | — |
| 2024-07-08 | 11.24 | $11.10 | — |
| 2024-07-05 | 11.26 | $11.10 | — |
| 2024-07-03 | 11.27 | $11.10 | — |
| 2024-07-02 | 11.29 | $11.10 | — |
| 2024-07-01 | 11.31 | $11.10 | — |
| 2024-06-28 | 11.34 | $11.10 | — |
| 2024-06-27 | 11.36 | $11.10 | — |
| 2024-06-26 | 11.39 | $11.10 | — |
| 2024-06-25 | 11.42 | $11.10 | — |
| 2024-06-24 | 11.45 | $11.10 | 6338 |
| 2024-06-21 | 11.49 | $11.23 | 7705 |
| 2024-06-20 | 11.52 | $11.10 | 10494 |
| 2024-06-18 | 11.56 | $11.20 | 6138 |
| 2024-06-17 | 11.60 | $11.40 | 1527 |
| 2024-06-14 | 11.62 | $11.40 | 7813 |
| 2024-06-13 | 11.64 | $11.55 | 7239 |
| 2024-06-12 | 11.65 | $11.92 | 3040 |
| 2024-06-11 | 11.62 | $12.00 | 2064 |
| 2024-06-10 | 11.58 | $11.55 | 3797 |
| 2024-06-07 | 11.59 | $12.25 | 2523 |
| 2024-06-06 | 11.52 | $12.22 | 2873 |
| 2024-06-05 | 11.44 | $12.24 | 3841 |
| 2024-06-04 | 11.36 | $12.10 | 33698 |
| 2024-06-03 | 11.28 | $11.68 | 2707 |
| 2024-05-31 | 11.24 | $11.70 | 48851 |
| 2024-05-30 | 11.19 | $11.10 | 755 |
| 2024-05-28 | 11.20 | $11.10 | 664 |
| 2024-05-24 | 11.21 | $11.10 | 602 |
| 2024-05-22 | 11.22 | $11.11 | 355 |
| 2024-05-20 | 11.24 | $11.03 | 206 |
| 2024-05-17 | 11.26 | $11.15 | 611 |
| 2024-05-16 | 11.27 | $11.34 | 722 |
| 2024-05-13 | 11.26 | $11.37 | 61 |
| 2024-05-10 | 11.25 | $11.37 | 1226 |
| 2024-05-09 | 11.24 | $11.10 | 200 |
| 2024-05-08 | 11.25 | $11.10 | 7157 |
| 2024-05-07 | 11.27 | $11.40 | 2288 |
| 2024-05-03 | 11.26 | $11.50 | 5262 |
| 2024-04-29 | 11.23 | $11.65 | 4555 |
| 2024-04-25 | 11.19 | $11.34 | 2523 |
| 2024-04-24 | 11.17 | $11.67 | 1200 |
| 2024-04-19 | 11.12 | $11.01 | 341 |
| 2024-04-18 | 11.13 | $11.07 | 415 |
| 2024-04-17 | 11.13 | $11.03 | 145 |
| 2024-04-12 | 11.14 | $11.33 | 161 |
| 2024-04-11 | 11.12 | $11.30 | 408 |
| 2024-04-10 | 11.11 | $11.00 | 1230 |
| 2024-04-09 | 11.12 | $11.00 | 429 |
| 2024-04-04 | 11.13 | $11.68 | 2059 |
| 2024-04-03 | 11.07 | $11.70 | 2634 |
| 2024-04-02 | 11.01 | $12.00 | 2074 |
| 2024-03-28 | 10.90 | $11.00 | 1039 |
| 2024-03-27 | 10.89 | $10.99 | 203 |
| 2024-03-26 | 10.88 | $10.91 | 425 |
| 2024-03-21 | 10.88 | $10.92 | 3542 |
| 2024-03-18 | 10.87 | $10.93 | 204 |
| 2024-03-15 | 10.87 | $10.93 | 467 |
| 2024-03-13 | 10.86 | $10.89 | 1255 |
| 2024-03-12 | 10.86 | $10.90 | 974 |
| 2024-03-11 | 10.85 | $10.88 | 3 |
| 2024-03-07 | 10.85 | $10.88 | 8598 |
| 2024-03-06 | 10.85 | $10.92 | 521 |
| 2024-03-04 | 10.84 | $10.88 | 1071 |
| 2024-03-01 | 10.83 | $10.97 | 2187 |
| 2024-02-29 | 10.82 | $10.99 | 1435 |
| 2024-02-27 | 10.80 | $10.90 | 100 |
| 2024-02-26 | 10.79 | $10.88 | 4303 |
| 2024-02-23 | 10.78 | $10.90 | 5367 |
| 2024-02-22 | 10.77 | $10.85 | 201 |
| 2024-02-21 | 10.76 | $10.85 | 16833 |
| 2024-02-20 | 10.75 | $10.75 | 103 |
| 2024-02-16 | 10.75 | $10.75 | 100 |
| 2024-02-15 | 10.75 | $10.76 | 101 |
| 2024-02-14 | 10.75 | $10.75 | — |
| 2024-02-13 | 10.75 | $10.75 | — |
| 2024-02-12 | 10.75 | $10.75 | — |
| 2024-02-09 | 10.75 | $10.75 | 296 |
| 2024-02-08 | 10.75 | $10.76 | — |
| 2024-02-07 | 10.75 | $10.76 | 501 |
| 2024-02-06 | 10.75 | $10.75 | — |
| 2024-02-05 | 10.75 | $10.75 | 6302 |
| 2024-02-02 | 10.75 | $10.82 | — |
| 2024-02-01 | 10.74 | $10.82 | — |
| 2024-01-31 | 10.74 | $10.82 | 288 |
| 2024-01-30 | 10.73 | $10.75 | — |
| 2024-01-29 | 10.72 | $10.75 | 2174 |
| 2024-01-26 | 10.72 | $10.71 | — |
| 2024-01-25 | 10.72 | $10.71 | — |
| 2024-01-24 | 10.72 | $10.71 | 225 |
| 2024-01-23 | 10.73 | $10.72 | — |
| 2024-01-22 | 10.73 | $10.72 | — |
| 2024-01-19 | 10.73 | $10.72 | — |
| 2024-01-18 | 10.73 | $10.72 | — |
| 2024-01-17 | 10.73 | $10.72 | — |
| 2024-01-16 | 10.73 | $10.72 | 1050 |
| 2024-01-12 | 10.73 | $10.70 | — |
| 2024-01-11 | 10.73 | $10.70 | 2798 |
| 2024-01-10 | 10.74 | $10.70 | — |
| 2024-01-09 | 10.74 | $10.70 | — |
| 2024-01-08 | 10.75 | $10.70 | 100 |
| 2024-01-05 | 10.75 | $10.85 | — |
| 2024-01-04 | 10.74 | $10.85 | 400 |
| 2024-01-03 | 10.73 | $10.85 | 2205 |
| 2024-01-02 | 10.72 | $10.67 | — |
| 2023-12-29 | 10.72 | $10.67 | 4078 |
| 2023-12-28 | 10.73 | $10.71 | — |
| 2023-12-27 | 10.73 | $10.71 | — |
| 2023-12-26 | 10.73 | $10.71 | — |
| 2023-12-22 | 10.73 | $10.71 | 1168 |
| 2023-12-21 | 10.74 | $10.70 | 1862 |
| 2023-12-20 | 10.74 | $10.67 | 1195 |
| 2023-12-19 | 10.75 | $10.67 | — |
| 2023-12-18 | 10.76 | $10.67 | — |
| 2023-12-15 | 10.77 | $10.67 | 100 |
| 2023-12-14 | 10.78 | $10.67 | 24999 |
| 2023-12-13 | 10.79 | $10.71 | 1030 |
| 2023-12-12 | 10.79 | $10.67 | 1001 |
| 2023-12-11 | 10.81 | $10.67 | 1748 |
| 2023-12-08 | 10.82 | $10.70 | 7925 |
| 2023-12-07 | 10.84 | $10.73 | 100 |
| 2023-12-06 | 10.85 | $10.75 | 2556 |
| 2023-12-05 | 10.86 | $10.67 | 148 |
| 2023-12-04 | 10.88 | $10.68 | 101 |
| 2023-12-01 | 10.90 | $10.68 | 105 |
| 2023-11-30 | 10.92 | $10.67 | 135 |
| 2023-11-29 | 10.95 | $10.99 | — |
| 2023-11-28 | 10.94 | $10.99 | — |
| 2023-11-27 | 10.94 | $10.99 | 100 |
| 2023-11-24 | 10.93 | $10.99 | — |
| 2023-11-22 | 10.92 | $10.99 | — |
| 2023-11-21 | 10.92 | $10.99 | 705 |
| 2023-11-20 | 10.91 | $10.90 | 604 |
| 2023-11-17 | 10.91 | $11.00 | — |
| 2023-11-16 | 10.90 | $11.00 | — |
| 2023-11-15 | 10.89 | $11.00 | — |
| 2023-11-14 | 10.88 | $11.00 | 101 |
| 2023-11-13 | 10.87 | $10.61 | — |
| 2023-11-10 | 10.89 | $10.61 | — |
| 2023-11-09 | 10.92 | $10.61 | 122 |
| 2023-11-08 | 10.96 | $10.95 | 9126 |
| 2023-11-07 | 10.96 | $10.90 | — |
| 2023-11-06 | 10.96 | $10.90 | 100 |
| 2023-11-03 | 10.97 | $10.90 | 205 |
| 2023-11-02 | 10.98 | $10.90 | 1111 |
| 2023-11-01 | 10.98 | $10.96 | 1050 |
| 2023-10-31 | 10.99 | $10.96 | 384 |
| 2023-10-30 | 10.99 | $10.99 | 225 |
| 2023-10-27 | 10.99 | $10.99 | 1001 |
| 2023-10-26 | 10.99 | $11.01 | — |
| 2023-10-25 | 10.99 | $11.01 | 319 |
| 2023-10-24 | 10.98 | $11.01 | — |
| 2023-10-23 | 10.98 | $11.01 | — |
| 2023-10-20 | 10.98 | $11.01 | — |
| 2023-10-19 | 10.97 | $11.01 | 458 |
| 2023-10-18 | 10.97 | $11.00 | 29941 |
| 2023-10-17 | 10.97 | $10.96 | 270 |
| 2023-10-16 | 10.97 | $10.96 | 307 |
| 2023-10-13 | 10.97 | $10.97 | 383 |
| 2023-10-12 | 10.97 | $10.97 | 2937 |
| 2023-10-11 | 10.97 | $10.99 | 412 |
| 2023-10-10 | 10.96 | $10.98 | — |
| 2023-10-09 | 10.96 | $10.98 | 254 |
| 2023-10-06 | 10.96 | $10.96 | — |
| 2023-10-05 | 10.96 | $10.96 | 3223 |
| 2023-10-04 | 10.96 | $10.96 | — |
| 2023-10-03 | 10.96 | $10.96 | 4212 |
| 2023-10-02 | 10.96 | $10.96 | 111 |
| 2023-09-29 | 10.96 | $10.96 | — |
| 2023-09-28 | 10.96 | $10.96 | 192 |
| 2023-09-27 | 10.96 | $10.99 | 2811 |
| 2023-09-26 | 10.96 | $11.01 | 1634 |
| 2023-09-25 | 10.95 | $11.00 | — |
| 2023-09-22 | 10.95 | $11.00 | 2722 |
| 2023-09-21 | 10.94 | $10.96 | 14914 |
| 2023-09-20 | 10.94 | $10.93 | 2459 |
| 2023-09-19 | 10.94 | $10.98 | 1584 |
| 2023-09-18 | 10.93 | $10.98 | 1250 |
| 2023-09-15 | 10.93 | $10.98 | 3364 |
| 2023-09-14 | 10.92 | $10.98 | — |
| 2023-09-13 | 10.92 | $10.98 | — |
| 2023-09-12 | 10.91 | $10.98 | 1144 |
| 2023-09-11 | 10.91 | $10.89 | 5256 |
| 2023-09-08 | 10.91 | $10.98 | 2252 |
| 2023-09-07 | 10.90 | $10.93 | — |
| 2023-09-06 | 10.90 | $10.93 | 4970 |
| 2023-09-05 | 10.89 | $10.91 | 565 |
| 2023-09-01 | 10.89 | $10.94 | 3675 |
| 2023-08-31 | 10.89 | $10.89 | — |
| 2023-08-30 | 10.88 | $10.89 | 712 |
| 2023-08-29 | 10.88 | $10.96 | 909 |
| 2023-08-28 | 10.88 | $10.94 | 1512 |
| 2023-08-25 | 10.87 | $10.92 | — |
| 2023-08-24 | 10.86 | $10.92 | 1030 |
| 2023-08-23 | 10.86 | $10.89 | 1455 |
| 2023-08-22 | 10.86 | $10.95 | 3333 |
| 2023-08-21 | 10.85 | $10.87 | 6640 |
| 2023-08-18 | 10.84 | $10.83 | 574 |
| 2023-08-17 | 10.84 | $10.83 | 3713 |
| 2023-08-16 | 10.85 | $10.83 | 4607 |
| 2023-08-15 | 10.85 | $10.81 | 6487 |
| 2023-08-14 | 10.85 | $10.81 | 7201 |
| 2023-08-11 | 10.86 | $10.82 | 200 |
| 2023-08-10 | 10.86 | $10.82 | 4392 |
| 2023-08-09 | 10.87 | $10.89 | 3190 |
| 2023-08-08 | 10.86 | $10.95 | — |
| 2023-08-07 | 10.85 | $10.95 | 100 |
| 2023-08-04 | 10.84 | $10.78 | 300 |
| 2023-08-03 | 10.85 | $10.96 | 1300 |
| 2023-08-02 | 10.84 | $10.97 | 500 |
| 2023-08-01 | 10.82 | $10.91 | 200 |
| 2023-07-31 | 10.82 | $10.86 | 800 |
| 2023-07-28 | 10.81 | $10.85 | 24700 |
| 2023-07-27 | 10.81 | $10.86 | 10400 |
| 2023-07-26 | 10.80 | $10.85 | 4000 |
| 2023-07-25 | 10.80 | $10.90 | 12900 |
| 2023-07-24 | 10.79 | $10.85 | 1300 |
| 2023-07-21 | 10.78 | $10.83 | 5700 |
| 2023-07-20 | 10.77 | $10.80 | 1700 |
| 2023-07-19 | 10.77 | $10.84 | 500 |
| 2023-07-18 | 10.76 | $10.84 | 5600 |
| 2023-07-17 | 10.75 | $10.87 | 18100 |
| 2023-07-14 | 10.74 | $10.84 | 36600 |
| 2023-07-13 | 10.73 | $10.88 | 220700 |
| 2023-07-12 | 10.72 | $10.85 | 1200 |
| 2023-07-11 | 10.70 | $10.85 | 2300 |
| 2023-07-10 | 10.69 | $10.66 | 4300 |
| 2023-07-07 | 10.69 | $10.66 | 1700 |
| 2023-07-06 | 10.69 | $10.67 | 4100 |
| 2023-07-05 | 10.70 | $10.67 | 5200 |
| 2023-07-03 | 10.70 | $10.70 | 500 |
| 2023-06-30 | 10.70 | $10.70 | 400 |
| 2023-06-29 | 10.70 | $10.66 | 1600 |
| 2023-06-28 | 10.70 | $10.70 | 8700 |
| 2023-06-27 | 10.70 | $10.70 | 25700 |
| 2023-06-26 | 10.70 | $10.75 | 4300 |
| 2023-06-23 | 10.70 | $10.82 | 39700 |
| 2023-06-22 | 10.69 | $11.05 | 9600 |
| 2023-06-21 | 10.65 | $11.00 | 15200 |
| 2023-06-20 | 10.61 | $11.24 | 32700 |
| 2023-06-16 | 10.54 | $10.98 | 52800 |
| 2023-06-15 | 10.50 | $11.91 | 413300 |
| 2023-06-14 | 10.35 | $10.50 | 43700 |
| 2023-06-13 | 10.33 | $10.50 | 2200 |
| 2023-06-12 | 10.32 | $10.46 | 5200 |
| 2023-06-09 | 10.30 | $10.39 | 22000 |
| 2023-06-08 | 10.29 | $10.40 | 400 |
| 2023-06-07 | 10.28 | $10.39 | 1200 |
| 2023-06-06 | 10.27 | $10.35 | 700 |
| 2023-06-05 | 10.26 | $10.38 | 2500 |
| 2023-06-02 | 10.25 | $10.40 | 2800 |
| 2023-06-01 | 10.23 | $10.40 | 3200 |
| 2023-05-31 | 10.21 | $10.39 | 2900 |
| 2023-05-30 | 10.19 | $10.39 | 5400 |
| 2023-05-26 | 10.17 | $10.25 | 16100 |
| 2023-05-25 | 10.17 | $10.22 | 700 |
| 2023-05-24 | 10.16 | $10.24 | 13500 |
| 2023-05-23 | 10.15 | $10.20 | — |
| 2023-05-22 | 10.15 | $10.20 | 5300 |
| 2023-05-19 | 10.14 | $10.20 | 200 |
| 2023-05-18 | 10.14 | $10.19 | 4600 |
| 2023-05-17 | 10.13 | $10.19 | 14200 |
| 2023-05-16 | 10.12 | $10.19 | 12500 |
| 2023-05-15 | 10.12 | $10.11 | 1000 |
| 2023-05-12 | 10.12 | $10.15 | 6600 |
| 2023-05-11 | 10.11 | $10.12 | — |
| 2023-05-10 | 10.11 | $10.12 | 10400 |
| 2023-05-09 | 10.11 | $10.11 | 400 |
| 2023-05-08 | 10.11 | $10.12 | 100 |
| 2023-05-05 | 10.11 | $10.13 | — |
| 2023-05-04 | 10.11 | $10.13 | 16000 |
| 2023-05-03 | 10.11 | $10.13 | — |
| 2023-05-02 | 10.10 | $10.13 | — |
| 2023-05-01 | 10.10 | $10.13 | 100 |
| 2023-04-28 | 10.10 | $10.11 | 2100 |
| 2023-04-27 | 10.10 | $10.11 | 26400 |
| 2023-04-26 | 10.10 | $10.12 | 9900 |
| 2023-04-25 | 10.09 | $10.12 | 6200 |
| 2023-04-24 | 10.09 | $10.11 | 200 |
| 2023-04-21 | 10.09 | $10.10 | — |
| 2023-04-20 | 10.09 | $10.10 | — |
| 2023-04-19 | 10.08 | $10.10 | — |
| 2023-04-18 | 10.08 | $10.10 | — |
| 2023-04-17 | 10.08 | $10.10 | 11600 |
| 2023-04-14 | 10.08 | $10.10 | — |
| 2023-04-13 | 10.08 | $10.10 | 1000 |
| 2023-04-12 | 10.08 | $10.09 | 1800 |
| 2023-04-11 | 10.07 | $10.08 | — |
| 2023-04-10 | 10.07 | $10.08 | 66900 |
| 2023-04-06 | 10.07 | $10.07 | 106200 |
| 2023-04-05 | 10.07 | $10.06 | 41300 |
| 2023-04-04 | 10.07 | $10.10 | 9600 |
| 2023-04-03 | 10.07 | $10.09 | 9200 |
| 2023-03-31 | 10.07 | $10.08 | 3100 |
| 2023-03-30 | 10.07 | $10.10 | — |
| 2023-03-29 | 10.06 | $10.10 | 1000 |
| 2023-03-28 | 10.06 | $10.09 | 7600 |
| 2023-03-27 | 10.06 | $10.08 | 3300 |
| 2023-03-24 | 10.05 | $10.08 | 5700 |
| 2023-03-23 | 10.05 | $10.05 | 1400 |
| 2023-03-22 | 10.05 | $10.08 | — |
| 2023-03-21 | 10.05 | $10.08 | 300 |
| 2023-03-20 | 10.05 | $10.08 | 300 |
| 2023-03-17 | 10.04 | $10.05 | — |
| 2023-03-16 | 10.04 | $10.05 | — |
| 2023-03-15 | 10.04 | $10.05 | 9700 |
| 2023-03-14 | 10.04 | $10.01 | — |
| 2023-03-13 | 10.04 | $10.01 | 8900 |
| 2023-03-10 | 10.05 | $10.01 | 3100 |
| 2023-03-09 | 10.05 | $10.06 | 700 |
| 2023-03-08 | 10.05 | $10.07 | 3000 |
| 2023-03-07 | 10.05 | $10.06 | 12800 |
| 2023-03-06 | 10.05 | $10.07 | 1300 |
| 2023-03-03 | 10.04 | $10.05 | — |
| 2023-03-02 | 10.04 | $10.05 | 600 |
| 2023-03-01 | 10.04 | $10.05 | 4600 |
| 2023-02-28 | 10.04 | $10.05 | 500 |
| 2023-02-27 | 10.04 | $10.06 | 9800 |
| 2023-02-24 | 10.04 | $10.07 | 600 |
| 2023-02-23 | 10.03 | $10.06 | 6700 |
| 2023-02-22 | 10.03 | $10.01 | 3200 |
| 2023-02-21 | 10.03 | $10.03 | 3700 |
| 2023-02-17 | 10.03 | $10.03 | 300 |
| 2023-02-16 | 10.04 | $10.04 | 7200 |
| 2023-02-15 | 10.03 | $10.04 | 500 |
| 2023-02-14 | 10.03 | $10.04 | 300 |
| 2023-02-13 | 10.03 | $10.04 | 800 |
| 2023-02-10 | 10.03 | $10.05 | 800 |
| 2023-02-09 | 10.03 | $10.01 | 800 |
| 2023-02-08 | 10.03 | $10.05 | 1500 |
| 2023-02-07 | 10.03 | $10.07 | 400 |
| 2023-02-06 | 10.03 | $10.05 | 4900 |
| 2023-02-03 | 10.02 | $10.04 | — |
| 2023-02-02 | 10.02 | $10.04 | 200 |
| 2023-02-01 | 10.02 | $10.04 | 1400 |
| 2023-01-31 | 10.02 | $10.03 | 21400 |
| 2023-01-30 | 10.02 | $10.01 | 400 |
| 2023-01-27 | 10.02 | $10.05 | 4400 |
| 2023-01-26 | 10.02 | $10.04 | 7900 |
| 2023-01-25 | 10.01 | $10.05 | 10900 |
| 2023-01-24 | 10.01 | $10.05 | 10600 |
| 2023-01-23 | 10.01 | $10.04 | 1300 |
| 2023-01-20 | 10.00 | $10.06 | 4200 |
| 2023-01-19 | 10.00 | $10.06 | 3300 |
| 2023-01-18 | 9.99 | $10.04 | 5300 |
| 2023-01-17 | 9.98 | $10.04 | — |
| 2023-01-13 | 9.98 | $10.04 | 2700 |
| 2023-01-12 | 9.97 | $10.06 | 300 |
| 2023-01-11 | 9.96 | $10.06 | — |
| 2023-01-10 | 9.95 | $10.06 | — |
| 2023-01-09 | 9.94 | $10.06 | 3900 |
| 2023-01-06 | 9.93 | $9.98 | — |
| 2023-01-05 | 9.92 | $9.98 | — |
| 2023-01-04 | 9.92 | $9.98 | 3800 |
| 2023-01-03 | 9.91 | $9.89 | — |
| 2022-12-30 | 9.91 | $9.89 | 6300 |
| 2022-12-29 | 9.91 | $9.84 | 11000 |
| 2022-12-28 | 9.92 | $9.87 | 32800 |
| 2022-12-27 | 9.93 | $9.83 | 22000 |
| 2022-12-23 | 9.94 | $9.71 | 300 |
| 2022-12-22 | 9.96 | $9.71 | 200 |
| 2022-12-21 | 9.99 | $9.71 | 51200 |
| 2022-12-20 | 10.02 | $9.90 | 1500 |
| 2022-12-19 | 10.03 | $9.93 | — |
| 2022-12-16 | 10.04 | $9.93 | 500 |
| 2022-12-15 | 10.05 | $10.00 | 200 |
| 2022-12-14 | 10.05 | $10.02 | 6800 |
| 2022-12-13 | 10.06 | $10.05 | 2200 |
| 2022-12-12 | 10.06 | $10.07 | 98500 |
| 2022-12-09 | 10.06 | $10.07 | 255800 |
| 2022-12-08 | 10.06 | $10.07 | 751300 |
| 2022-12-07 | 10.05 | $10.07 | 12400 |
| 2022-12-06 | 10.05 | $10.07 | 20500 |
| 2022-12-05 | 10.05 | $10.07 | 9200 |
| 2022-12-02 | 10.05 | $10.07 | 13300 |
| 2022-12-01 | 10.05 | $10.06 | 6900 |
| 2022-11-30 | 10.04 | $10.06 | 18900 |
| 2022-11-29 | 10.04 | $10.06 | 20400 |
| 2022-11-28 | 10.04 | $10.05 | 1.2M |
| 2022-11-25 | 10.04 | $10.06 | 16000 |
| 2022-11-23 | 10.04 | $10.06 | 210300 |
| 2022-11-22 | 10.04 | $10.06 | 1000 |
| 2022-11-21 | 10.03 | $10.07 | 7100 |
| 2022-11-18 | 10.03 | $10.05 | 5600 |
| 2022-11-17 | 10.03 | $10.04 | 20300 |
| 2022-11-16 | 10.03 | $10.05 | 1200 |
| 2022-11-15 | 10.02 | $10.04 | 20600 |
| 2022-11-14 | 10.02 | $10.04 | 100 |
| 2022-11-11 | 10.02 | $10.05 | 400 |
| 2022-11-10 | 10.02 | $10.05 | 7000 |
| 2022-11-09 | 10.01 | $10.03 | 200 |
| 2022-11-08 | 10.01 | $10.03 | 400 |
| 2022-11-07 | 10.01 | $10.03 | 100 |
| 2022-11-04 | 10.01 | $10.03 | 1000 |
| 2022-11-03 | 10.01 | $10.04 | 2500 |
| 2022-11-02 | 10.00 | $10.02 | — |
| 2022-11-01 | 10.00 | $10.02 | 38700 |
| 2022-10-31 | 10.00 | $10.02 | 600 |
| 2022-10-28 | 10.00 | $10.02 | 27700 |
| 2022-10-27 | 9.99 | $10.02 | 1700 |
| 2022-10-26 | 9.99 | $10.02 | 2800 |
| 2022-10-25 | 9.99 | $10.01 | 300 |
| 2022-10-24 | 9.98 | $10.00 | 259200 |
| 2022-10-21 | 9.98 | $10.00 | 1200 |
| 2022-10-20 | 9.98 | $10.00 | 6900 |
| 2022-10-19 | 9.98 | $10.00 | 12600 |
| 2022-10-18 | 9.98 | $10.00 | 400 |
| 2022-10-17 | 9.97 | $10.00 | 3900 |
| 2022-10-14 | 9.97 | $9.99 | 2200 |
| 2022-10-13 | 9.97 | $9.99 | 26800 |
| 2022-10-12 | 9.97 | $9.99 | 4000 |
| 2022-10-11 | 9.97 | $9.99 | 29600 |
| 2022-10-10 | 9.96 | $9.97 | — |
| 2022-10-07 | 9.96 | $9.97 | 44100 |
| 2022-10-06 | 9.96 | $9.97 | 180100 |
| 2022-10-05 | 9.96 | $9.97 | 34500 |
| 2022-10-04 | 9.96 | $9.98 | 204700 |
| 2022-10-03 | 9.96 | $9.97 | 37700 |
| 2022-09-30 | 9.96 | $9.97 | 50900 |
| 2022-09-29 | 9.95 | $9.96 | 62500 |
| 2022-09-28 | 9.95 | $9.96 | 132700 |
| 2022-09-27 | 9.95 | $9.95 | 2800 |
| 2022-09-26 | 9.95 | $9.96 | 227100 |
| 2022-09-23 | 9.95 | $9.95 | 122400 |
| 2022-09-22 | 9.95 | $9.95 | 200 |
| 2022-09-21 | 9.95 | $9.95 | 46100 |
| 2022-09-20 | 9.95 | $9.96 | 50300 |
| 2022-09-19 | 9.95 | $9.97 | — |
| 2022-09-16 | 9.95 | $9.97 | 500 |
| 2022-09-15 | 9.95 | $9.97 | 600 |
| 2022-09-14 | 9.95 | $9.96 | 5700 |
| 2022-09-13 | 9.94 | $9.96 | 17500 |
| 2022-09-12 | 9.94 | $9.96 | 787000 |
| 2022-09-09 | 9.94 | $9.96 | 300 |
| 2022-09-08 | 9.94 | $9.95 | 370300 |
| 2022-09-07 | 9.94 | $9.95 | 3400 |
| 2022-09-06 | 9.94 | $9.97 | — |
| 2022-09-02 | 9.93 | $9.97 | 200 |
| 2022-09-01 | 9.93 | $9.94 | — |
| 2022-08-31 | 9.93 | $9.94 | 21600 |
| 2022-08-30 | 9.93 | $9.94 | 7400 |
| 2022-08-29 | 9.93 | $9.93 | 366900 |
| 2022-08-26 | 9.93 | $9.93 | 10400 |
| 2022-08-25 | 9.93 | $9.93 | 200 |
| 2022-08-24 | 9.92 | $9.93 | 46700 |
| 2022-08-23 | 9.92 | $9.94 | 409500 |
| 2022-08-22 | 9.92 | $9.97 | 2900 |
| 2022-08-19 | 9.92 | $9.97 | 300 |
| 2022-08-18 | 9.91 | $9.93 | 110200 |
| 2022-08-17 | 9.91 | $9.93 | 300 |
| 2022-08-16 | 9.91 | $9.92 | — |
| 2022-08-15 | 9.91 | $9.92 | — |
| 2022-08-12 | 9.91 | $9.92 | 63500 |
| 2022-08-11 | 9.90 | $9.92 | 3900 |
| 2022-08-10 | 9.90 | $9.92 | 75400 |
| 2022-08-09 | 9.90 | $9.92 | 70800 |
| 2022-08-08 | 9.90 | $9.92 | 50800 |
| 2022-08-05 | 9.90 | $9.92 | 5300 |
| 2022-08-04 | 9.89 | $9.91 | 14900 |
| 2022-08-03 | 9.89 | $9.91 | 4300 |
| 2022-08-02 | 9.89 | $9.91 | 8300 |
| 2022-08-01 | 9.89 | $9.90 | 207300 |
| 2022-07-29 | 9.89 | $9.90 | 7300 |
| 2022-07-28 | 9.88 | $9.91 | 90600 |
| 2022-07-27 | 9.88 | $9.89 | 342000 |
| 2022-07-26 | 9.88 | $9.90 | 46700 |
| 2022-07-25 | 9.88 | $9.90 | 56600 |
| 2022-07-22 | 9.88 | $9.90 | 6700 |
| 2022-07-21 | 9.87 | $9.89 | 346300 |
| 2022-07-20 | 9.87 | $9.89 | 9900 |
| 2022-07-19 | 9.87 | $9.88 | 500 |
| 2022-07-18 | 9.87 | $9.88 | 2400 |
| 2022-07-15 | 9.87 | $9.89 | 3400 |
| 2022-07-14 | 9.87 | $9.88 | 27400 |
| 2022-07-13 | 9.86 | $9.88 | 17700 |
| 2022-07-12 | 9.86 | $9.87 | 69100 |
| 2022-07-11 | 9.86 | $9.87 | 470500 |
| 2022-07-08 | 9.86 | $9.89 | 91000 |
| 2022-07-07 | 9.86 | $9.86 | — |
| 2022-07-06 | 9.86 | $9.86 | — |
| 2022-07-05 | 9.86 | $9.86 | 585200 |
| 2022-07-01 | 9.86 | $9.86 | — |
| 2022-06-30 | 9.86 | $9.86 | 21300 |
| 2022-06-29 | 9.86 | $9.87 | 4300 |
| 2022-06-28 | 9.86 | $9.87 | — |
| 2022-06-27 | 9.86 | $9.87 | 66000 |
| 2022-06-24 | 9.85 | $9.85 | 11100 |
| 2022-06-23 | 9.85 | $9.86 | 1800 |
| 2022-06-22 | 9.85 | $9.85 | 634000 |
| 2022-06-21 | 9.85 | $9.84 | 427800 |
| 2022-06-17 | 9.86 | $9.87 | 27500 |
| 2022-06-16 | 9.85 | $9.86 | 80100 |
| 2022-06-15 | 9.85 | $9.86 | 4200 |
| 2022-06-14 | 9.85 | $9.86 | 29400 |
| 2022-06-13 | 9.85 | $9.86 | 29100 |
| 2022-06-10 | 9.85 | $9.87 | 10300 |
| 2022-06-09 | 9.85 | $9.86 | 7000 |
| 2022-06-08 | 9.85 | $9.85 | 4400 |
| 2022-06-07 | 9.85 | $9.87 | 22800 |
| 2022-06-06 | 9.85 | $9.84 | 36000 |
| 2022-06-03 | 9.85 | $9.87 | 200 |
| 2022-06-02 | 9.84 | $9.87 | 2000 |
| 2022-06-01 | 9.84 | $9.85 | 1300 |
| 2022-05-31 | 9.84 | $9.87 | 6400 |
| 2022-05-27 | 9.84 | $9.84 | 88300 |
| 2022-05-26 | 9.84 | $9.85 | 234300 |
| 2022-05-25 | 9.84 | $9.84 | 47000 |
| 2022-05-24 | 9.84 | $9.84 | 57600 |
| 2022-05-23 | 9.84 | $9.84 | 5300 |
| 2022-05-20 | 9.83 | $9.84 | 12000 |
| 2022-05-19 | 9.83 | $9.83 | 22300 |
| 2022-05-18 | 9.83 | $9.82 | 1.8M |
| 2022-05-17 | 9.84 | $9.82 | 270400 |
| 2022-05-16 | 9.84 | $9.82 | 12500 |
| 2022-05-13 | 9.84 | $9.82 | 20000 |
| 2022-05-12 | 9.84 | $9.82 | 34700 |
| 2022-05-11 | 9.84 | $9.82 | 42900 |
| 2022-05-10 | 9.85 | $9.83 | 31700 |
| 2022-05-09 | 9.85 | $9.84 | 13800 |
| 2022-05-06 | 9.85 | $9.87 | 10600 |
| 2022-05-05 | 9.85 | $9.86 | 48800 |
| 2022-05-04 | 9.85 | $9.86 | 5900 |
| 2022-05-03 | 9.84 | $9.85 | 600 |
| 2022-05-02 | 9.84 | $9.85 | 1.4M |
| 2022-04-29 | 9.84 | $9.85 | 133200 |
| 2022-04-28 | 9.84 | $9.85 | 13100 |
| 2022-04-27 | 9.84 | $9.86 | 184200 |
| 2022-04-26 | 9.84 | $9.85 | 2300 |
| 2022-04-25 | 9.84 | $9.85 | 919200 |
| 2022-04-22 | 9.84 | $9.85 | — |
| 2022-04-21 | 9.83 | $9.85 | 1000 |
| 2022-04-20 | 9.83 | $9.85 | 64300 |
| 2022-04-19 | 9.83 | $9.85 | — |
| 2022-04-18 | 9.83 | $9.85 | — |
| 2022-04-14 | 9.83 | $9.85 | 4400 |
| 2022-04-13 | 9.82 | $9.86 | 111000 |
| 2022-04-12 | 9.82 | $9.84 | 100800 |
| 2022-04-11 | 9.82 | $9.85 | 100700 |
| 2022-04-08 | 9.82 | $9.85 | 208600 |
| 2022-04-07 | 9.81 | $9.84 | 600 |
| 2022-04-06 | 9.81 | $9.82 | 3600 |
| 2022-04-05 | 9.81 | $9.83 | 10600 |
| 2022-04-04 | 9.80 | $9.83 | 801600 |
| 2022-04-01 | 9.80 | $9.83 | 8700 |
| 2022-03-31 | 9.80 | $9.82 | 109100 |
| 2022-03-30 | 9.80 | $9.81 | 445500 |
| 2022-03-29 | 9.80 | $9.82 | 129000 |
| 2022-03-28 | 9.79 | $9.81 | — |
| 2022-03-25 | 9.79 | $9.81 | 105500 |
| 2022-03-24 | 9.79 | $9.79 | 34200 |
| 2022-03-23 | 9.79 | $9.80 | — |
| 2022-03-22 | 9.79 | $9.80 | 800 |
| 2022-03-21 | 9.79 | $9.79 | 26200 |
| 2022-03-18 | 9.79 | $9.79 | 95000 |
| 2022-03-17 | 9.79 | $9.78 | 27900 |
| 2022-03-16 | 9.79 | $9.79 | 900 |
| 2022-03-15 | 9.79 | $9.79 | 100 |
| 2022-03-14 | 9.79 | $9.80 | 204400 |
| 2022-03-11 | 9.78 | $9.79 | 14900 |
| 2022-03-10 | 9.78 | $9.79 | 12100 |
| 2022-03-09 | 9.78 | $9.80 | 1700 |
| 2022-03-08 | 9.78 | $9.79 | 51300 |
| 2022-03-07 | 9.78 | $9.79 | 50400 |
| 2022-03-04 | 9.78 | $9.80 | 172800 |
| 2022-03-03 | 9.78 | $9.80 | 81300 |
| 2022-03-02 | 9.78 | $9.79 | 2200 |
| 2022-03-01 | 9.77 | $9.78 | 17900 |
| 2022-02-28 | 9.77 | $9.78 | 49200 |
| 2022-02-25 | 9.77 | $9.78 | 40000 |
| 2022-02-24 | 9.77 | $9.78 | 250200 |
| 2022-02-23 | 9.77 | $9.78 | 586700 |
| 2022-02-22 | 9.77 | $9.77 | 24600 |
| 2022-02-18 | 9.77 | $9.77 | 245300 |
| 2022-02-17 | 9.77 | $9.78 | 400 |
| 2022-02-16 | 9.77 | $9.77 | 105400 |
| 2022-02-15 | 9.77 | $9.77 | 27900 |
| 2022-02-14 | 9.77 | $9.78 | 68800 |
| 2022-02-11 | 9.77 | $9.78 | 45300 |
| 2022-02-10 | 9.76 | $9.77 | 4400 |
| 2022-02-09 | 9.76 | $9.77 | 2800 |
| 2022-02-08 | 9.76 | $9.76 | 500 |
| 2022-02-07 | 9.76 | $9.78 | 31700 |
| 2022-02-04 | 9.76 | $9.78 | 29500 |
| 2022-02-03 | 9.76 | $9.78 | 107300 |
| 2022-02-02 | 9.76 | $9.76 | 121200 |
| 2022-02-01 | 9.76 | $9.77 | 18000 |
| 2022-01-31 | 9.76 | $9.75 | 75700 |
| 2022-01-28 | 9.76 | $9.74 | 1400 |
| 2022-01-27 | 9.76 | $9.74 | 4800 |
| 2022-01-26 | 9.76 | $9.75 | 34100 |
| 2022-01-25 | 9.76 | $9.74 | 44100 |
| 2022-01-24 | 9.77 | $9.75 | 662300 |
| 2022-01-21 | 9.77 | $9.75 | 2400 |
| 2022-01-20 | 9.77 | $9.75 | 37200 |
| 2022-01-19 | 9.77 | $9.76 | 66600 |
| 2022-01-18 | 9.77 | $9.75 | 40800 |
| 2022-01-14 | 9.77 | $9.74 | 64600 |
| 2022-01-13 | 9.78 | $9.76 | 32400 |
| 2022-01-12 | 9.78 | $9.77 | 60400 |
| 2022-01-11 | 9.78 | $9.77 | 101500 |
| 2022-01-10 | 9.78 | $9.76 | 81700 |
| 2022-01-07 | 9.79 | $9.78 | 3200 |
| 2022-01-06 | 9.79 | $9.78 | 14300 |
| 2022-01-05 | 9.79 | $9.79 | 21400 |
| 2022-01-04 | 9.79 | $9.79 | 13500 |
| 2022-01-03 | 9.79 | $9.80 | 145600 |
| 2021-12-31 | 9.78 | $9.80 | 130600 |
| 2021-12-30 | 9.78 | $9.78 | 4700 |
| 2021-12-29 | 9.78 | $9.78 | 700 |
| 2021-12-28 | 9.78 | $9.77 | 500 |
| 2021-12-27 | 9.78 | $9.78 | 127900 |
| 2021-12-23 | 9.78 | $9.78 | 4400 |
| 2021-12-22 | 9.79 | $9.78 | 6300 |
| 2021-12-21 | 9.79 | $9.78 | — |
| 2021-12-20 | 9.79 | $9.78 | 702800 |
| 2021-12-17 | 9.79 | $9.78 | 50500 |
| 2021-12-16 | 9.79 | $9.76 | 1100 |
| 2021-12-15 | 9.79 | $9.78 | 42200 |
| 2021-12-14 | 9.79 | $9.77 | 22300 |
| 2021-12-13 | 9.79 | $9.78 | 152500 |
| 2021-12-10 | 9.80 | $9.80 | 529800 |
| 2021-12-09 | 9.80 | $9.80 | 4000 |
| 2021-12-08 | 9.80 | $9.80 | 2800 |
| 2021-12-07 | 9.79 | $9.78 | 4000 |
| 2021-12-06 | 9.80 | $9.80 | 1700 |
| 2021-12-03 | 9.80 | $9.80 | 19000 |
| 2021-12-02 | 9.80 | $9.78 | 37200 |
| 2021-12-01 | 9.80 | $9.80 | 4500 |
| 2021-11-30 | 9.80 | $9.80 | 1200 |
| 2021-11-29 | 9.80 | $9.82 | 102800 |
| 2021-11-26 | 9.79 | $9.81 | 213000 |
| 2021-11-24 | 9.79 | $9.82 | 3200 |
| 2021-11-23 | 9.79 | $9.82 | 38700 |
| 2021-11-22 | 9.79 | $9.80 | 2100 |
| 2021-11-19 | 9.78 | $9.79 | 4000 |
| 2021-11-18 | 9.78 | $9.81 | 103400 |
| 2021-11-17 | 9.78 | $9.81 | 13300 |
| 2021-11-16 | 9.78 | $9.79 | 27700 |
| 2021-11-15 | 9.78 | $9.77 | — |
| 2021-11-12 | 9.78 | $9.77 | 109000 |
| 2021-11-11 | 9.78 | $9.79 | 12400 |
| 2021-11-10 | 9.78 | $9.78 | 145100 |
| 2021-11-09 | 9.78 | $9.78 | 394800 |
| 2021-11-08 | 9.78 | $9.79 | 9000 |
| 2021-11-05 | 9.77 | $9.79 | 1900 |
| 2021-11-04 | 9.77 | $9.79 | 8500 |
| 2021-11-03 | 9.77 | $9.80 | 433000 |
| 2021-11-02 | 9.77 | $9.80 | 20100 |
| 2021-11-01 | 9.76 | $9.80 | 66300 |
| 2021-10-29 | 9.76 | $9.80 | 29600 |
| 2021-10-28 | 9.76 | $9.78 | 73800 |
| 2021-10-27 | 9.75 | $9.77 | 100 |
| 2021-10-26 | 9.75 | $9.76 | 2800 |
| 2021-10-25 | 9.75 | $9.76 | 4600 |
| 2021-10-22 | 9.75 | $9.74 | 4500 |
| 2021-10-21 | 9.75 | $9.76 | — |
| 2021-10-20 | 9.75 | $9.76 | 51000 |
| 2021-10-19 | 9.75 | $9.77 | 76700 |
| 2021-10-18 | 9.75 | $9.74 | 6500 |
| 2021-10-15 | 9.75 | $9.75 | 1900 |
| 2021-10-14 | 9.75 | $9.75 | 2600 |
| 2021-10-13 | 9.75 | $9.75 | 200 |
| 2021-10-12 | 9.75 | $9.75 | 4700 |
| 2021-10-11 | 9.75 | $9.76 | 400 |
| 2021-10-08 | 9.74 | $9.77 | 15500 |
| 2021-10-07 | 9.74 | $9.74 | 24600 |
| 2021-10-06 | 9.74 | $9.74 | 10400 |
| 2021-10-05 | 9.74 | $9.77 | 1500 |
| 2021-10-04 | 9.74 | $9.78 | 60800 |
| 2021-10-01 | 9.74 | $9.77 | 5500 |
| 2021-09-30 | 9.73 | $9.76 | 241400 |
| 2021-09-29 | 9.73 | $9.77 | 2600 |
| 2021-09-28 | 9.72 | $9.72 | 32300 |
| 2021-09-27 | 9.72 | $9.72 | 53400 |
| 2021-09-24 | 9.72 | $9.76 | 235400 |
| 2021-09-23 | 9.72 | $9.74 | 4300 |
| 2021-09-22 | 9.72 | $9.73 | 700 |
| 2021-09-21 | 9.72 | $9.73 | 100 |
| 2021-09-20 | 9.72 | $9.73 | 9300 |
| 2021-09-17 | 9.72 | $9.74 | 3000 |
| 2021-09-16 | 9.71 | $9.72 | 5800 |
| 2021-09-15 | 9.71 | $9.74 | 7200 |
| 2021-09-14 | 9.71 | $9.72 | 200 |
| 2021-09-13 | 9.71 | $9.73 | 3900 |
| 2021-09-10 | 9.71 | $9.74 | 6400 |
| 2021-09-09 | 9.70 | $9.71 | 1400 |
| 2021-09-08 | 9.70 | $9.71 | 3200 |
| 2021-09-07 | 9.70 | $9.68 | 2500 |
| 2021-09-03 | 9.70 | $9.71 | 3400 |
| 2021-09-02 | 9.70 | $9.71 | 4900 |
| 2021-09-01 | 9.70 | $9.70 | 20400 |
| 2021-08-31 | 9.70 | $9.70 | 283600 |
| 2021-08-30 | 9.70 | $9.71 | 10400 |
| 2021-08-27 | 9.70 | $9.70 | 5200 |
| 2021-08-26 | 9.70 | $9.70 | 2800 |
| 2021-08-25 | 9.70 | $9.66 | 1800 |
| 2021-08-24 | 9.70 | $9.75 | 31600 |
| 2021-08-23 | 9.70 | $9.68 | 48200 |
| 2021-08-20 | 9.70 | $9.72 | 66400 |
| 2021-08-19 | 9.70 | $9.67 | 49800 |
| 2021-08-18 | 9.70 | $9.71 | 100 |
| 2021-08-17 | 9.70 | $9.68 | 5800 |
| 2021-08-16 | 9.70 | $9.70 | 34900 |
| 2021-08-13 | 9.70 | $9.68 | 150500 |
| 2021-08-12 | 9.70 | $9.68 | 719800 |
| 2021-08-11 | 9.71 | $9.68 | 7700 |
| 2021-08-10 | 9.71 | $9.69 | 2000 |
| 2021-08-09 | 9.71 | $9.67 | 2300 |
| 2021-08-06 | 9.72 | $9.67 | 220800 |
| 2021-08-05 | 9.72 | $9.72 | 68400 |
| 2021-08-04 | 9.72 | $9.72 | 148600 |
| 2021-08-03 | 9.72 | $9.73 | 45100 |
| 2021-08-02 | 9.72 | $9.69 | 16000 |
| 2021-07-30 | 9.72 | $9.72 | 32200 |
| 2021-07-29 | 9.73 | $9.73 | 54200 |
| 2021-07-28 | 9.73 | $9.74 | 49100 |
| 2021-07-27 | 9.72 | $9.72 | 25500 |
| 2021-07-26 | 9.72 | $9.71 | 9800 |
| 2021-07-23 | 9.73 | $9.70 | 50100 |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
11.10
2024-07-22
Close Price
$11.10
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.69
Average
10.26
Maximum
11.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-07-22 | 11.10 | $11.10 | — |
| 2024-07-19 | 11.10 | $11.10 | — |
| 2024-07-18 | 11.10 | $11.10 | — |
| 2024-07-17 | 11.10 | $11.10 | — |
| 2024-07-16 | 11.10 | $11.10 | — |
| 2024-07-15 | 11.11 | $11.10 | — |
| 2024-07-12 | 11.11 | $11.10 | — |
| 2024-07-11 | 11.12 | $11.10 | — |
| 2024-07-10 | 11.14 | $11.10 | — |
| 2024-07-09 | 11.16 | $11.10 | — |
| 2024-07-08 | 11.18 | $11.10 | — |
| 2024-07-05 | 11.20 | $11.10 | — |
| 2024-07-03 | 11.24 | $11.10 | — |
| 2024-07-02 | 11.27 | $11.10 | — |
| 2024-07-01 | 11.32 | $11.10 | — |
| 2024-06-28 | 11.36 | $11.10 | — |
| 2024-06-27 | 11.40 | $11.10 | — |
| 2024-06-26 | 11.44 | $11.10 | — |
| 2024-06-25 | 11.49 | $11.10 | — |
| 2024-06-24 | 11.53 | $11.10 | 6338 |
| 2024-06-21 | 11.57 | $11.23 | 7705 |
| 2024-06-20 | 11.60 | $11.10 | 10494 |
| 2024-06-18 | 11.65 | $11.20 | 6138 |
| 2024-06-17 | 11.68 | $11.40 | 1527 |
| 2024-06-14 | 11.70 | $11.40 | 7813 |
| 2024-06-13 | 11.71 | $11.55 | 7239 |
| 2024-06-12 | 11.71 | $11.92 | 3040 |
| 2024-06-11 | 11.67 | $12.00 | 2064 |
| 2024-06-10 | 11.62 | $11.55 | 3797 |
| 2024-06-07 | 11.61 | $12.25 | 2523 |
| 2024-06-06 | 11.53 | $12.22 | 2873 |
| 2024-06-05 | 11.46 | $12.24 | 3841 |
| 2024-06-04 | 11.37 | $12.10 | 33698 |
| 2024-06-03 | 11.30 | $11.68 | 2707 |
| 2024-05-31 | 11.26 | $11.70 | 48851 |
| 2024-05-30 | 11.21 | $11.10 | 755 |
| 2024-05-28 | 11.23 | $11.10 | 664 |
| 2024-05-24 | 11.24 | $11.10 | 602 |
| 2024-05-22 | 11.25 | $11.11 | 355 |
| 2024-05-20 | 11.27 | $11.03 | 206 |
| 2024-05-17 | 11.30 | $11.15 | 611 |
| 2024-05-16 | 11.32 | $11.34 | 722 |
| 2024-05-13 | 11.31 | $11.37 | 61 |
| 2024-05-10 | 11.31 | $11.37 | 1226 |
| 2024-05-09 | 11.30 | $11.10 | 200 |
| 2024-05-08 | 11.32 | $11.10 | 7157 |
| 2024-05-07 | 11.33 | $11.40 | 2288 |
| 2024-05-03 | 11.32 | $11.50 | 5262 |
| 2024-04-29 | 11.29 | $11.65 | 4555 |
| 2024-04-25 | 11.25 | $11.34 | 2523 |
| 2024-04-24 | 11.23 | $11.67 | 1200 |
| 2024-04-19 | 11.18 | $11.01 | 341 |
| 2024-04-18 | 11.19 | $11.07 | 415 |
| 2024-04-17 | 11.19 | $11.03 | 145 |
| 2024-04-12 | 11.20 | $11.33 | 161 |
| 2024-04-11 | 11.17 | $11.30 | 408 |
| 2024-04-10 | 11.15 | $11.00 | 1230 |
| 2024-04-09 | 11.16 | $11.00 | 429 |
| 2024-04-04 | 11.16 | $11.68 | 2059 |
| 2024-04-03 | 11.10 | $11.70 | 2634 |
| 2024-04-02 | 11.03 | $12.00 | 2074 |
| 2024-03-28 | 10.93 | $11.00 | 1039 |
| 2024-03-27 | 10.92 | $10.99 | 203 |
| 2024-03-26 | 10.90 | $10.91 | 425 |
| 2024-03-21 | 10.90 | $10.92 | 3542 |
| 2024-03-18 | 10.90 | $10.93 | 204 |
| 2024-03-15 | 10.89 | $10.93 | 467 |
| 2024-03-13 | 10.88 | $10.89 | 1255 |
| 2024-03-12 | 10.88 | $10.90 | 974 |
| 2024-03-11 | 10.87 | $10.88 | 3 |
| 2024-03-07 | 10.87 | $10.88 | 8598 |
| 2024-03-06 | 10.86 | $10.92 | 521 |
| 2024-03-04 | 10.85 | $10.88 | 1071 |
| 2024-03-01 | 10.84 | $10.97 | 2187 |
| 2024-02-29 | 10.83 | $10.99 | 1435 |
| 2024-02-27 | 10.81 | $10.90 | 100 |
| 2024-02-26 | 10.80 | $10.88 | 4303 |
| 2024-02-23 | 10.79 | $10.90 | 5367 |
| 2024-02-22 | 10.78 | $10.85 | 201 |
| 2024-02-21 | 10.77 | $10.85 | 16833 |
| 2024-02-20 | 10.76 | $10.75 | 103 |
| 2024-02-16 | 10.76 | $10.75 | 100 |
| 2024-02-15 | 10.76 | $10.76 | 101 |
| 2024-02-14 | 10.76 | $10.75 | — |
| 2024-02-13 | 10.76 | $10.75 | — |
| 2024-02-12 | 10.76 | $10.75 | — |
| 2024-02-09 | 10.76 | $10.75 | 296 |
| 2024-02-08 | 10.76 | $10.76 | — |
| 2024-02-07 | 10.75 | $10.76 | 501 |
| 2024-02-06 | 10.75 | $10.75 | — |
| 2024-02-05 | 10.75 | $10.75 | 6302 |
| 2024-02-02 | 10.75 | $10.82 | — |
| 2024-02-01 | 10.74 | $10.82 | — |
| 2024-01-31 | 10.73 | $10.82 | 288 |
| 2024-01-30 | 10.73 | $10.75 | — |
| 2024-01-29 | 10.72 | $10.75 | 2174 |
| 2024-01-26 | 10.72 | $10.71 | — |
| 2024-01-25 | 10.72 | $10.71 | — |
| 2024-01-24 | 10.72 | $10.71 | 225 |
| 2024-01-23 | 10.73 | $10.72 | — |
| 2024-01-22 | 10.73 | $10.72 | — |
| 2024-01-19 | 10.73 | $10.72 | — |
| 2024-01-18 | 10.73 | $10.72 | — |
| 2024-01-17 | 10.73 | $10.72 | — |
| 2024-01-16 | 10.73 | $10.72 | 1050 |
| 2024-01-12 | 10.73 | $10.70 | — |
| 2024-01-11 | 10.73 | $10.70 | 2798 |
| 2024-01-10 | 10.73 | $10.70 | — |
| 2024-01-09 | 10.73 | $10.70 | — |
| 2024-01-08 | 10.73 | $10.70 | 100 |
| 2024-01-05 | 10.73 | $10.85 | — |
| 2024-01-04 | 10.72 | $10.85 | 400 |
| 2024-01-03 | 10.70 | $10.85 | 2205 |
| 2024-01-02 | 10.69 | $10.67 | — |
| 2023-12-29 | 10.69 | $10.67 | 4078 |
| 2023-12-28 | 10.69 | $10.71 | — |
| 2023-12-27 | 10.69 | $10.71 | — |
| 2023-12-26 | 10.69 | $10.71 | — |
| 2023-12-22 | 10.70 | $10.71 | 1168 |
| 2023-12-21 | 10.70 | $10.70 | 1862 |
| 2023-12-20 | 10.71 | $10.67 | 1195 |
| 2023-12-19 | 10.72 | $10.67 | — |
| 2023-12-18 | 10.73 | $10.67 | — |
| 2023-12-15 | 10.74 | $10.67 | 100 |
| 2023-12-14 | 10.75 | $10.67 | 24999 |
| 2023-12-13 | 10.77 | $10.71 | 1030 |
| 2023-12-12 | 10.78 | $10.67 | 1001 |
| 2023-12-11 | 10.80 | $10.67 | 1748 |
| 2023-12-08 | 10.82 | $10.70 | 7925 |
| 2023-12-07 | 10.83 | $10.73 | 100 |
| 2023-12-06 | 10.84 | $10.75 | 2556 |
| 2023-12-05 | 10.85 | $10.67 | 148 |
| 2023-12-04 | 10.87 | $10.68 | 101 |
| 2023-12-01 | 10.89 | $10.68 | 105 |
| 2023-11-30 | 10.91 | $10.67 | 135 |
| 2023-11-29 | 10.94 | $10.99 | — |
| 2023-11-28 | 10.93 | $10.99 | — |
| 2023-11-27 | 10.92 | $10.99 | 100 |
| 2023-11-24 | 10.91 | $10.99 | — |
| 2023-11-22 | 10.90 | $10.99 | — |
| 2023-11-21 | 10.90 | $10.99 | 705 |
| 2023-11-20 | 10.89 | $10.90 | 604 |
| 2023-11-17 | 10.89 | $11.00 | — |
| 2023-11-16 | 10.88 | $11.00 | — |
| 2023-11-15 | 10.87 | $11.00 | — |
| 2023-11-14 | 10.87 | $11.00 | 101 |
| 2023-11-13 | 10.86 | $10.61 | — |
| 2023-11-10 | 10.89 | $10.61 | — |
| 2023-11-09 | 10.92 | $10.61 | 122 |
| 2023-11-08 | 10.96 | $10.95 | 9126 |
| 2023-11-07 | 10.96 | $10.90 | — |
| 2023-11-06 | 10.96 | $10.90 | 100 |
| 2023-11-03 | 10.97 | $10.90 | 205 |
| 2023-11-02 | 10.98 | $10.90 | 1111 |
| 2023-11-01 | 10.99 | $10.96 | 1050 |
| 2023-10-31 | 10.99 | $10.96 | 384 |
| 2023-10-30 | 10.99 | $10.99 | 225 |
| 2023-10-27 | 10.99 | $10.99 | 1001 |
| 2023-10-26 | 10.99 | $11.01 | — |
| 2023-10-25 | 10.99 | $11.01 | 319 |
| 2023-10-24 | 10.99 | $11.01 | — |
| 2023-10-23 | 10.98 | $11.01 | — |
| 2023-10-20 | 10.98 | $11.01 | — |
| 2023-10-19 | 10.98 | $11.01 | 458 |
| 2023-10-18 | 10.97 | $11.00 | 29941 |
| 2023-10-17 | 10.97 | $10.96 | 270 |
| 2023-10-16 | 10.97 | $10.96 | 307 |
| 2023-10-13 | 10.97 | $10.97 | 383 |
| 2023-10-12 | 10.97 | $10.97 | 2937 |
| 2023-10-11 | 10.97 | $10.99 | 412 |
| 2023-10-10 | 10.97 | $10.98 | — |
| 2023-10-09 | 10.97 | $10.98 | 254 |
| 2023-10-06 | 10.97 | $10.96 | — |
| 2023-10-05 | 10.97 | $10.96 | 3223 |
| 2023-10-04 | 10.97 | $10.96 | — |
| 2023-10-03 | 10.97 | $10.96 | 4212 |
| 2023-10-02 | 10.97 | $10.96 | 111 |
| 2023-09-29 | 10.97 | $10.96 | — |
| 2023-09-28 | 10.97 | $10.96 | 192 |
| 2023-09-27 | 10.97 | $10.99 | 2811 |
| 2023-09-26 | 10.97 | $11.01 | 1634 |
| 2023-09-25 | 10.96 | $11.00 | — |
| 2023-09-22 | 10.96 | $11.00 | 2722 |
| 2023-09-21 | 10.95 | $10.96 | 14914 |
| 2023-09-20 | 10.95 | $10.93 | 2459 |
| 2023-09-19 | 10.95 | $10.98 | 1584 |
| 2023-09-18 | 10.95 | $10.98 | 1250 |
| 2023-09-15 | 10.94 | $10.98 | 3364 |
| 2023-09-14 | 10.94 | $10.98 | — |
| 2023-09-13 | 10.93 | $10.98 | — |
| 2023-09-12 | 10.92 | $10.98 | 1144 |
| 2023-09-11 | 10.92 | $10.89 | 5256 |
| 2023-09-08 | 10.92 | $10.98 | 2252 |
| 2023-09-07 | 10.91 | $10.93 | — |
| 2023-09-06 | 10.90 | $10.93 | 4970 |
| 2023-09-05 | 10.90 | $10.91 | 565 |
| 2023-09-01 | 10.90 | $10.94 | 3675 |
| 2023-08-31 | 10.89 | $10.89 | — |
| 2023-08-30 | 10.89 | $10.89 | 712 |
| 2023-08-29 | 10.89 | $10.96 | 909 |
| 2023-08-28 | 10.88 | $10.94 | 1512 |
| 2023-08-25 | 10.88 | $10.92 | — |
| 2023-08-24 | 10.87 | $10.92 | 1030 |
| 2023-08-23 | 10.87 | $10.89 | 1455 |
| 2023-08-22 | 10.86 | $10.95 | 3333 |
| 2023-08-21 | 10.86 | $10.87 | 6640 |
| 2023-08-18 | 10.86 | $10.83 | 574 |
| 2023-08-17 | 10.86 | $10.83 | 3713 |
| 2023-08-16 | 10.86 | $10.83 | 4607 |
| 2023-08-15 | 10.87 | $10.81 | 6487 |
| 2023-08-14 | 10.87 | $10.81 | 7201 |
| 2023-08-11 | 10.88 | $10.82 | 200 |
| 2023-08-10 | 10.88 | $10.82 | 4392 |
| 2023-08-09 | 10.89 | $10.89 | 3190 |
| 2023-08-08 | 10.89 | $10.95 | — |
| 2023-08-07 | 10.88 | $10.95 | 100 |
| 2023-08-04 | 10.87 | $10.78 | 300 |
| 2023-08-03 | 10.88 | $10.96 | 1300 |
| 2023-08-02 | 10.86 | $10.97 | 500 |
| 2023-08-01 | 10.85 | $10.91 | 200 |
| 2023-07-31 | 10.84 | $10.86 | 800 |
| 2023-07-28 | 10.83 | $10.85 | 24700 |
| 2023-07-27 | 10.83 | $10.86 | 10400 |
| 2023-07-26 | 10.82 | $10.85 | 4000 |
| 2023-07-25 | 10.81 | $10.90 | 12900 |
| 2023-07-24 | 10.80 | $10.85 | 1300 |
| 2023-07-21 | 10.79 | $10.83 | 5700 |
| 2023-07-20 | 10.79 | $10.80 | 1700 |
| 2023-07-19 | 10.78 | $10.84 | 500 |
| 2023-07-18 | 10.78 | $10.84 | 5600 |
| 2023-07-17 | 10.78 | $10.87 | 18100 |
| 2023-07-14 | 10.78 | $10.84 | 36600 |
| 2023-07-13 | 10.78 | $10.88 | 220700 |
| 2023-07-12 | 10.77 | $10.85 | 1200 |
| 2023-07-11 | 10.77 | $10.85 | 2300 |
| 2023-07-10 | 10.76 | $10.66 | 4300 |
| 2023-07-07 | 10.77 | $10.66 | 1700 |
| 2023-07-06 | 10.78 | $10.67 | 4100 |
| 2023-07-05 | 10.79 | $10.67 | 5200 |
| 2023-07-03 | 10.80 | $10.70 | 500 |
| 2023-06-30 | 10.80 | $10.70 | 400 |
| 2023-06-29 | 10.80 | $10.66 | 1600 |
| 2023-06-28 | 10.80 | $10.70 | 8700 |
| 2023-06-27 | 10.80 | $10.70 | 25700 |
| 2023-06-26 | 10.79 | $10.75 | 4300 |
| 2023-06-23 | 10.78 | $10.82 | 39700 |
| 2023-06-22 | 10.76 | $11.05 | 9600 |
| 2023-06-21 | 10.71 | $11.00 | 15200 |
| 2023-06-20 | 10.66 | $11.24 | 32700 |
| 2023-06-16 | 10.59 | $10.98 | 52800 |
| 2023-06-15 | 10.54 | $11.91 | 413300 |
| 2023-06-14 | 10.39 | $10.50 | 43700 |
| 2023-06-13 | 10.37 | $10.50 | 2200 |
| 2023-06-12 | 10.35 | $10.46 | 5200 |
| 2023-06-09 | 10.33 | $10.39 | 22000 |
| 2023-06-08 | 10.32 | $10.40 | 400 |
| 2023-06-07 | 10.31 | $10.39 | 1200 |
| 2023-06-06 | 10.29 | $10.35 | 700 |
| 2023-06-05 | 10.28 | $10.38 | 2500 |
| 2023-06-02 | 10.27 | $10.40 | 2800 |
| 2023-06-01 | 10.25 | $10.40 | 3200 |
| 2023-05-31 | 10.23 | $10.39 | 2900 |
| 2023-05-30 | 10.21 | $10.39 | 5400 |
| 2023-05-26 | 10.18 | $10.25 | 16100 |
| 2023-05-25 | 10.18 | $10.22 | 700 |
| 2023-05-24 | 10.17 | $10.24 | 13500 |
| 2023-05-23 | 10.16 | $10.20 | — |
| 2023-05-22 | 10.15 | $10.20 | 5300 |
| 2023-05-19 | 10.15 | $10.20 | 200 |
| 2023-05-18 | 10.14 | $10.19 | 4600 |
| 2023-05-17 | 10.14 | $10.19 | 14200 |
| 2023-05-16 | 10.13 | $10.19 | 12500 |
| 2023-05-15 | 10.12 | $10.11 | 1000 |
| 2023-05-12 | 10.12 | $10.15 | 6600 |
| 2023-05-11 | 10.12 | $10.12 | — |
| 2023-05-10 | 10.12 | $10.12 | 10400 |
| 2023-05-09 | 10.12 | $10.11 | 400 |
| 2023-05-08 | 10.12 | $10.12 | 100 |
| 2023-05-05 | 10.12 | $10.13 | — |
| 2023-05-04 | 10.11 | $10.13 | 16000 |
| 2023-05-03 | 10.11 | $10.13 | — |
| 2023-05-02 | 10.11 | $10.13 | — |
| 2023-05-01 | 10.11 | $10.13 | 100 |
| 2023-04-28 | 10.10 | $10.11 | 2100 |
| 2023-04-27 | 10.10 | $10.11 | 26400 |
| 2023-04-26 | 10.10 | $10.12 | 9900 |
| 2023-04-25 | 10.10 | $10.12 | 6200 |
| 2023-04-24 | 10.09 | $10.11 | 200 |
| 2023-04-21 | 10.09 | $10.10 | — |
| 2023-04-20 | 10.09 | $10.10 | — |
| 2023-04-19 | 10.09 | $10.10 | — |
| 2023-04-18 | 10.09 | $10.10 | — |
| 2023-04-17 | 10.09 | $10.10 | 11600 |
| 2023-04-14 | 10.09 | $10.10 | — |
| 2023-04-13 | 10.08 | $10.10 | 1000 |
| 2023-04-12 | 10.08 | $10.09 | 1800 |
| 2023-04-11 | 10.08 | $10.08 | — |
| 2023-04-10 | 10.08 | $10.08 | 66900 |
| 2023-04-06 | 10.08 | $10.07 | 106200 |
| 2023-04-05 | 10.08 | $10.06 | 41300 |
| 2023-04-04 | 10.08 | $10.10 | 9600 |
| 2023-04-03 | 10.07 | $10.09 | 9200 |
| 2023-03-31 | 10.07 | $10.08 | 3100 |
| 2023-03-30 | 10.07 | $10.10 | — |
| 2023-03-29 | 10.07 | $10.10 | 1000 |
| 2023-03-28 | 10.06 | $10.09 | 7600 |
| 2023-03-27 | 10.06 | $10.08 | 3300 |
| 2023-03-24 | 10.06 | $10.08 | 5700 |
| 2023-03-23 | 10.05 | $10.05 | 1400 |
| 2023-03-22 | 10.05 | $10.08 | — |
| 2023-03-21 | 10.05 | $10.08 | 300 |
| 2023-03-20 | 10.05 | $10.08 | 300 |
| 2023-03-17 | 10.04 | $10.05 | — |
| 2023-03-16 | 10.04 | $10.05 | — |
| 2023-03-15 | 10.04 | $10.05 | 9700 |
| 2023-03-14 | 10.04 | $10.01 | — |
| 2023-03-13 | 10.05 | $10.01 | 8900 |
| 2023-03-10 | 10.05 | $10.01 | 3100 |
| 2023-03-09 | 10.05 | $10.06 | 700 |
| 2023-03-08 | 10.05 | $10.07 | 3000 |
| 2023-03-07 | 10.05 | $10.06 | 12800 |
| 2023-03-06 | 10.05 | $10.07 | 1300 |
| 2023-03-03 | 10.05 | $10.05 | — |
| 2023-03-02 | 10.05 | $10.05 | 600 |
| 2023-03-01 | 10.04 | $10.05 | 4600 |
| 2023-02-28 | 10.04 | $10.05 | 500 |
| 2023-02-27 | 10.04 | $10.06 | 9800 |
| 2023-02-24 | 10.04 | $10.07 | 600 |
| 2023-02-23 | 10.04 | $10.06 | 6700 |
| 2023-02-22 | 10.04 | $10.01 | 3200 |
| 2023-02-21 | 10.04 | $10.03 | 3700 |
| 2023-02-17 | 10.04 | $10.03 | 300 |
| 2023-02-16 | 10.04 | $10.04 | 7200 |
| 2023-02-15 | 10.04 | $10.04 | 500 |
| 2023-02-14 | 10.04 | $10.04 | 300 |
| 2023-02-13 | 10.04 | $10.04 | 800 |
| 2023-02-10 | 10.04 | $10.05 | 800 |
| 2023-02-09 | 10.04 | $10.01 | 800 |
| 2023-02-08 | 10.05 | $10.05 | 1500 |
| 2023-02-07 | 10.04 | $10.07 | 400 |
| 2023-02-06 | 10.04 | $10.05 | 4900 |
| 2023-02-03 | 10.04 | $10.04 | — |
| 2023-02-02 | 10.04 | $10.04 | 200 |
| 2023-02-01 | 10.04 | $10.04 | 1400 |
| 2023-01-31 | 10.04 | $10.03 | 21400 |
| 2023-01-30 | 10.04 | $10.01 | 400 |
| 2023-01-27 | 10.04 | $10.05 | 4400 |
| 2023-01-26 | 10.04 | $10.04 | 7900 |
| 2023-01-25 | 10.03 | $10.05 | 10900 |
| 2023-01-24 | 10.02 | $10.05 | 10600 |
| 2023-01-23 | 10.02 | $10.04 | 1300 |
| 2023-01-20 | 10.01 | $10.06 | 4200 |
| 2023-01-19 | 9.99 | $10.06 | 3300 |
| 2023-01-18 | 9.98 | $10.04 | 5300 |
| 2023-01-17 | 9.97 | $10.04 | — |
| 2023-01-13 | 9.96 | $10.04 | 2700 |
| 2023-01-12 | 9.95 | $10.06 | 300 |
| 2023-01-11 | 9.94 | $10.06 | — |
| 2023-01-10 | 9.92 | $10.06 | — |
| 2023-01-09 | 9.91 | $10.06 | 3900 |
| 2023-01-06 | 9.90 | $9.98 | — |
| 2023-01-05 | 9.89 | $9.98 | — |
| 2023-01-04 | 9.89 | $9.98 | 3800 |
| 2023-01-03 | 9.88 | $9.89 | — |
| 2022-12-30 | 9.89 | $9.89 | 6300 |
| 2022-12-29 | 9.89 | $9.84 | 11000 |
| 2022-12-28 | 9.90 | $9.87 | 32800 |
| 2022-12-27 | 9.91 | $9.83 | 22000 |
| 2022-12-23 | 9.93 | $9.71 | 300 |
| 2022-12-22 | 9.96 | $9.71 | 200 |
| 2022-12-21 | 9.99 | $9.71 | 51200 |
| 2022-12-20 | 10.02 | $9.90 | 1500 |
| 2022-12-19 | 10.03 | $9.93 | — |
| 2022-12-16 | 10.04 | $9.93 | 500 |
| 2022-12-15 | 10.05 | $10.00 | 200 |
| 2022-12-14 | 10.06 | $10.02 | 6800 |
| 2022-12-13 | 10.06 | $10.05 | 2200 |
| 2022-12-12 | 10.06 | $10.07 | 98500 |
| 2022-12-09 | 10.06 | $10.07 | 255800 |
| 2022-12-08 | 10.06 | $10.07 | 751300 |
| 2022-12-07 | 10.06 | $10.07 | 12400 |
| 2022-12-06 | 10.06 | $10.07 | 20500 |
| 2022-12-05 | 10.06 | $10.07 | 9200 |
| 2022-12-02 | 10.06 | $10.07 | 13300 |
| 2022-12-01 | 10.05 | $10.06 | 6900 |
| 2022-11-30 | 10.05 | $10.06 | 18900 |
| 2022-11-29 | 10.05 | $10.06 | 20400 |
| 2022-11-28 | 10.05 | $10.05 | 1.2M |
| 2022-11-25 | 10.05 | $10.06 | 16000 |
| 2022-11-23 | 10.05 | $10.06 | 210300 |
| 2022-11-22 | 10.04 | $10.06 | 1000 |
| 2022-11-21 | 10.04 | $10.07 | 7100 |
| 2022-11-18 | 10.04 | $10.05 | 5600 |
| 2022-11-17 | 10.04 | $10.04 | 20300 |
| 2022-11-16 | 10.03 | $10.05 | 1200 |
| 2022-11-15 | 10.03 | $10.04 | 20600 |
| 2022-11-14 | 10.03 | $10.04 | 100 |
| 2022-11-11 | 10.03 | $10.05 | 400 |
| 2022-11-10 | 10.02 | $10.05 | 7000 |
| 2022-11-09 | 10.02 | $10.03 | 200 |
| 2022-11-08 | 10.02 | $10.03 | 400 |
| 2022-11-07 | 10.02 | $10.03 | 100 |
| 2022-11-04 | 10.02 | $10.03 | 1000 |
| 2022-11-03 | 10.01 | $10.04 | 2500 |
| 2022-11-02 | 10.01 | $10.02 | — |
| 2022-11-01 | 10.01 | $10.02 | 38700 |
| 2022-10-31 | 10.00 | $10.02 | 600 |
| 2022-10-28 | 10.00 | $10.02 | 27700 |
| 2022-10-27 | 10.00 | $10.02 | 1700 |
| 2022-10-26 | 10.00 | $10.02 | 2800 |
| 2022-10-25 | 9.99 | $10.01 | 300 |
| 2022-10-24 | 9.99 | $10.00 | 259200 |
| 2022-10-21 | 9.99 | $10.00 | 1200 |
| 2022-10-20 | 9.99 | $10.00 | 6900 |
| 2022-10-19 | 9.98 | $10.00 | 12600 |
| 2022-10-18 | 9.98 | $10.00 | 400 |
| 2022-10-17 | 9.98 | $10.00 | 3900 |
| 2022-10-14 | 9.97 | $9.99 | 2200 |
| 2022-10-13 | 9.97 | $9.99 | 26800 |
| 2022-10-12 | 9.97 | $9.99 | 4000 |
| 2022-10-11 | 9.97 | $9.99 | 29600 |
| 2022-10-10 | 9.97 | $9.97 | — |
| 2022-10-07 | 9.96 | $9.97 | 44100 |
| 2022-10-06 | 9.96 | $9.97 | 180100 |
| 2022-10-05 | 9.96 | $9.97 | 34500 |
| 2022-10-04 | 9.96 | $9.98 | 204700 |
| 2022-10-03 | 9.96 | $9.97 | 37700 |
| 2022-09-30 | 9.96 | $9.97 | 50900 |
| 2022-09-29 | 9.96 | $9.96 | 62500 |
| 2022-09-28 | 9.96 | $9.96 | 132700 |
| 2022-09-27 | 9.96 | $9.95 | 2800 |
| 2022-09-26 | 9.96 | $9.96 | 227100 |
| 2022-09-23 | 9.96 | $9.95 | 122400 |
| 2022-09-22 | 9.96 | $9.95 | 200 |
| 2022-09-21 | 9.96 | $9.95 | 46100 |
| 2022-09-20 | 9.96 | $9.96 | 50300 |
| 2022-09-19 | 9.96 | $9.97 | — |
| 2022-09-16 | 9.96 | $9.97 | 500 |
| 2022-09-15 | 9.95 | $9.97 | 600 |
| 2022-09-14 | 9.95 | $9.96 | 5700 |
| 2022-09-13 | 9.95 | $9.96 | 17500 |
| 2022-09-12 | 9.95 | $9.96 | 787000 |
| 2022-09-09 | 9.95 | $9.96 | 300 |
| 2022-09-08 | 9.95 | $9.95 | 370300 |
| 2022-09-07 | 9.94 | $9.95 | 3400 |
| 2022-09-06 | 9.94 | $9.97 | — |
| 2022-09-02 | 9.94 | $9.97 | 200 |
| 2022-09-01 | 9.94 | $9.94 | — |
| 2022-08-31 | 9.94 | $9.94 | 21600 |
| 2022-08-30 | 9.93 | $9.94 | 7400 |
| 2022-08-29 | 9.93 | $9.93 | 366900 |
| 2022-08-26 | 9.93 | $9.93 | 10400 |
| 2022-08-25 | 9.93 | $9.93 | 200 |
| 2022-08-24 | 9.93 | $9.93 | 46700 |
| 2022-08-23 | 9.93 | $9.94 | 409500 |
| 2022-08-22 | 9.93 | $9.97 | 2900 |
| 2022-08-19 | 9.92 | $9.97 | 300 |
| 2022-08-18 | 9.92 | $9.93 | 110200 |
| 2022-08-17 | 9.92 | $9.93 | 300 |
| 2022-08-16 | 9.91 | $9.92 | — |
| 2022-08-15 | 9.91 | $9.92 | — |
| 2022-08-12 | 9.91 | $9.92 | 63500 |
| 2022-08-11 | 9.91 | $9.92 | 3900 |
| 2022-08-10 | 9.91 | $9.92 | 75400 |
| 2022-08-09 | 9.91 | $9.92 | 70800 |
| 2022-08-08 | 9.90 | $9.92 | 50800 |
| 2022-08-05 | 9.90 | $9.92 | 5300 |
| 2022-08-04 | 9.90 | $9.91 | 14900 |
| 2022-08-03 | 9.90 | $9.91 | 4300 |
| 2022-08-02 | 9.89 | $9.91 | 8300 |
| 2022-08-01 | 9.89 | $9.90 | 207300 |
| 2022-07-29 | 9.89 | $9.90 | 7300 |
| 2022-07-28 | 9.89 | $9.91 | 90600 |
| 2022-07-27 | 9.89 | $9.89 | 342000 |
| 2022-07-26 | 9.88 | $9.90 | 46700 |
| 2022-07-25 | 9.88 | $9.90 | 56600 |
| 2022-07-22 | 9.88 | $9.90 | 6700 |
| 2022-07-21 | 9.88 | $9.89 | 346300 |
| 2022-07-20 | 9.88 | $9.89 | 9900 |
| 2022-07-19 | 9.87 | $9.88 | 500 |
| 2022-07-18 | 9.87 | $9.88 | 2400 |
| 2022-07-15 | 9.87 | $9.89 | 3400 |
| 2022-07-14 | 9.87 | $9.88 | 27400 |
| 2022-07-13 | 9.87 | $9.88 | 17700 |
| 2022-07-12 | 9.86 | $9.87 | 69100 |
| 2022-07-11 | 9.86 | $9.87 | 470500 |
| 2022-07-08 | 9.86 | $9.89 | 91000 |
| 2022-07-07 | 9.86 | $9.86 | — |
| 2022-07-06 | 9.86 | $9.86 | — |
| 2022-07-05 | 9.86 | $9.86 | 585200 |
| 2022-07-01 | 9.86 | $9.86 | — |
| 2022-06-30 | 9.86 | $9.86 | 21300 |
| 2022-06-29 | 9.86 | $9.87 | 4300 |
| 2022-06-28 | 9.86 | $9.87 | — |
| 2022-06-27 | 9.86 | $9.87 | 66000 |
| 2022-06-24 | 9.86 | $9.85 | 11100 |
| 2022-06-23 | 9.86 | $9.86 | 1800 |
| 2022-06-22 | 9.86 | $9.85 | 634000 |
| 2022-06-21 | 9.86 | $9.84 | 427800 |
| 2022-06-17 | 9.86 | $9.87 | 27500 |
| 2022-06-16 | 9.86 | $9.86 | 80100 |
| 2022-06-15 | 9.86 | $9.86 | 4200 |
| 2022-06-14 | 9.86 | $9.86 | 29400 |
| 2022-06-13 | 9.86 | $9.86 | 29100 |
| 2022-06-10 | 9.85 | $9.87 | 10300 |
| 2022-06-09 | 9.85 | $9.86 | 7000 |
| 2022-06-08 | 9.85 | $9.85 | 4400 |
| 2022-06-07 | 9.85 | $9.87 | 22800 |
| 2022-06-06 | 9.85 | $9.84 | 36000 |
| 2022-06-03 | 9.85 | $9.87 | 200 |
| 2022-06-02 | 9.84 | $9.87 | 2000 |
| 2022-06-01 | 9.84 | $9.85 | 1300 |
| 2022-05-31 | 9.84 | $9.87 | 6400 |
| 2022-05-27 | 9.84 | $9.84 | 88300 |
| 2022-05-26 | 9.84 | $9.85 | 234300 |
| 2022-05-25 | 9.83 | $9.84 | 47000 |
| 2022-05-24 | 9.83 | $9.84 | 57600 |
| 2022-05-23 | 9.83 | $9.84 | 5300 |
| 2022-05-20 | 9.83 | $9.84 | 12000 |
| 2022-05-19 | 9.83 | $9.83 | 22300 |
| 2022-05-18 | 9.84 | $9.82 | 1.8M |
| 2022-05-17 | 9.84 | $9.82 | 270400 |
| 2022-05-16 | 9.84 | $9.82 | 12500 |
| 2022-05-13 | 9.84 | $9.82 | 20000 |
| 2022-05-12 | 9.85 | $9.82 | 34700 |
| 2022-05-11 | 9.85 | $9.82 | 42900 |
| 2022-05-10 | 9.85 | $9.83 | 31700 |
| 2022-05-09 | 9.85 | $9.84 | 13800 |
| 2022-05-06 | 9.85 | $9.87 | 10600 |
| 2022-05-05 | 9.85 | $9.86 | 48800 |
| 2022-05-04 | 9.85 | $9.86 | 5900 |
| 2022-05-03 | 9.85 | $9.85 | 600 |
| 2022-05-02 | 9.85 | $9.85 | 1.4M |
| 2022-04-29 | 9.85 | $9.85 | 133200 |
| 2022-04-28 | 9.85 | $9.85 | 13100 |
| 2022-04-27 | 9.85 | $9.86 | 184200 |
| 2022-04-26 | 9.85 | $9.85 | 2300 |
| 2022-04-25 | 9.85 | $9.85 | 919200 |
| 2022-04-22 | 9.84 | $9.85 | — |
| 2022-04-21 | 9.84 | $9.85 | 1000 |
| 2022-04-20 | 9.84 | $9.85 | 64300 |
| 2022-04-19 | 9.84 | $9.85 | — |
| 2022-04-18 | 9.84 | $9.85 | — |
| 2022-04-14 | 9.83 | $9.85 | 4400 |
| 2022-04-13 | 9.83 | $9.86 | 111000 |
| 2022-04-12 | 9.83 | $9.84 | 100800 |
| 2022-04-11 | 9.82 | $9.85 | 100700 |
| 2022-04-08 | 9.82 | $9.85 | 208600 |
| 2022-04-07 | 9.82 | $9.84 | 600 |
| 2022-04-06 | 9.81 | $9.82 | 3600 |
| 2022-04-05 | 9.81 | $9.83 | 10600 |
| 2022-04-04 | 9.81 | $9.83 | 801600 |
| 2022-04-01 | 9.80 | $9.83 | 8700 |
| 2022-03-31 | 9.80 | $9.82 | 109100 |
| 2022-03-30 | 9.80 | $9.81 | 445500 |
| 2022-03-29 | 9.80 | $9.82 | 129000 |
| 2022-03-28 | 9.80 | $9.81 | — |
| 2022-03-25 | 9.79 | $9.81 | 105500 |
| 2022-03-24 | 9.79 | $9.79 | 34200 |
| 2022-03-23 | 9.79 | $9.80 | — |
| 2022-03-22 | 9.79 | $9.80 | 800 |
| 2022-03-21 | 9.79 | $9.79 | 26200 |
| 2022-03-18 | 9.79 | $9.79 | 95000 |
| 2022-03-17 | 9.79 | $9.78 | 27900 |
| 2022-03-16 | 9.79 | $9.79 | 900 |
| 2022-03-15 | 9.79 | $9.79 | 100 |
| 2022-03-14 | 9.79 | $9.80 | 204400 |
| 2022-03-11 | 9.79 | $9.79 | 14900 |
| 2022-03-10 | 9.79 | $9.79 | 12100 |
| 2022-03-09 | 9.79 | $9.80 | 1700 |
| 2022-03-08 | 9.78 | $9.79 | 51300 |
| 2022-03-07 | 9.78 | $9.79 | 50400 |
| 2022-03-04 | 9.78 | $9.80 | 172800 |
| 2022-03-03 | 9.78 | $9.80 | 81300 |
| 2022-03-02 | 9.78 | $9.79 | 2200 |
| 2022-03-01 | 9.78 | $9.78 | 17900 |
| 2022-02-28 | 9.78 | $9.78 | 49200 |
| 2022-02-25 | 9.77 | $9.78 | 40000 |
| 2022-02-24 | 9.77 | $9.78 | 250200 |
| 2022-02-23 | 9.77 | $9.78 | 586700 |
| 2022-02-22 | 9.77 | $9.77 | 24600 |
| 2022-02-18 | 9.77 | $9.77 | 245300 |
| 2022-02-17 | 9.77 | $9.78 | 400 |
| 2022-02-16 | 9.77 | $9.77 | 105400 |
| 2022-02-15 | 9.77 | $9.77 | 27900 |
| 2022-02-14 | 9.77 | $9.78 | 68800 |
| 2022-02-11 | 9.76 | $9.78 | 45300 |
| 2022-02-10 | 9.76 | $9.77 | 4400 |
| 2022-02-09 | 9.76 | $9.77 | 2800 |
| 2022-02-08 | 9.76 | $9.76 | 500 |
| 2022-02-07 | 9.76 | $9.78 | 31700 |
| 2022-02-04 | 9.76 | $9.78 | 29500 |
| 2022-02-03 | 9.76 | $9.78 | 107300 |
| 2022-02-02 | 9.75 | $9.76 | 121200 |
| 2022-02-01 | 9.75 | $9.77 | 18000 |
| 2022-01-31 | 9.75 | $9.75 | 75700 |
| 2022-01-28 | 9.75 | $9.74 | 1400 |
| 2022-01-27 | 9.76 | $9.74 | 4800 |
| 2022-01-26 | 9.76 | $9.75 | 34100 |
| 2022-01-25 | 9.76 | $9.74 | 44100 |
| 2022-01-24 | 9.76 | $9.75 | 662300 |
| 2022-01-21 | 9.77 | $9.75 | 2400 |
| 2022-01-20 | 9.77 | $9.75 | 37200 |
| 2022-01-19 | 9.77 | $9.76 | 66600 |
| 2022-01-18 | 9.77 | $9.75 | 40800 |
| 2022-01-14 | 9.77 | $9.74 | 64600 |
| 2022-01-13 | 9.78 | $9.76 | 32400 |
| 2022-01-12 | 9.78 | $9.77 | 60400 |
| 2022-01-11 | 9.78 | $9.77 | 101500 |
| 2022-01-10 | 9.78 | $9.76 | 81700 |
| 2022-01-07 | 9.78 | $9.78 | 3200 |
| 2022-01-06 | 9.78 | $9.78 | 14300 |
| 2022-01-05 | 9.78 | $9.79 | 21400 |
| 2022-01-04 | 9.78 | $9.79 | 13500 |
| 2022-01-03 | 9.78 | $9.80 | 145600 |
| 2021-12-31 | 9.78 | $9.80 | 130600 |
| 2021-12-30 | 9.78 | $9.78 | 4700 |
| 2021-12-29 | 9.78 | $9.78 | 700 |
| 2021-12-28 | 9.78 | $9.77 | 500 |
| 2021-12-27 | 9.78 | $9.78 | 127900 |
| 2021-12-23 | 9.78 | $9.78 | 4400 |
| 2021-12-22 | 9.78 | $9.78 | 6300 |
| 2021-12-21 | 9.79 | $9.78 | — |
| 2021-12-20 | 9.79 | $9.78 | 702800 |
| 2021-12-17 | 9.79 | $9.78 | 50500 |
| 2021-12-16 | 9.79 | $9.76 | 1100 |
| 2021-12-15 | 9.79 | $9.78 | 42200 |
| 2021-12-14 | 9.80 | $9.77 | 22300 |
| 2021-12-13 | 9.80 | $9.78 | 152500 |
| 2021-12-10 | 9.80 | $9.80 | 529800 |
| 2021-12-09 | 9.80 | $9.80 | 4000 |
| 2021-12-08 | 9.80 | $9.80 | 2800 |
| 2021-12-07 | 9.80 | $9.78 | 4000 |
| 2021-12-06 | 9.80 | $9.80 | 1700 |
| 2021-12-03 | 9.80 | $9.80 | 19000 |
| 2021-12-02 | 9.80 | $9.78 | 37200 |
| 2021-12-01 | 9.80 | $9.80 | 4500 |
| 2021-11-30 | 9.80 | $9.80 | 1200 |
| 2021-11-29 | 9.80 | $9.82 | 102800 |
| 2021-11-26 | 9.80 | $9.81 | 213000 |
| 2021-11-24 | 9.80 | $9.82 | 3200 |
| 2021-11-23 | 9.79 | $9.82 | 38700 |
| 2021-11-22 | 9.79 | $9.80 | 2100 |
| 2021-11-19 | 9.79 | $9.79 | 4000 |
| 2021-11-18 | 9.79 | $9.81 | 103400 |
| 2021-11-17 | 9.79 | $9.81 | 13300 |
| 2021-11-16 | 9.78 | $9.79 | 27700 |
| 2021-11-15 | 9.78 | $9.77 | — |
| 2021-11-12 | 9.78 | $9.77 | 109000 |
| 2021-11-11 | 9.78 | $9.79 | 12400 |
| 2021-11-10 | 9.78 | $9.78 | 145100 |
| 2021-11-09 | 9.78 | $9.78 | 394800 |
| 2021-11-08 | 9.78 | $9.79 | 9000 |
| 2021-11-05 | 9.78 | $9.79 | 1900 |
| 2021-11-04 | 9.78 | $9.79 | 8500 |
| 2021-11-03 | 9.77 | $9.80 | 433000 |
| 2021-11-02 | 9.77 | $9.80 | 20100 |
| 2021-11-01 | 9.77 | $9.80 | 66300 |
| 2021-10-29 | 9.76 | $9.80 | 29600 |
| 2021-10-28 | 9.76 | $9.78 | 73800 |
| 2021-10-27 | 9.76 | $9.77 | 100 |
| 2021-10-26 | 9.76 | $9.76 | 2800 |
| 2021-10-25 | 9.76 | $9.76 | 4600 |
| 2021-10-22 | 9.75 | $9.74 | 4500 |
| 2021-10-21 | 9.76 | $9.76 | — |
| 2021-10-20 | 9.76 | $9.76 | 51000 |
| 2021-10-19 | 9.75 | $9.77 | 76700 |
| 2021-10-18 | 9.75 | $9.74 | 6500 |
| 2021-10-15 | 9.75 | $9.75 | 1900 |
| 2021-10-14 | 9.75 | $9.75 | 2600 |
| 2021-10-13 | 9.75 | $9.75 | 200 |
| 2021-10-12 | 9.75 | $9.75 | 4700 |
| 2021-10-11 | 9.75 | $9.76 | 400 |
| 2021-10-08 | 9.75 | $9.77 | 15500 |
| 2021-10-07 | 9.75 | $9.74 | 24600 |
| 2021-10-06 | 9.75 | $9.74 | 10400 |
| 2021-10-05 | 9.75 | $9.77 | 1500 |
| 2021-10-04 | 9.74 | $9.78 | 60800 |
| 2021-10-01 | 9.74 | $9.77 | 5500 |
| 2021-09-30 | 9.74 | $9.76 | 241400 |
| 2021-09-29 | 9.73 | $9.77 | 2600 |
| 2021-09-28 | 9.73 | $9.72 | 32300 |
| 2021-09-27 | 9.73 | $9.72 | 53400 |
| 2021-09-24 | 9.73 | $9.76 | 235400 |
| 2021-09-23 | 9.72 | $9.74 | 4300 |
| 2021-09-22 | 9.72 | $9.73 | 700 |
| 2021-09-21 | 9.72 | $9.73 | 100 |
| 2021-09-20 | 9.72 | $9.73 | 9300 |
| 2021-09-17 | 9.72 | $9.74 | 3000 |
| 2021-09-16 | 9.71 | $9.72 | 5800 |
| 2021-09-15 | 9.71 | $9.74 | 7200 |
| 2021-09-14 | 9.71 | $9.72 | 200 |
| 2021-09-13 | 9.71 | $9.73 | 3900 |
| 2021-09-10 | 9.71 | $9.74 | 6400 |
| 2021-09-09 | 9.70 | $9.71 | 1400 |
| 2021-09-08 | 9.70 | $9.71 | 3200 |
| 2021-09-07 | 9.70 | $9.68 | 2500 |
| 2021-09-03 | 9.70 | $9.71 | 3400 |
| 2021-09-02 | 9.70 | $9.71 | 4900 |
| 2021-09-01 | 9.70 | $9.70 | 20400 |
| 2021-08-31 | 9.70 | $9.70 | 283600 |
| 2021-08-30 | 9.70 | $9.71 | 10400 |
| 2021-08-27 | 9.69 | $9.70 | 5200 |
| 2021-08-26 | 9.69 | $9.70 | 2800 |
| 2021-08-25 | 9.69 | $9.66 | 1800 |
| 2021-08-24 | 9.70 | $9.75 | 31600 |
| 2021-08-23 | 9.69 | $9.68 | 48200 |
| 2021-08-20 | 9.70 | $9.72 | 66400 |
| 2021-08-19 | 9.69 | $9.67 | 49800 |
| 2021-08-18 | 9.70 | $9.71 | 100 |
| 2021-08-17 | 9.70 | $9.68 | 5800 |
| 2021-08-16 | 9.70 | $9.70 | 34900 |
| 2021-08-13 | 9.70 | $9.68 | 150500 |
| 2021-08-12 | 9.70 | $9.68 | 719800 |
| 2021-08-11 | 9.71 | $9.68 | 7700 |
| 2021-08-10 | 9.71 | $9.69 | 2000 |
| 2021-08-09 | 9.71 | $9.67 | 2300 |
| 2021-08-06 | 9.72 | $9.67 | 220800 |
| 2021-08-05 | 9.72 | $9.72 | 68400 |
| 2021-08-04 | 9.72 | $9.72 | 148600 |
| 2021-08-03 | 9.72 | $9.73 | 45100 |
| 2021-08-02 | 9.72 | $9.69 | 16000 |
| 2021-07-30 | 9.73 | $9.72 | 32200 |
| 2021-07-29 | 9.73 | $9.73 | 54200 |
| 2021-07-28 | 9.73 | $9.74 | 49100 |
| 2021-07-27 | 9.72 | $9.72 | 25500 |
| 2021-07-26 | 9.72 | $9.71 | 9800 |
| 2021-07-23 | 9.73 | $9.70 | 50100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.06
2024-07-22
Close Price
$11.10
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
10.28
Maximum
11.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-07-22 | 11.06 | $11.10 | — |
| 2024-07-19 | 11.06 | $11.10 | — |
| 2024-07-18 | 11.06 | $11.10 | — |
| 2024-07-17 | 11.06 | $11.10 | — |
| 2024-07-16 | 11.06 | $11.10 | — |
| 2024-07-15 | 11.07 | $11.10 | — |
| 2024-07-12 | 11.07 | $11.10 | — |
| 2024-07-11 | 11.08 | $11.10 | — |
| 2024-07-10 | 11.09 | $11.10 | — |
| 2024-07-09 | 11.10 | $11.10 | — |
| 2024-07-08 | 11.12 | $11.10 | — |
| 2024-07-05 | 11.13 | $11.10 | — |
| 2024-07-03 | 11.15 | $11.10 | — |
| 2024-07-02 | 11.18 | $11.10 | — |
| 2024-07-01 | 11.21 | $11.10 | — |
| 2024-06-28 | 11.24 | $11.10 | — |
| 2024-06-27 | 11.28 | $11.10 | — |
| 2024-06-26 | 11.33 | $11.10 | — |
| 2024-06-25 | 11.38 | $11.10 | — |
| 2024-06-24 | 11.44 | $11.10 | 6338 |
| 2024-06-21 | 11.52 | $11.23 | 7705 |
| 2024-06-20 | 11.57 | $11.10 | 10494 |
| 2024-06-18 | 11.67 | $11.20 | 6138 |
| 2024-06-17 | 11.76 | $11.40 | 1527 |
| 2024-06-14 | 11.81 | $11.40 | 7813 |
| 2024-06-13 | 11.88 | $11.55 | 7239 |
| 2024-06-12 | 11.92 | $11.92 | 3040 |
| 2024-06-11 | 11.90 | $12.00 | 2064 |
| 2024-06-10 | 11.85 | $11.55 | 3797 |
| 2024-06-07 | 11.88 | $12.25 | 2523 |
| 2024-06-06 | 11.77 | $12.22 | 2873 |
| 2024-06-05 | 11.65 | $12.24 | 3841 |
| 2024-06-04 | 11.51 | $12.10 | 33698 |
| 2024-06-03 | 11.36 | $11.68 | 2707 |
| 2024-05-31 | 11.29 | $11.70 | 48851 |
| 2024-05-30 | 11.20 | $11.10 | 755 |
| 2024-05-28 | 11.22 | $11.10 | 664 |
| 2024-05-24 | 11.24 | $11.10 | 602 |
| 2024-05-22 | 11.27 | $11.11 | 355 |
| 2024-05-20 | 11.30 | $11.03 | 206 |
| 2024-05-17 | 11.35 | $11.15 | 611 |
| 2024-05-16 | 11.38 | $11.34 | 722 |
| 2024-05-13 | 11.38 | $11.37 | 61 |
| 2024-05-10 | 11.37 | $11.37 | 1226 |
| 2024-05-09 | 11.35 | $11.10 | 200 |
| 2024-05-08 | 11.39 | $11.10 | 7157 |
| 2024-05-07 | 11.44 | $11.40 | 2288 |
| 2024-05-03 | 11.43 | $11.50 | 5262 |
| 2024-04-29 | 11.40 | $11.65 | 4555 |
| 2024-04-25 | 11.33 | $11.34 | 2523 |
| 2024-04-24 | 11.31 | $11.67 | 1200 |
| 2024-04-19 | 11.22 | $11.01 | 341 |
| 2024-04-18 | 11.25 | $11.07 | 415 |
| 2024-04-17 | 11.28 | $11.03 | 145 |
| 2024-04-12 | 11.31 | $11.33 | 161 |
| 2024-04-11 | 11.29 | $11.30 | 408 |
| 2024-04-10 | 11.27 | $11.00 | 1230 |
| 2024-04-09 | 11.31 | $11.00 | 429 |
| 2024-04-04 | 11.36 | $11.68 | 2059 |
| 2024-04-03 | 11.27 | $11.70 | 2634 |
| 2024-04-02 | 11.15 | $12.00 | 2074 |
| 2024-03-28 | 10.96 | $11.00 | 1039 |
| 2024-03-27 | 10.95 | $10.99 | 203 |
| 2024-03-26 | 10.93 | $10.91 | 425 |
| 2024-03-21 | 10.93 | $10.92 | 3542 |
| 2024-03-18 | 10.93 | $10.93 | 204 |
| 2024-03-15 | 10.92 | $10.93 | 467 |
| 2024-03-13 | 10.91 | $10.89 | 1255 |
| 2024-03-12 | 10.91 | $10.90 | 974 |
| 2024-03-11 | 10.91 | $10.88 | 3 |
| 2024-03-07 | 10.91 | $10.88 | 8598 |
| 2024-03-06 | 10.91 | $10.92 | 521 |
| 2024-03-04 | 10.90 | $10.88 | 1071 |
| 2024-03-01 | 10.89 | $10.97 | 2187 |
| 2024-02-29 | 10.87 | $10.99 | 1435 |
| 2024-02-27 | 10.84 | $10.90 | 100 |
| 2024-02-26 | 10.83 | $10.88 | 4303 |
| 2024-02-23 | 10.81 | $10.90 | 5367 |
| 2024-02-22 | 10.79 | $10.85 | 201 |
| 2024-02-21 | 10.77 | $10.85 | 16833 |
| 2024-02-20 | 10.76 | $10.75 | 103 |
| 2024-02-16 | 10.76 | $10.75 | 100 |
| 2024-02-15 | 10.76 | $10.76 | 101 |
| 2024-02-14 | 10.76 | $10.75 | — |
| 2024-02-13 | 10.76 | $10.75 | — |
| 2024-02-12 | 10.76 | $10.75 | — |
| 2024-02-09 | 10.76 | $10.75 | 296 |
| 2024-02-08 | 10.76 | $10.76 | — |
| 2024-02-07 | 10.76 | $10.76 | 501 |
| 2024-02-06 | 10.76 | $10.75 | — |
| 2024-02-05 | 10.76 | $10.75 | 6302 |
| 2024-02-02 | 10.76 | $10.82 | — |
| 2024-02-01 | 10.75 | $10.82 | — |
| 2024-01-31 | 10.74 | $10.82 | 288 |
| 2024-01-30 | 10.72 | $10.75 | — |
| 2024-01-29 | 10.71 | $10.75 | 2174 |
| 2024-01-26 | 10.71 | $10.71 | — |
| 2024-01-25 | 10.71 | $10.71 | — |
| 2024-01-24 | 10.71 | $10.71 | 225 |
| 2024-01-23 | 10.71 | $10.72 | — |
| 2024-01-22 | 10.71 | $10.72 | — |
| 2024-01-19 | 10.71 | $10.72 | — |
| 2024-01-18 | 10.71 | $10.72 | — |
| 2024-01-17 | 10.71 | $10.72 | — |
| 2024-01-16 | 10.71 | $10.72 | 1050 |
| 2024-01-12 | 10.71 | $10.70 | — |
| 2024-01-11 | 10.71 | $10.70 | 2798 |
| 2024-01-10 | 10.72 | $10.70 | — |
| 2024-01-09 | 10.72 | $10.70 | — |
| 2024-01-08 | 10.73 | $10.70 | 100 |
| 2024-01-05 | 10.74 | $10.85 | — |
| 2024-01-04 | 10.71 | $10.85 | 400 |
| 2024-01-03 | 10.69 | $10.85 | 2205 |
| 2024-01-02 | 10.66 | $10.67 | — |
| 2023-12-29 | 10.66 | $10.67 | 4078 |
| 2023-12-28 | 10.67 | $10.71 | — |
| 2023-12-27 | 10.67 | $10.71 | — |
| 2023-12-26 | 10.66 | $10.71 | — |
| 2023-12-22 | 10.66 | $10.71 | 1168 |
| 2023-12-21 | 10.66 | $10.70 | 1862 |
| 2023-12-20 | 10.66 | $10.67 | 1195 |
| 2023-12-19 | 10.66 | $10.67 | — |
| 2023-12-18 | 10.67 | $10.67 | — |
| 2023-12-15 | 10.68 | $10.67 | 100 |
| 2023-12-14 | 10.69 | $10.67 | 24999 |
| 2023-12-13 | 10.70 | $10.71 | 1030 |
| 2023-12-12 | 10.71 | $10.67 | 1001 |
| 2023-12-11 | 10.73 | $10.67 | 1748 |
| 2023-12-08 | 10.75 | $10.70 | 7925 |
| 2023-12-07 | 10.77 | $10.73 | 100 |
| 2023-12-06 | 10.78 | $10.75 | 2556 |
| 2023-12-05 | 10.80 | $10.67 | 148 |
| 2023-12-04 | 10.83 | $10.68 | 101 |
| 2023-12-01 | 10.87 | $10.68 | 105 |
| 2023-11-30 | 10.91 | $10.67 | 135 |
| 2023-11-29 | 10.96 | $10.99 | — |
| 2023-11-28 | 10.95 | $10.99 | — |
| 2023-11-27 | 10.94 | $10.99 | 100 |
| 2023-11-24 | 10.93 | $10.99 | — |
| 2023-11-22 | 10.92 | $10.99 | — |
| 2023-11-21 | 10.91 | $10.99 | 705 |
| 2023-11-20 | 10.89 | $10.90 | 604 |
| 2023-11-17 | 10.89 | $11.00 | — |
| 2023-11-16 | 10.87 | $11.00 | — |
| 2023-11-15 | 10.84 | $11.00 | — |
| 2023-11-14 | 10.81 | $11.00 | 101 |
| 2023-11-13 | 10.78 | $10.61 | — |
| 2023-11-10 | 10.83 | $10.61 | — |
| 2023-11-09 | 10.88 | $10.61 | 122 |
| 2023-11-08 | 10.94 | $10.95 | 9126 |
| 2023-11-07 | 10.94 | $10.90 | — |
| 2023-11-06 | 10.95 | $10.90 | 100 |
| 2023-11-03 | 10.96 | $10.90 | 205 |
| 2023-11-02 | 10.98 | $10.90 | 1111 |
| 2023-11-01 | 10.99 | $10.96 | 1050 |
| 2023-10-31 | 11.00 | $10.96 | 384 |
| 2023-10-30 | 11.01 | $10.99 | 225 |
| 2023-10-27 | 11.01 | $10.99 | 1001 |
| 2023-10-26 | 11.01 | $11.01 | — |
| 2023-10-25 | 11.01 | $11.01 | 319 |
| 2023-10-24 | 11.00 | $11.01 | — |
| 2023-10-23 | 11.00 | $11.01 | — |
| 2023-10-20 | 10.99 | $11.01 | — |
| 2023-10-19 | 10.99 | $11.01 | 458 |
| 2023-10-18 | 10.98 | $11.00 | 29941 |
| 2023-10-17 | 10.98 | $10.96 | 270 |
| 2023-10-16 | 10.98 | $10.96 | 307 |
| 2023-10-13 | 10.98 | $10.97 | 383 |
| 2023-10-12 | 10.98 | $10.97 | 2937 |
| 2023-10-11 | 10.99 | $10.99 | 412 |
| 2023-10-10 | 10.98 | $10.98 | — |
| 2023-10-09 | 10.98 | $10.98 | 254 |
| 2023-10-06 | 10.98 | $10.96 | — |
| 2023-10-05 | 10.98 | $10.96 | 3223 |
| 2023-10-04 | 10.98 | $10.96 | — |
| 2023-10-03 | 10.99 | $10.96 | 4212 |
| 2023-10-02 | 10.99 | $10.96 | 111 |
| 2023-09-29 | 10.99 | $10.96 | — |
| 2023-09-28 | 10.99 | $10.96 | 192 |
| 2023-09-27 | 11.00 | $10.99 | 2811 |
| 2023-09-26 | 11.00 | $11.01 | 1634 |
| 2023-09-25 | 10.99 | $11.00 | — |
| 2023-09-22 | 10.98 | $11.00 | 2722 |
| 2023-09-21 | 10.97 | $10.96 | 14914 |
| 2023-09-20 | 10.97 | $10.93 | 2459 |
| 2023-09-19 | 10.98 | $10.98 | 1584 |
| 2023-09-18 | 10.98 | $10.98 | 1250 |
| 2023-09-15 | 10.97 | $10.98 | 3364 |
| 2023-09-14 | 10.96 | $10.98 | — |
| 2023-09-13 | 10.96 | $10.98 | — |
| 2023-09-12 | 10.95 | $10.98 | 1144 |
| 2023-09-11 | 10.94 | $10.89 | 5256 |
| 2023-09-08 | 10.94 | $10.98 | 2252 |
| 2023-09-07 | 10.93 | $10.93 | — |
| 2023-09-06 | 10.93 | $10.93 | 4970 |
| 2023-09-05 | 10.93 | $10.91 | 565 |
| 2023-09-01 | 10.92 | $10.94 | 3675 |
| 2023-08-31 | 10.92 | $10.89 | — |
| 2023-08-30 | 10.92 | $10.89 | 712 |
| 2023-08-29 | 10.92 | $10.96 | 909 |
| 2023-08-28 | 10.91 | $10.94 | 1512 |
| 2023-08-25 | 10.90 | $10.92 | — |
| 2023-08-24 | 10.90 | $10.92 | 1030 |
| 2023-08-23 | 10.89 | $10.89 | 1455 |
| 2023-08-22 | 10.88 | $10.95 | 3333 |
| 2023-08-21 | 10.87 | $10.87 | 6640 |
| 2023-08-18 | 10.86 | $10.83 | 574 |
| 2023-08-17 | 10.87 | $10.83 | 3713 |
| 2023-08-16 | 10.87 | $10.83 | 4607 |
| 2023-08-15 | 10.88 | $10.81 | 6487 |
| 2023-08-14 | 10.89 | $10.81 | 7201 |
| 2023-08-11 | 10.91 | $10.82 | 200 |
| 2023-08-10 | 10.92 | $10.82 | 4392 |
| 2023-08-09 | 10.93 | $10.89 | 3190 |
| 2023-08-08 | 10.94 | $10.95 | — |
| 2023-08-07 | 10.93 | $10.95 | 100 |
| 2023-08-04 | 10.91 | $10.78 | 300 |
| 2023-08-03 | 10.93 | $10.96 | 1300 |
| 2023-08-02 | 10.92 | $10.97 | 500 |
| 2023-08-01 | 10.90 | $10.91 | 200 |
| 2023-07-31 | 10.89 | $10.86 | 800 |
| 2023-07-28 | 10.89 | $10.85 | 24700 |
| 2023-07-27 | 10.89 | $10.86 | 10400 |
| 2023-07-26 | 10.89 | $10.85 | 4000 |
| 2023-07-25 | 10.89 | $10.90 | 12900 |
| 2023-07-24 | 10.87 | $10.85 | 1300 |
| 2023-07-21 | 10.87 | $10.83 | 5700 |
| 2023-07-20 | 10.87 | $10.80 | 1700 |
| 2023-07-19 | 10.87 | $10.84 | 500 |
| 2023-07-18 | 10.87 | $10.84 | 5600 |
| 2023-07-17 | 10.86 | $10.87 | 18100 |
| 2023-07-14 | 10.85 | $10.84 | 36600 |
| 2023-07-13 | 10.84 | $10.88 | 220700 |
| 2023-07-12 | 10.82 | $10.85 | 1200 |
| 2023-07-11 | 10.80 | $10.85 | 2300 |
| 2023-07-10 | 10.78 | $10.66 | 4300 |
| 2023-07-07 | 10.80 | $10.66 | 1700 |
| 2023-07-06 | 10.82 | $10.67 | 4100 |
| 2023-07-05 | 10.83 | $10.67 | 5200 |
| 2023-07-03 | 10.85 | $10.70 | 500 |
| 2023-06-30 | 10.87 | $10.70 | 400 |
| 2023-06-29 | 10.89 | $10.66 | 1600 |
| 2023-06-28 | 10.92 | $10.70 | 8700 |
| 2023-06-27 | 10.94 | $10.70 | 25700 |
| 2023-06-26 | 10.96 | $10.75 | 4300 |
| 2023-06-23 | 10.98 | $10.82 | 39700 |
| 2023-06-22 | 10.99 | $11.05 | 9600 |
| 2023-06-21 | 10.94 | $11.00 | 15200 |
| 2023-06-20 | 10.90 | $11.24 | 32700 |
| 2023-06-16 | 10.80 | $10.98 | 52800 |
| 2023-06-15 | 10.73 | $11.91 | 413300 |
| 2023-06-14 | 10.46 | $10.50 | 43700 |
| 2023-06-13 | 10.44 | $10.50 | 2200 |
| 2023-06-12 | 10.41 | $10.46 | 5200 |
| 2023-06-09 | 10.39 | $10.39 | 22000 |
| 2023-06-08 | 10.38 | $10.40 | 400 |
| 2023-06-07 | 10.37 | $10.39 | 1200 |
| 2023-06-06 | 10.36 | $10.35 | 700 |
| 2023-06-05 | 10.35 | $10.38 | 2500 |
| 2023-06-02 | 10.33 | $10.40 | 2800 |
| 2023-06-01 | 10.31 | $10.40 | 3200 |
| 2023-05-31 | 10.28 | $10.39 | 2900 |
| 2023-05-30 | 10.25 | $10.39 | 5400 |
| 2023-05-26 | 10.22 | $10.25 | 16100 |
| 2023-05-25 | 10.21 | $10.22 | 700 |
| 2023-05-24 | 10.20 | $10.24 | 13500 |
| 2023-05-23 | 10.19 | $10.20 | — |
| 2023-05-22 | 10.18 | $10.20 | 5300 |
| 2023-05-19 | 10.17 | $10.20 | 200 |
| 2023-05-18 | 10.16 | $10.19 | 4600 |
| 2023-05-17 | 10.15 | $10.19 | 14200 |
| 2023-05-16 | 10.14 | $10.19 | 12500 |
| 2023-05-15 | 10.13 | $10.11 | 1000 |
| 2023-05-12 | 10.13 | $10.15 | 6600 |
| 2023-05-11 | 10.13 | $10.12 | — |
| 2023-05-10 | 10.13 | $10.12 | 10400 |
| 2023-05-09 | 10.13 | $10.11 | 400 |
| 2023-05-08 | 10.13 | $10.12 | 100 |
| 2023-05-05 | 10.13 | $10.13 | — |
| 2023-05-04 | 10.13 | $10.13 | 16000 |
| 2023-05-03 | 10.13 | $10.13 | — |
| 2023-05-02 | 10.12 | $10.13 | — |
| 2023-05-01 | 10.12 | $10.13 | 100 |
| 2023-04-28 | 10.11 | $10.11 | 2100 |
| 2023-04-27 | 10.11 | $10.11 | 26400 |
| 2023-04-26 | 10.11 | $10.12 | 9900 |
| 2023-04-25 | 10.11 | $10.12 | 6200 |
| 2023-04-24 | 10.10 | $10.11 | 200 |
| 2023-04-21 | 10.10 | $10.10 | — |
| 2023-04-20 | 10.10 | $10.10 | — |
| 2023-04-19 | 10.10 | $10.10 | — |
| 2023-04-18 | 10.10 | $10.10 | — |
| 2023-04-17 | 10.10 | $10.10 | 11600 |
| 2023-04-14 | 10.09 | $10.10 | — |
| 2023-04-13 | 10.09 | $10.10 | 1000 |
| 2023-04-12 | 10.09 | $10.09 | 1800 |
| 2023-04-11 | 10.09 | $10.08 | — |
| 2023-04-10 | 10.09 | $10.08 | 66900 |
| 2023-04-06 | 10.09 | $10.07 | 106200 |
| 2023-04-05 | 10.09 | $10.06 | 41300 |
| 2023-04-04 | 10.09 | $10.10 | 9600 |
| 2023-04-03 | 10.09 | $10.09 | 9200 |
| 2023-03-31 | 10.09 | $10.08 | 3100 |
| 2023-03-30 | 10.08 | $10.10 | — |
| 2023-03-29 | 10.08 | $10.10 | 1000 |
| 2023-03-28 | 10.07 | $10.09 | 7600 |
| 2023-03-27 | 10.07 | $10.08 | 3300 |
| 2023-03-24 | 10.07 | $10.08 | 5700 |
| 2023-03-23 | 10.06 | $10.05 | 1400 |
| 2023-03-22 | 10.06 | $10.08 | — |
| 2023-03-21 | 10.06 | $10.08 | 300 |
| 2023-03-20 | 10.05 | $10.08 | 300 |
| 2023-03-17 | 10.05 | $10.05 | — |
| 2023-03-16 | 10.04 | $10.05 | — |
| 2023-03-15 | 10.04 | $10.05 | 9700 |
| 2023-03-14 | 10.04 | $10.01 | — |
| 2023-03-13 | 10.05 | $10.01 | 8900 |
| 2023-03-10 | 10.05 | $10.01 | 3100 |
| 2023-03-09 | 10.06 | $10.06 | 700 |
| 2023-03-08 | 10.06 | $10.07 | 3000 |
| 2023-03-07 | 10.06 | $10.06 | 12800 |
| 2023-03-06 | 10.06 | $10.07 | 1300 |
| 2023-03-03 | 10.05 | $10.05 | — |
| 2023-03-02 | 10.05 | $10.05 | 600 |
| 2023-03-01 | 10.05 | $10.05 | 4600 |
| 2023-02-28 | 10.05 | $10.05 | 500 |
| 2023-02-27 | 10.05 | $10.06 | 9800 |
| 2023-02-24 | 10.05 | $10.07 | 600 |
| 2023-02-23 | 10.04 | $10.06 | 6700 |
| 2023-02-22 | 10.04 | $10.01 | 3200 |
| 2023-02-21 | 10.05 | $10.03 | 3700 |
| 2023-02-17 | 10.05 | $10.03 | 300 |
| 2023-02-16 | 10.05 | $10.04 | 7200 |
| 2023-02-15 | 10.05 | $10.04 | 500 |
| 2023-02-14 | 10.05 | $10.04 | 300 |
| 2023-02-13 | 10.05 | $10.04 | 800 |
| 2023-02-10 | 10.05 | $10.05 | 800 |
| 2023-02-09 | 10.05 | $10.01 | 800 |
| 2023-02-08 | 10.06 | $10.05 | 1500 |
| 2023-02-07 | 10.06 | $10.07 | 400 |
| 2023-02-06 | 10.05 | $10.05 | 4900 |
| 2023-02-03 | 10.05 | $10.04 | — |
| 2023-02-02 | 10.05 | $10.04 | 200 |
| 2023-02-01 | 10.05 | $10.04 | 1400 |
| 2023-01-31 | 10.04 | $10.03 | 21400 |
| 2023-01-30 | 10.05 | $10.01 | 400 |
| 2023-01-27 | 10.05 | $10.05 | 4400 |
| 2023-01-26 | 10.05 | $10.04 | 7900 |
| 2023-01-25 | 10.04 | $10.05 | 10900 |
| 2023-01-24 | 10.04 | $10.05 | 10600 |
| 2023-01-23 | 10.04 | $10.04 | 1300 |
| 2023-01-20 | 10.03 | $10.06 | 4200 |
| 2023-01-19 | 10.02 | $10.06 | 3300 |
| 2023-01-18 | 10.01 | $10.04 | 5300 |
| 2023-01-17 | 10.00 | $10.04 | — |
| 2023-01-13 | 9.99 | $10.04 | 2700 |
| 2023-01-12 | 9.98 | $10.06 | 300 |
| 2023-01-11 | 9.96 | $10.06 | — |
| 2023-01-10 | 9.94 | $10.06 | — |
| 2023-01-09 | 9.92 | $10.06 | 3900 |
| 2023-01-06 | 9.89 | $9.98 | — |
| 2023-01-05 | 9.88 | $9.98 | — |
| 2023-01-04 | 9.86 | $9.98 | 3800 |
| 2023-01-03 | 9.84 | $9.89 | — |
| 2022-12-30 | 9.84 | $9.89 | 6300 |
| 2022-12-29 | 9.83 | $9.84 | 11000 |
| 2022-12-28 | 9.84 | $9.87 | 32800 |
| 2022-12-27 | 9.84 | $9.83 | 22000 |
| 2022-12-23 | 9.85 | $9.71 | 300 |
| 2022-12-22 | 9.89 | $9.71 | 200 |
| 2022-12-21 | 9.94 | $9.71 | 51200 |
| 2022-12-20 | 9.99 | $9.90 | 1500 |
| 2022-12-19 | 10.01 | $9.93 | — |
| 2022-12-16 | 10.03 | $9.93 | 500 |
| 2022-12-15 | 10.05 | $10.00 | 200 |
| 2022-12-14 | 10.06 | $10.02 | 6800 |
| 2022-12-13 | 10.07 | $10.05 | 2200 |
| 2022-12-12 | 10.08 | $10.07 | 98500 |
| 2022-12-09 | 10.08 | $10.07 | 255800 |
| 2022-12-08 | 10.07 | $10.07 | 751300 |
| 2022-12-07 | 10.07 | $10.07 | 12400 |
| 2022-12-06 | 10.07 | $10.07 | 20500 |
| 2022-12-05 | 10.07 | $10.07 | 9200 |
| 2022-12-02 | 10.07 | $10.07 | 13300 |
| 2022-12-01 | 10.07 | $10.06 | 6900 |
| 2022-11-30 | 10.06 | $10.06 | 18900 |
| 2022-11-29 | 10.06 | $10.06 | 20400 |
| 2022-11-28 | 10.06 | $10.05 | 1.2M |
| 2022-11-25 | 10.06 | $10.06 | 16000 |
| 2022-11-23 | 10.06 | $10.06 | 210300 |
| 2022-11-22 | 10.06 | $10.06 | 1000 |
| 2022-11-21 | 10.06 | $10.07 | 7100 |
| 2022-11-18 | 10.05 | $10.05 | 5600 |
| 2022-11-17 | 10.05 | $10.04 | 20300 |
| 2022-11-16 | 10.05 | $10.05 | 1200 |
| 2022-11-15 | 10.05 | $10.04 | 20600 |
| 2022-11-14 | 10.04 | $10.04 | 100 |
| 2022-11-11 | 10.04 | $10.05 | 400 |
| 2022-11-10 | 10.04 | $10.05 | 7000 |
| 2022-11-09 | 10.03 | $10.03 | 200 |
| 2022-11-08 | 10.03 | $10.03 | 400 |
| 2022-11-07 | 10.03 | $10.03 | 100 |
| 2022-11-04 | 10.03 | $10.03 | 1000 |
| 2022-11-03 | 10.03 | $10.04 | 2500 |
| 2022-11-02 | 10.02 | $10.02 | — |
| 2022-11-01 | 10.02 | $10.02 | 38700 |
| 2022-10-31 | 10.02 | $10.02 | 600 |
| 2022-10-28 | 10.02 | $10.02 | 27700 |
| 2022-10-27 | 10.01 | $10.02 | 1700 |
| 2022-10-26 | 10.01 | $10.02 | 2800 |
| 2022-10-25 | 10.00 | $10.01 | 300 |
| 2022-10-24 | 10.00 | $10.00 | 259200 |
| 2022-10-21 | 10.00 | $10.00 | 1200 |
| 2022-10-20 | 10.00 | $10.00 | 6900 |
| 2022-10-19 | 10.00 | $10.00 | 12600 |
| 2022-10-18 | 9.99 | $10.00 | 400 |
| 2022-10-17 | 9.99 | $10.00 | 3900 |
| 2022-10-14 | 9.99 | $9.99 | 2200 |
| 2022-10-13 | 9.98 | $9.99 | 26800 |
| 2022-10-12 | 9.98 | $9.99 | 4000 |
| 2022-10-11 | 9.98 | $9.99 | 29600 |
| 2022-10-10 | 9.97 | $9.97 | — |
| 2022-10-07 | 9.97 | $9.97 | 44100 |
| 2022-10-06 | 9.97 | $9.97 | 180100 |
| 2022-10-05 | 9.97 | $9.97 | 34500 |
| 2022-10-04 | 9.97 | $9.98 | 204700 |
| 2022-10-03 | 9.97 | $9.97 | 37700 |
| 2022-09-30 | 9.97 | $9.97 | 50900 |
| 2022-09-29 | 9.96 | $9.96 | 62500 |
| 2022-09-28 | 9.96 | $9.96 | 132700 |
| 2022-09-27 | 9.96 | $9.95 | 2800 |
| 2022-09-26 | 9.96 | $9.96 | 227100 |
| 2022-09-23 | 9.96 | $9.95 | 122400 |
| 2022-09-22 | 9.97 | $9.95 | 200 |
| 2022-09-21 | 9.97 | $9.95 | 46100 |
| 2022-09-20 | 9.97 | $9.96 | 50300 |
| 2022-09-19 | 9.97 | $9.97 | — |
| 2022-09-16 | 9.97 | $9.97 | 500 |
| 2022-09-15 | 9.97 | $9.97 | 600 |
| 2022-09-14 | 9.96 | $9.96 | 5700 |
| 2022-09-13 | 9.96 | $9.96 | 17500 |
| 2022-09-12 | 9.96 | $9.96 | 787000 |
| 2022-09-09 | 9.96 | $9.96 | 300 |
| 2022-09-08 | 9.96 | $9.95 | 370300 |
| 2022-09-07 | 9.96 | $9.95 | 3400 |
| 2022-09-06 | 9.96 | $9.97 | — |
| 2022-09-02 | 9.95 | $9.97 | 200 |
| 2022-09-01 | 9.94 | $9.94 | — |
| 2022-08-31 | 9.94 | $9.94 | 21600 |
| 2022-08-30 | 9.94 | $9.94 | 7400 |
| 2022-08-29 | 9.94 | $9.93 | 366900 |
| 2022-08-26 | 9.94 | $9.93 | 10400 |
| 2022-08-25 | 9.94 | $9.93 | 200 |
| 2022-08-24 | 9.95 | $9.93 | 46700 |
| 2022-08-23 | 9.95 | $9.94 | 409500 |
| 2022-08-22 | 9.95 | $9.97 | 2900 |
| 2022-08-19 | 9.94 | $9.97 | 300 |
| 2022-08-18 | 9.93 | $9.93 | 110200 |
| 2022-08-17 | 9.93 | $9.93 | 300 |
| 2022-08-16 | 9.92 | $9.92 | — |
| 2022-08-15 | 9.92 | $9.92 | — |
| 2022-08-12 | 9.92 | $9.92 | 63500 |
| 2022-08-11 | 9.92 | $9.92 | 3900 |
| 2022-08-10 | 9.92 | $9.92 | 75400 |
| 2022-08-09 | 9.92 | $9.92 | 70800 |
| 2022-08-08 | 9.91 | $9.92 | 50800 |
| 2022-08-05 | 9.91 | $9.92 | 5300 |
| 2022-08-04 | 9.91 | $9.91 | 14900 |
| 2022-08-03 | 9.91 | $9.91 | 4300 |
| 2022-08-02 | 9.90 | $9.91 | 8300 |
| 2022-08-01 | 9.90 | $9.90 | 207300 |
| 2022-07-29 | 9.90 | $9.90 | 7300 |
| 2022-07-28 | 9.90 | $9.91 | 90600 |
| 2022-07-27 | 9.89 | $9.89 | 342000 |
| 2022-07-26 | 9.89 | $9.90 | 46700 |
| 2022-07-25 | 9.89 | $9.90 | 56600 |
| 2022-07-22 | 9.89 | $9.90 | 6700 |
| 2022-07-21 | 9.89 | $9.89 | 346300 |
| 2022-07-20 | 9.88 | $9.89 | 9900 |
| 2022-07-19 | 9.88 | $9.88 | 500 |
| 2022-07-18 | 9.88 | $9.88 | 2400 |
| 2022-07-15 | 9.88 | $9.89 | 3400 |
| 2022-07-14 | 9.87 | $9.88 | 27400 |
| 2022-07-13 | 9.87 | $9.88 | 17700 |
| 2022-07-12 | 9.87 | $9.87 | 69100 |
| 2022-07-11 | 9.87 | $9.87 | 470500 |
| 2022-07-08 | 9.87 | $9.89 | 91000 |
| 2022-07-07 | 9.86 | $9.86 | — |
| 2022-07-06 | 9.86 | $9.86 | — |
| 2022-07-05 | 9.86 | $9.86 | 585200 |
| 2022-07-01 | 9.86 | $9.86 | — |
| 2022-06-30 | 9.86 | $9.86 | 21300 |
| 2022-06-29 | 9.86 | $9.87 | 4300 |
| 2022-06-28 | 9.86 | $9.87 | — |
| 2022-06-27 | 9.86 | $9.87 | 66000 |
| 2022-06-24 | 9.86 | $9.85 | 11100 |
| 2022-06-23 | 9.86 | $9.86 | 1800 |
| 2022-06-22 | 9.86 | $9.85 | 634000 |
| 2022-06-21 | 9.86 | $9.84 | 427800 |
| 2022-06-17 | 9.86 | $9.87 | 27500 |
| 2022-06-16 | 9.86 | $9.86 | 80100 |
| 2022-06-15 | 9.86 | $9.86 | 4200 |
| 2022-06-14 | 9.86 | $9.86 | 29400 |
| 2022-06-13 | 9.86 | $9.86 | 29100 |
| 2022-06-10 | 9.86 | $9.87 | 10300 |
| 2022-06-09 | 9.86 | $9.86 | 7000 |
| 2022-06-08 | 9.86 | $9.85 | 4400 |
| 2022-06-07 | 9.86 | $9.87 | 22800 |
| 2022-06-06 | 9.85 | $9.84 | 36000 |
| 2022-06-03 | 9.85 | $9.87 | 200 |
| 2022-06-02 | 9.85 | $9.87 | 2000 |
| 2022-06-01 | 9.85 | $9.85 | 1300 |
| 2022-05-31 | 9.84 | $9.87 | 6400 |
| 2022-05-27 | 9.84 | $9.84 | 88300 |
| 2022-05-26 | 9.84 | $9.85 | 234300 |
| 2022-05-25 | 9.84 | $9.84 | 47000 |
| 2022-05-24 | 9.83 | $9.84 | 57600 |
| 2022-05-23 | 9.83 | $9.84 | 5300 |
| 2022-05-20 | 9.83 | $9.84 | 12000 |
| 2022-05-19 | 9.83 | $9.83 | 22300 |
| 2022-05-18 | 9.83 | $9.82 | 1.8M |
| 2022-05-17 | 9.83 | $9.82 | 270400 |
| 2022-05-16 | 9.84 | $9.82 | 12500 |
| 2022-05-13 | 9.84 | $9.82 | 20000 |
| 2022-05-12 | 9.85 | $9.82 | 34700 |
| 2022-05-11 | 9.85 | $9.82 | 42900 |
| 2022-05-10 | 9.86 | $9.83 | 31700 |
| 2022-05-09 | 9.86 | $9.84 | 13800 |
| 2022-05-06 | 9.86 | $9.87 | 10600 |
| 2022-05-05 | 9.86 | $9.86 | 48800 |
| 2022-05-04 | 9.86 | $9.86 | 5900 |
| 2022-05-03 | 9.86 | $9.85 | 600 |
| 2022-05-02 | 9.86 | $9.85 | 1.4M |
| 2022-04-29 | 9.86 | $9.85 | 133200 |
| 2022-04-28 | 9.86 | $9.85 | 13100 |
| 2022-04-27 | 9.86 | $9.86 | 184200 |
| 2022-04-26 | 9.86 | $9.85 | 2300 |
| 2022-04-25 | 9.86 | $9.85 | 919200 |
| 2022-04-22 | 9.86 | $9.85 | — |
| 2022-04-21 | 9.85 | $9.85 | 1000 |
| 2022-04-20 | 9.85 | $9.85 | 64300 |
| 2022-04-19 | 9.85 | $9.85 | — |
| 2022-04-18 | 9.85 | $9.85 | — |
| 2022-04-14 | 9.85 | $9.85 | 4400 |
| 2022-04-13 | 9.84 | $9.86 | 111000 |
| 2022-04-12 | 9.84 | $9.84 | 100800 |
| 2022-04-11 | 9.84 | $9.85 | 100700 |
| 2022-04-08 | 9.83 | $9.85 | 208600 |
| 2022-04-07 | 9.83 | $9.84 | 600 |
| 2022-04-06 | 9.82 | $9.82 | 3600 |
| 2022-04-05 | 9.82 | $9.83 | 10600 |
| 2022-04-04 | 9.82 | $9.83 | 801600 |
| 2022-04-01 | 9.82 | $9.83 | 8700 |
| 2022-03-31 | 9.81 | $9.82 | 109100 |
| 2022-03-30 | 9.81 | $9.81 | 445500 |
| 2022-03-29 | 9.81 | $9.82 | 129000 |
| 2022-03-28 | 9.80 | $9.81 | — |
| 2022-03-25 | 9.80 | $9.81 | 105500 |
| 2022-03-24 | 9.80 | $9.79 | 34200 |
| 2022-03-23 | 9.80 | $9.80 | — |
| 2022-03-22 | 9.79 | $9.80 | 800 |
| 2022-03-21 | 9.79 | $9.79 | 26200 |
| 2022-03-18 | 9.79 | $9.79 | 95000 |
| 2022-03-17 | 9.79 | $9.78 | 27900 |
| 2022-03-16 | 9.79 | $9.79 | 900 |
| 2022-03-15 | 9.79 | $9.79 | 100 |
| 2022-03-14 | 9.80 | $9.80 | 204400 |
| 2022-03-11 | 9.79 | $9.79 | 14900 |
| 2022-03-10 | 9.79 | $9.79 | 12100 |
| 2022-03-09 | 9.79 | $9.80 | 1700 |
| 2022-03-08 | 9.79 | $9.79 | 51300 |
| 2022-03-07 | 9.79 | $9.79 | 50400 |
| 2022-03-04 | 9.79 | $9.80 | 172800 |
| 2022-03-03 | 9.78 | $9.80 | 81300 |
| 2022-03-02 | 9.78 | $9.79 | 2200 |
| 2022-03-01 | 9.78 | $9.78 | 17900 |
| 2022-02-28 | 9.78 | $9.78 | 49200 |
| 2022-02-25 | 9.78 | $9.78 | 40000 |
| 2022-02-24 | 9.77 | $9.78 | 250200 |
| 2022-02-23 | 9.77 | $9.78 | 586700 |
| 2022-02-22 | 9.77 | $9.77 | 24600 |
| 2022-02-18 | 9.77 | $9.77 | 245300 |
| 2022-02-17 | 9.77 | $9.78 | 400 |
| 2022-02-16 | 9.77 | $9.77 | 105400 |
| 2022-02-15 | 9.77 | $9.77 | 27900 |
| 2022-02-14 | 9.77 | $9.78 | 68800 |
| 2022-02-11 | 9.77 | $9.78 | 45300 |
| 2022-02-10 | 9.76 | $9.77 | 4400 |
| 2022-02-09 | 9.76 | $9.77 | 2800 |
| 2022-02-08 | 9.76 | $9.76 | 500 |
| 2022-02-07 | 9.76 | $9.78 | 31700 |
| 2022-02-04 | 9.76 | $9.78 | 29500 |
| 2022-02-03 | 9.75 | $9.78 | 107300 |
| 2022-02-02 | 9.75 | $9.76 | 121200 |
| 2022-02-01 | 9.75 | $9.77 | 18000 |
| 2022-01-31 | 9.74 | $9.75 | 75700 |
| 2022-01-28 | 9.74 | $9.74 | 1400 |
| 2022-01-27 | 9.75 | $9.74 | 4800 |
| 2022-01-26 | 9.75 | $9.75 | 34100 |
| 2022-01-25 | 9.75 | $9.74 | 44100 |
| 2022-01-24 | 9.75 | $9.75 | 662300 |
| 2022-01-21 | 9.76 | $9.75 | 2400 |
| 2022-01-20 | 9.76 | $9.75 | 37200 |
| 2022-01-19 | 9.76 | $9.76 | 66600 |
| 2022-01-18 | 9.76 | $9.75 | 40800 |
| 2022-01-14 | 9.77 | $9.74 | 64600 |
| 2022-01-13 | 9.77 | $9.76 | 32400 |
| 2022-01-12 | 9.78 | $9.77 | 60400 |
| 2022-01-11 | 9.78 | $9.77 | 101500 |
| 2022-01-10 | 9.78 | $9.76 | 81700 |
| 2022-01-07 | 9.78 | $9.78 | 3200 |
| 2022-01-06 | 9.79 | $9.78 | 14300 |
| 2022-01-05 | 9.79 | $9.79 | 21400 |
| 2022-01-04 | 9.79 | $9.79 | 13500 |
| 2022-01-03 | 9.79 | $9.80 | 145600 |
| 2021-12-31 | 9.78 | $9.80 | 130600 |
| 2021-12-30 | 9.78 | $9.78 | 4700 |
| 2021-12-29 | 9.78 | $9.78 | 700 |
| 2021-12-28 | 9.78 | $9.77 | 500 |
| 2021-12-27 | 9.78 | $9.78 | 127900 |
| 2021-12-23 | 9.78 | $9.78 | 4400 |
| 2021-12-22 | 9.78 | $9.78 | 6300 |
| 2021-12-21 | 9.78 | $9.78 | — |
| 2021-12-20 | 9.78 | $9.78 | 702800 |
| 2021-12-17 | 9.79 | $9.78 | 50500 |
| 2021-12-16 | 9.79 | $9.76 | 1100 |
| 2021-12-15 | 9.79 | $9.78 | 42200 |
| 2021-12-14 | 9.79 | $9.77 | 22300 |
| 2021-12-13 | 9.80 | $9.78 | 152500 |
| 2021-12-10 | 9.80 | $9.80 | 529800 |
| 2021-12-09 | 9.80 | $9.80 | 4000 |
| 2021-12-08 | 9.80 | $9.80 | 2800 |
| 2021-12-07 | 9.80 | $9.78 | 4000 |
| 2021-12-06 | 9.81 | $9.80 | 1700 |
| 2021-12-03 | 9.81 | $9.80 | 19000 |
| 2021-12-02 | 9.81 | $9.78 | 37200 |
| 2021-12-01 | 9.81 | $9.80 | 4500 |
| 2021-11-30 | 9.81 | $9.80 | 1200 |
| 2021-11-29 | 9.81 | $9.82 | 102800 |
| 2021-11-26 | 9.81 | $9.81 | 213000 |
| 2021-11-24 | 9.81 | $9.82 | 3200 |
| 2021-11-23 | 9.80 | $9.82 | 38700 |
| 2021-11-22 | 9.80 | $9.80 | 2100 |
| 2021-11-19 | 9.80 | $9.79 | 4000 |
| 2021-11-18 | 9.80 | $9.81 | 103400 |
| 2021-11-17 | 9.79 | $9.81 | 13300 |
| 2021-11-16 | 9.79 | $9.79 | 27700 |
| 2021-11-15 | 9.79 | $9.77 | — |
| 2021-11-12 | 9.79 | $9.77 | 109000 |
| 2021-11-11 | 9.79 | $9.79 | 12400 |
| 2021-11-10 | 9.79 | $9.78 | 145100 |
| 2021-11-09 | 9.79 | $9.78 | 394800 |
| 2021-11-08 | 9.79 | $9.79 | 9000 |
| 2021-11-05 | 9.79 | $9.79 | 1900 |
| 2021-11-04 | 9.79 | $9.79 | 8500 |
| 2021-11-03 | 9.79 | $9.80 | 433000 |
| 2021-11-02 | 9.78 | $9.80 | 20100 |
| 2021-11-01 | 9.78 | $9.80 | 66300 |
| 2021-10-29 | 9.77 | $9.80 | 29600 |
| 2021-10-28 | 9.77 | $9.78 | 73800 |
| 2021-10-27 | 9.76 | $9.77 | 100 |
| 2021-10-26 | 9.76 | $9.76 | 2800 |
| 2021-10-25 | 9.76 | $9.76 | 4600 |
| 2021-10-22 | 9.76 | $9.74 | 4500 |
| 2021-10-21 | 9.76 | $9.76 | — |
| 2021-10-20 | 9.76 | $9.76 | 51000 |
| 2021-10-19 | 9.76 | $9.77 | 76700 |
| 2021-10-18 | 9.76 | $9.74 | 6500 |
| 2021-10-15 | 9.76 | $9.75 | 1900 |
| 2021-10-14 | 9.76 | $9.75 | 2600 |
| 2021-10-13 | 9.76 | $9.75 | 200 |
| 2021-10-12 | 9.76 | $9.75 | 4700 |
| 2021-10-11 | 9.76 | $9.76 | 400 |
| 2021-10-08 | 9.76 | $9.77 | 15500 |
| 2021-10-07 | 9.76 | $9.74 | 24600 |
| 2021-10-06 | 9.76 | $9.74 | 10400 |
| 2021-10-05 | 9.76 | $9.77 | 1500 |
| 2021-10-04 | 9.76 | $9.78 | 60800 |
| 2021-10-01 | 9.75 | $9.77 | 5500 |
| 2021-09-30 | 9.75 | $9.76 | 241400 |
| 2021-09-29 | 9.74 | $9.77 | 2600 |
| 2021-09-28 | 9.73 | $9.72 | 32300 |
| 2021-09-27 | 9.74 | $9.72 | 53400 |
| 2021-09-24 | 9.74 | $9.76 | 235400 |
| 2021-09-23 | 9.73 | $9.74 | 4300 |
| 2021-09-22 | 9.73 | $9.73 | 700 |
| 2021-09-21 | 9.73 | $9.73 | 100 |
| 2021-09-20 | 9.73 | $9.73 | 9300 |
| 2021-09-17 | 9.72 | $9.74 | 3000 |
| 2021-09-16 | 9.72 | $9.72 | 5800 |
| 2021-09-15 | 9.72 | $9.74 | 7200 |
| 2021-09-14 | 9.71 | $9.72 | 200 |
| 2021-09-13 | 9.71 | $9.73 | 3900 |
| 2021-09-10 | 9.71 | $9.74 | 6400 |
| 2021-09-09 | 9.70 | $9.71 | 1400 |
| 2021-09-08 | 9.70 | $9.71 | 3200 |
| 2021-09-07 | 9.70 | $9.68 | 2500 |
| 2021-09-03 | 9.70 | $9.71 | 3400 |
| 2021-09-02 | 9.70 | $9.71 | 4900 |
| 2021-09-01 | 9.70 | $9.70 | 20400 |
| 2021-08-31 | 9.70 | $9.70 | 283600 |
| 2021-08-30 | 9.70 | $9.71 | 10400 |
| 2021-08-27 | 9.69 | $9.70 | 5200 |
| 2021-08-26 | 9.69 | $9.70 | 2800 |
| 2021-08-25 | 9.69 | $9.66 | 1800 |
| 2021-08-24 | 9.70 | $9.75 | 31600 |
| 2021-08-23 | 9.69 | $9.68 | 48200 |
| 2021-08-20 | 9.69 | $9.72 | 66400 |
| 2021-08-19 | 9.68 | $9.67 | 49800 |
| 2021-08-18 | 9.69 | $9.71 | 100 |
| 2021-08-17 | 9.69 | $9.68 | 5800 |
| 2021-08-16 | 9.69 | $9.70 | 34900 |
| 2021-08-13 | 9.69 | $9.68 | 150500 |
| 2021-08-12 | 9.69 | $9.68 | 719800 |
| 2021-08-11 | 9.70 | $9.68 | 7700 |
| 2021-08-10 | 9.70 | $9.69 | 2000 |
| 2021-08-09 | 9.70 | $9.67 | 2300 |
| 2021-08-06 | 9.71 | $9.67 | 220800 |
| 2021-08-05 | 9.72 | $9.72 | 68400 |
| 2021-08-04 | 9.72 | $9.72 | 148600 |
| 2021-08-03 | 9.72 | $9.73 | 45100 |
| 2021-08-02 | 9.72 | $9.69 | 16000 |
| 2021-07-30 | 9.73 | $9.72 | 32200 |
| 2021-07-29 | 9.73 | $9.73 | 54200 |
| 2021-07-28 | 9.73 | $9.74 | 49100 |
| 2021-07-27 | 9.72 | $9.72 | 25500 |
| 2021-07-26 | 9.72 | $9.71 | 9800 |
| 2021-07-23 | 9.73 | $9.70 | 50100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.03
2024-07-22
Close Price
$11.10
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
10.28
Maximum
12.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-07-22 | 11.03 | $11.10 | — |
| 2024-07-19 | 11.03 | $11.10 | — |
| 2024-07-18 | 11.02 | $11.10 | — |
| 2024-07-17 | 11.02 | $11.10 | — |
| 2024-07-16 | 11.01 | $11.10 | — |
| 2024-07-15 | 11.00 | $11.10 | — |
| 2024-07-12 | 11.00 | $11.10 | — |
| 2024-07-11 | 11.00 | $11.10 | — |
| 2024-07-10 | 11.00 | $11.10 | — |
| 2024-07-09 | 11.00 | $11.10 | — |
| 2024-07-08 | 11.00 | $11.10 | — |
| 2024-07-05 | 11.01 | $11.10 | — |
| 2024-07-03 | 11.02 | $11.10 | — |
| 2024-07-02 | 11.03 | $11.10 | — |
| 2024-07-01 | 11.05 | $11.10 | — |
| 2024-06-28 | 11.08 | $11.10 | — |
| 2024-06-27 | 11.12 | $11.10 | — |
| 2024-06-26 | 11.17 | $11.10 | — |
| 2024-06-25 | 11.23 | $11.10 | — |
| 2024-06-24 | 11.30 | $11.10 | 6338 |
| 2024-06-21 | 11.40 | $11.23 | 7705 |
| 2024-06-20 | 11.47 | $11.10 | 10494 |
| 2024-06-18 | 11.61 | $11.20 | 6138 |
| 2024-06-17 | 11.74 | $11.40 | 1527 |
| 2024-06-14 | 11.83 | $11.40 | 7813 |
| 2024-06-13 | 11.94 | $11.55 | 7239 |
| 2024-06-12 | 12.03 | $11.92 | 3040 |
| 2024-06-11 | 12.01 | $12.00 | 2064 |
| 2024-06-10 | 11.96 | $11.55 | 3797 |
| 2024-06-07 | 12.04 | $12.25 | 2523 |
| 2024-06-06 | 11.91 | $12.22 | 2873 |
| 2024-06-05 | 11.76 | $12.24 | 3841 |
| 2024-06-04 | 11.56 | $12.10 | 33698 |
| 2024-06-03 | 11.37 | $11.68 | 2707 |
| 2024-05-31 | 11.26 | $11.70 | 48851 |
| 2024-05-30 | 11.12 | $11.10 | 755 |
| 2024-05-28 | 11.14 | $11.10 | 664 |
| 2024-05-24 | 11.17 | $11.10 | 602 |
| 2024-05-22 | 11.20 | $11.11 | 355 |
| 2024-05-20 | 11.24 | $11.03 | 206 |
| 2024-05-17 | 11.31 | $11.15 | 611 |
| 2024-05-16 | 11.36 | $11.34 | 722 |
| 2024-05-13 | 11.36 | $11.37 | 61 |
| 2024-05-10 | 11.35 | $11.37 | 1226 |
| 2024-05-09 | 11.33 | $11.10 | 200 |
| 2024-05-08 | 11.40 | $11.10 | 7157 |
| 2024-05-07 | 11.48 | $11.40 | 2288 |
| 2024-05-03 | 11.48 | $11.50 | 5262 |
| 2024-04-29 | 11.44 | $11.65 | 4555 |
| 2024-04-25 | 11.35 | $11.34 | 2523 |
| 2024-04-24 | 11.33 | $11.67 | 1200 |
| 2024-04-19 | 11.21 | $11.01 | 341 |
| 2024-04-18 | 11.26 | $11.07 | 415 |
| 2024-04-17 | 11.30 | $11.03 | 145 |
| 2024-04-12 | 11.37 | $11.33 | 161 |
| 2024-04-11 | 11.35 | $11.30 | 408 |
| 2024-04-10 | 11.34 | $11.00 | 1230 |
| 2024-04-09 | 11.41 | $11.00 | 429 |
| 2024-04-04 | 11.50 | $11.68 | 2059 |
| 2024-04-03 | 11.39 | $11.70 | 2634 |
| 2024-04-02 | 11.25 | $12.00 | 2074 |
| 2024-03-28 | 10.97 | $11.00 | 1039 |
| 2024-03-27 | 10.96 | $10.99 | 203 |
| 2024-03-26 | 10.94 | $10.91 | 425 |
| 2024-03-21 | 10.94 | $10.92 | 3542 |
| 2024-03-18 | 10.94 | $10.93 | 204 |
| 2024-03-15 | 10.93 | $10.93 | 467 |
| 2024-03-13 | 10.93 | $10.89 | 1255 |
| 2024-03-12 | 10.93 | $10.90 | 974 |
| 2024-03-11 | 10.93 | $10.88 | 3 |
| 2024-03-07 | 10.93 | $10.88 | 8598 |
| 2024-03-06 | 10.94 | $10.92 | 521 |
| 2024-03-04 | 10.93 | $10.88 | 1071 |
| 2024-03-01 | 10.94 | $10.97 | 2187 |
| 2024-02-29 | 10.91 | $10.99 | 1435 |
| 2024-02-27 | 10.87 | $10.90 | 100 |
| 2024-02-26 | 10.85 | $10.88 | 4303 |
| 2024-02-23 | 10.83 | $10.90 | 5367 |
| 2024-02-22 | 10.81 | $10.85 | 201 |
| 2024-02-21 | 10.79 | $10.85 | 16833 |
| 2024-02-20 | 10.76 | $10.75 | 103 |
| 2024-02-16 | 10.76 | $10.75 | 100 |
| 2024-02-15 | 10.77 | $10.76 | 101 |
| 2024-02-14 | 10.77 | $10.75 | — |
| 2024-02-13 | 10.77 | $10.75 | — |
| 2024-02-12 | 10.77 | $10.75 | — |
| 2024-02-09 | 10.78 | $10.75 | 296 |
| 2024-02-08 | 10.78 | $10.76 | — |
| 2024-02-07 | 10.78 | $10.76 | 501 |
| 2024-02-06 | 10.78 | $10.75 | — |
| 2024-02-05 | 10.79 | $10.75 | 6302 |
| 2024-02-02 | 10.79 | $10.82 | — |
| 2024-02-01 | 10.78 | $10.82 | — |
| 2024-01-31 | 10.76 | $10.82 | 288 |
| 2024-01-30 | 10.73 | $10.75 | — |
| 2024-01-29 | 10.73 | $10.75 | 2174 |
| 2024-01-26 | 10.72 | $10.71 | — |
| 2024-01-25 | 10.72 | $10.71 | — |
| 2024-01-24 | 10.72 | $10.71 | 225 |
| 2024-01-23 | 10.72 | $10.72 | — |
| 2024-01-22 | 10.72 | $10.72 | — |
| 2024-01-19 | 10.72 | $10.72 | — |
| 2024-01-18 | 10.72 | $10.72 | — |
| 2024-01-17 | 10.72 | $10.72 | — |
| 2024-01-16 | 10.72 | $10.72 | 1050 |
| 2024-01-12 | 10.72 | $10.70 | — |
| 2024-01-11 | 10.73 | $10.70 | 2798 |
| 2024-01-10 | 10.74 | $10.70 | — |
| 2024-01-09 | 10.75 | $10.70 | — |
| 2024-01-08 | 10.76 | $10.70 | 100 |
| 2024-01-05 | 10.78 | $10.85 | — |
| 2024-01-04 | 10.75 | $10.85 | 400 |
| 2024-01-03 | 10.71 | $10.85 | 2205 |
| 2024-01-02 | 10.66 | $10.67 | — |
| 2023-12-29 | 10.67 | $10.67 | 4078 |
| 2023-12-28 | 10.67 | $10.71 | — |
| 2023-12-27 | 10.67 | $10.71 | — |
| 2023-12-26 | 10.66 | $10.71 | — |
| 2023-12-22 | 10.65 | $10.71 | 1168 |
| 2023-12-21 | 10.64 | $10.70 | 1862 |
| 2023-12-20 | 10.63 | $10.67 | 1195 |
| 2023-12-19 | 10.64 | $10.67 | — |
| 2023-12-18 | 10.64 | $10.67 | — |
| 2023-12-15 | 10.65 | $10.67 | 100 |
| 2023-12-14 | 10.65 | $10.67 | 24999 |
| 2023-12-13 | 10.67 | $10.71 | 1030 |
| 2023-12-12 | 10.67 | $10.67 | 1001 |
| 2023-12-11 | 10.69 | $10.67 | 1748 |
| 2023-12-08 | 10.71 | $10.70 | 7925 |
| 2023-12-07 | 10.73 | $10.73 | 100 |
| 2023-12-06 | 10.74 | $10.75 | 2556 |
| 2023-12-05 | 10.76 | $10.67 | 148 |
| 2023-12-04 | 10.80 | $10.68 | 101 |
| 2023-12-01 | 10.85 | $10.68 | 105 |
| 2023-11-30 | 10.91 | $10.67 | 135 |
| 2023-11-29 | 10.98 | $10.99 | — |
| 2023-11-28 | 10.97 | $10.99 | — |
| 2023-11-27 | 10.96 | $10.99 | 100 |
| 2023-11-24 | 10.95 | $10.99 | — |
| 2023-11-22 | 10.93 | $10.99 | — |
| 2023-11-21 | 10.91 | $10.99 | 705 |
| 2023-11-20 | 10.89 | $10.90 | 604 |
| 2023-11-17 | 10.89 | $11.00 | — |
| 2023-11-16 | 10.85 | $11.00 | — |
| 2023-11-15 | 10.81 | $11.00 | — |
| 2023-11-14 | 10.77 | $11.00 | 101 |
| 2023-11-13 | 10.71 | $10.61 | — |
| 2023-11-10 | 10.77 | $10.61 | — |
| 2023-11-09 | 10.83 | $10.61 | 122 |
| 2023-11-08 | 10.92 | $10.95 | 9126 |
| 2023-11-07 | 10.92 | $10.90 | — |
| 2023-11-06 | 10.93 | $10.90 | 100 |
| 2023-11-03 | 10.94 | $10.90 | 205 |
| 2023-11-02 | 10.96 | $10.90 | 1111 |
| 2023-11-01 | 10.98 | $10.96 | 1050 |
| 2023-10-31 | 10.99 | $10.96 | 384 |
| 2023-10-30 | 11.00 | $10.99 | 225 |
| 2023-10-27 | 11.00 | $10.99 | 1001 |
| 2023-10-26 | 11.01 | $11.01 | — |
| 2023-10-25 | 11.00 | $11.01 | 319 |
| 2023-10-24 | 11.00 | $11.01 | — |
| 2023-10-23 | 11.00 | $11.01 | — |
| 2023-10-20 | 10.99 | $11.01 | — |
| 2023-10-19 | 10.98 | $11.01 | 458 |
| 2023-10-18 | 10.97 | $11.00 | 29941 |
| 2023-10-17 | 10.97 | $10.96 | 270 |
| 2023-10-16 | 10.97 | $10.96 | 307 |
| 2023-10-13 | 10.97 | $10.97 | 383 |
| 2023-10-12 | 10.97 | $10.97 | 2937 |
| 2023-10-11 | 10.98 | $10.99 | 412 |
| 2023-10-10 | 10.97 | $10.98 | — |
| 2023-10-09 | 10.97 | $10.98 | 254 |
| 2023-10-06 | 10.97 | $10.96 | — |
| 2023-10-05 | 10.97 | $10.96 | 3223 |
| 2023-10-04 | 10.97 | $10.96 | — |
| 2023-10-03 | 10.98 | $10.96 | 4212 |
| 2023-10-02 | 10.98 | $10.96 | 111 |
| 2023-09-29 | 10.99 | $10.96 | — |
| 2023-09-28 | 10.99 | $10.96 | 192 |
| 2023-09-27 | 11.00 | $10.99 | 2811 |
| 2023-09-26 | 11.00 | $11.01 | 1634 |
| 2023-09-25 | 10.99 | $11.00 | — |
| 2023-09-22 | 10.98 | $11.00 | 2722 |
| 2023-09-21 | 10.97 | $10.96 | 14914 |
| 2023-09-20 | 10.97 | $10.93 | 2459 |
| 2023-09-19 | 10.98 | $10.98 | 1584 |
| 2023-09-18 | 10.98 | $10.98 | 1250 |
| 2023-09-15 | 10.97 | $10.98 | 3364 |
| 2023-09-14 | 10.96 | $10.98 | — |
| 2023-09-13 | 10.96 | $10.98 | — |
| 2023-09-12 | 10.94 | $10.98 | 1144 |
| 2023-09-11 | 10.93 | $10.89 | 5256 |
| 2023-09-08 | 10.94 | $10.98 | 2252 |
| 2023-09-07 | 10.92 | $10.93 | — |
| 2023-09-06 | 10.92 | $10.93 | 4970 |
| 2023-09-05 | 10.92 | $10.91 | 565 |
| 2023-09-01 | 10.92 | $10.94 | 3675 |
| 2023-08-31 | 10.91 | $10.89 | — |
| 2023-08-30 | 10.91 | $10.89 | 712 |
| 2023-08-29 | 10.92 | $10.96 | 909 |
| 2023-08-28 | 10.90 | $10.94 | 1512 |
| 2023-08-25 | 10.89 | $10.92 | — |
| 2023-08-24 | 10.88 | $10.92 | 1030 |
| 2023-08-23 | 10.86 | $10.89 | 1455 |
| 2023-08-22 | 10.86 | $10.95 | 3333 |
| 2023-08-21 | 10.83 | $10.87 | 6640 |
| 2023-08-18 | 10.82 | $10.83 | 574 |
| 2023-08-17 | 10.83 | $10.83 | 3713 |
| 2023-08-16 | 10.83 | $10.83 | 4607 |
| 2023-08-15 | 10.84 | $10.81 | 6487 |
| 2023-08-14 | 10.86 | $10.81 | 7201 |
| 2023-08-11 | 10.87 | $10.82 | 200 |
| 2023-08-10 | 10.89 | $10.82 | 4392 |
| 2023-08-09 | 10.91 | $10.89 | 3190 |
| 2023-08-08 | 10.92 | $10.95 | — |
| 2023-08-07 | 10.90 | $10.95 | 100 |
| 2023-08-04 | 10.89 | $10.78 | 300 |
| 2023-08-03 | 10.92 | $10.96 | 1300 |
| 2023-08-02 | 10.90 | $10.97 | 500 |
| 2023-08-01 | 10.87 | $10.91 | 200 |
| 2023-07-31 | 10.86 | $10.86 | 800 |
| 2023-07-28 | 10.86 | $10.85 | 24700 |
| 2023-07-27 | 10.86 | $10.86 | 10400 |
| 2023-07-26 | 10.86 | $10.85 | 4000 |
| 2023-07-25 | 10.86 | $10.90 | 12900 |
| 2023-07-24 | 10.84 | $10.85 | 1300 |
| 2023-07-21 | 10.83 | $10.83 | 5700 |
| 2023-07-20 | 10.83 | $10.80 | 1700 |
| 2023-07-19 | 10.84 | $10.84 | 500 |
| 2023-07-18 | 10.84 | $10.84 | 5600 |
| 2023-07-17 | 10.83 | $10.87 | 18100 |
| 2023-07-14 | 10.82 | $10.84 | 36600 |
| 2023-07-13 | 10.80 | $10.88 | 220700 |
| 2023-07-12 | 10.78 | $10.85 | 1200 |
| 2023-07-11 | 10.75 | $10.85 | 2300 |
| 2023-07-10 | 10.72 | $10.66 | 4300 |
| 2023-07-07 | 10.74 | $10.66 | 1700 |
| 2023-07-06 | 10.77 | $10.67 | 4100 |
| 2023-07-05 | 10.80 | $10.67 | 5200 |
| 2023-07-03 | 10.83 | $10.70 | 500 |
| 2023-06-30 | 10.86 | $10.70 | 400 |
| 2023-06-29 | 10.89 | $10.66 | 1600 |
| 2023-06-28 | 10.95 | $10.70 | 8700 |
| 2023-06-27 | 10.99 | $10.70 | 25700 |
| 2023-06-26 | 11.05 | $10.75 | 4300 |
| 2023-06-23 | 11.10 | $10.82 | 39700 |
| 2023-06-22 | 11.13 | $11.05 | 9600 |
| 2023-06-21 | 11.10 | $11.00 | 15200 |
| 2023-06-20 | 11.06 | $11.24 | 32700 |
| 2023-06-16 | 10.94 | $10.98 | 52800 |
| 2023-06-15 | 10.87 | $11.91 | 413300 |
| 2023-06-14 | 10.49 | $10.50 | 43700 |
| 2023-06-13 | 10.47 | $10.50 | 2200 |
| 2023-06-12 | 10.44 | $10.46 | 5200 |
| 2023-06-09 | 10.42 | $10.39 | 22000 |
| 2023-06-08 | 10.42 | $10.40 | 400 |
| 2023-06-07 | 10.41 | $10.39 | 1200 |
| 2023-06-06 | 10.39 | $10.35 | 700 |
| 2023-06-05 | 10.39 | $10.38 | 2500 |
| 2023-06-02 | 10.38 | $10.40 | 2800 |
| 2023-06-01 | 10.35 | $10.40 | 3200 |
| 2023-05-31 | 10.32 | $10.39 | 2900 |
| 2023-05-30 | 10.28 | $10.39 | 5400 |
| 2023-05-26 | 10.23 | $10.25 | 16100 |
| 2023-05-25 | 10.22 | $10.22 | 700 |
| 2023-05-24 | 10.21 | $10.24 | 13500 |
| 2023-05-23 | 10.20 | $10.20 | — |
| 2023-05-22 | 10.19 | $10.20 | 5300 |
| 2023-05-19 | 10.18 | $10.20 | 200 |
| 2023-05-18 | 10.17 | $10.19 | 4600 |
| 2023-05-17 | 10.16 | $10.19 | 14200 |
| 2023-05-16 | 10.15 | $10.19 | 12500 |
| 2023-05-15 | 10.13 | $10.11 | 1000 |
| 2023-05-12 | 10.13 | $10.15 | 6600 |
| 2023-05-11 | 10.13 | $10.12 | — |
| 2023-05-10 | 10.13 | $10.12 | 10400 |
| 2023-05-09 | 10.13 | $10.11 | 400 |
| 2023-05-08 | 10.13 | $10.12 | 100 |
| 2023-05-05 | 10.13 | $10.13 | — |
| 2023-05-04 | 10.13 | $10.13 | 16000 |
| 2023-05-03 | 10.13 | $10.13 | — |
| 2023-05-02 | 10.13 | $10.13 | — |
| 2023-05-01 | 10.12 | $10.13 | 100 |
| 2023-04-28 | 10.12 | $10.11 | 2100 |
| 2023-04-27 | 10.12 | $10.11 | 26400 |
| 2023-04-26 | 10.12 | $10.12 | 9900 |
| 2023-04-25 | 10.11 | $10.12 | 6200 |
| 2023-04-24 | 10.11 | $10.11 | 200 |
| 2023-04-21 | 10.10 | $10.10 | — |
| 2023-04-20 | 10.10 | $10.10 | — |
| 2023-04-19 | 10.10 | $10.10 | — |
| 2023-04-18 | 10.10 | $10.10 | — |
| 2023-04-17 | 10.10 | $10.10 | 11600 |
| 2023-04-14 | 10.09 | $10.10 | — |
| 2023-04-13 | 10.09 | $10.10 | 1000 |
| 2023-04-12 | 10.09 | $10.09 | 1800 |
| 2023-04-11 | 10.09 | $10.08 | — |
| 2023-04-10 | 10.09 | $10.08 | 66900 |
| 2023-04-06 | 10.09 | $10.07 | 106200 |
| 2023-04-05 | 10.09 | $10.06 | 41300 |
| 2023-04-04 | 10.10 | $10.10 | 9600 |
| 2023-04-03 | 10.09 | $10.09 | 9200 |
| 2023-03-31 | 10.09 | $10.08 | 3100 |
| 2023-03-30 | 10.09 | $10.10 | — |
| 2023-03-29 | 10.09 | $10.10 | 1000 |
| 2023-03-28 | 10.08 | $10.09 | 7600 |
| 2023-03-27 | 10.07 | $10.08 | 3300 |
| 2023-03-24 | 10.07 | $10.08 | 5700 |
| 2023-03-23 | 10.06 | $10.05 | 1400 |
| 2023-03-22 | 10.06 | $10.08 | — |
| 2023-03-21 | 10.06 | $10.08 | 300 |
| 2023-03-20 | 10.05 | $10.08 | 300 |
| 2023-03-17 | 10.04 | $10.05 | — |
| 2023-03-16 | 10.04 | $10.05 | — |
| 2023-03-15 | 10.03 | $10.05 | 9700 |
| 2023-03-14 | 10.03 | $10.01 | — |
| 2023-03-13 | 10.04 | $10.01 | 8900 |
| 2023-03-10 | 10.05 | $10.01 | 3100 |
| 2023-03-09 | 10.06 | $10.06 | 700 |
| 2023-03-08 | 10.06 | $10.07 | 3000 |
| 2023-03-07 | 10.06 | $10.06 | 12800 |
| 2023-03-06 | 10.06 | $10.07 | 1300 |
| 2023-03-03 | 10.05 | $10.05 | — |
| 2023-03-02 | 10.05 | $10.05 | 600 |
| 2023-03-01 | 10.05 | $10.05 | 4600 |
| 2023-02-28 | 10.05 | $10.05 | 500 |
| 2023-02-27 | 10.05 | $10.06 | 9800 |
| 2023-02-24 | 10.05 | $10.07 | 600 |
| 2023-02-23 | 10.04 | $10.06 | 6700 |
| 2023-02-22 | 10.03 | $10.01 | 3200 |
| 2023-02-21 | 10.04 | $10.03 | 3700 |
| 2023-02-17 | 10.04 | $10.03 | 300 |
| 2023-02-16 | 10.05 | $10.04 | 7200 |
| 2023-02-15 | 10.05 | $10.04 | 500 |
| 2023-02-14 | 10.05 | $10.04 | 300 |
| 2023-02-13 | 10.05 | $10.04 | 800 |
| 2023-02-10 | 10.05 | $10.05 | 800 |
| 2023-02-09 | 10.05 | $10.01 | 800 |
| 2023-02-08 | 10.06 | $10.05 | 1500 |
| 2023-02-07 | 10.06 | $10.07 | 400 |
| 2023-02-06 | 10.06 | $10.05 | 4900 |
| 2023-02-03 | 10.06 | $10.04 | — |
| 2023-02-02 | 10.06 | $10.04 | 200 |
| 2023-02-01 | 10.06 | $10.04 | 1400 |
| 2023-01-31 | 10.06 | $10.03 | 21400 |
| 2023-01-30 | 10.06 | $10.01 | 400 |
| 2023-01-27 | 10.07 | $10.05 | 4400 |
| 2023-01-26 | 10.07 | $10.04 | 7900 |
| 2023-01-25 | 10.07 | $10.05 | 10900 |
| 2023-01-24 | 10.07 | $10.05 | 10600 |
| 2023-01-23 | 10.07 | $10.04 | 1300 |
| 2023-01-20 | 10.07 | $10.06 | 4200 |
| 2023-01-19 | 10.06 | $10.06 | 3300 |
| 2023-01-18 | 10.05 | $10.04 | 5300 |
| 2023-01-17 | 10.04 | $10.04 | — |
| 2023-01-13 | 10.03 | $10.04 | 2700 |
| 2023-01-12 | 10.02 | $10.06 | 300 |
| 2023-01-11 | 10.00 | $10.06 | — |
| 2023-01-10 | 9.97 | $10.06 | — |
| 2023-01-09 | 9.94 | $10.06 | 3900 |
| 2023-01-06 | 9.89 | $9.98 | — |
| 2023-01-05 | 9.87 | $9.98 | — |
| 2023-01-04 | 9.84 | $9.98 | 3800 |
| 2023-01-03 | 9.81 | $9.89 | — |
| 2022-12-30 | 9.80 | $9.89 | 6300 |
| 2022-12-29 | 9.78 | $9.84 | 11000 |
| 2022-12-28 | 9.78 | $9.87 | 32800 |
| 2022-12-27 | 9.78 | $9.83 | 22000 |
| 2022-12-23 | 9.78 | $9.71 | 300 |
| 2022-12-22 | 9.83 | $9.71 | 200 |
| 2022-12-21 | 9.89 | $9.71 | 51200 |
| 2022-12-20 | 9.96 | $9.90 | 1500 |
| 2022-12-19 | 9.99 | $9.93 | — |
| 2022-12-16 | 10.01 | $9.93 | 500 |
| 2022-12-15 | 10.04 | $10.00 | 200 |
| 2022-12-14 | 10.06 | $10.02 | 6800 |
| 2022-12-13 | 10.07 | $10.05 | 2200 |
| 2022-12-12 | 10.07 | $10.07 | 98500 |
| 2022-12-09 | 10.07 | $10.07 | 255800 |
| 2022-12-08 | 10.07 | $10.07 | 751300 |
| 2022-12-07 | 10.07 | $10.07 | 12400 |
| 2022-12-06 | 10.07 | $10.07 | 20500 |
| 2022-12-05 | 10.07 | $10.07 | 9200 |
| 2022-12-02 | 10.07 | $10.07 | 13300 |
| 2022-12-01 | 10.06 | $10.06 | 6900 |
| 2022-11-30 | 10.06 | $10.06 | 18900 |
| 2022-11-29 | 10.06 | $10.06 | 20400 |
| 2022-11-28 | 10.06 | $10.05 | 1.2M |
| 2022-11-25 | 10.06 | $10.06 | 16000 |
| 2022-11-23 | 10.06 | $10.06 | 210300 |
| 2022-11-22 | 10.06 | $10.06 | 1000 |
| 2022-11-21 | 10.06 | $10.07 | 7100 |
| 2022-11-18 | 10.05 | $10.05 | 5600 |
| 2022-11-17 | 10.05 | $10.04 | 20300 |
| 2022-11-16 | 10.05 | $10.05 | 1200 |
| 2022-11-15 | 10.05 | $10.04 | 20600 |
| 2022-11-14 | 10.05 | $10.04 | 100 |
| 2022-11-11 | 10.05 | $10.05 | 400 |
| 2022-11-10 | 10.04 | $10.05 | 7000 |
| 2022-11-09 | 10.04 | $10.03 | 200 |
| 2022-11-08 | 10.04 | $10.03 | 400 |
| 2022-11-07 | 10.03 | $10.03 | 100 |
| 2022-11-04 | 10.03 | $10.03 | 1000 |
| 2022-11-03 | 10.03 | $10.04 | 2500 |
| 2022-11-02 | 10.02 | $10.02 | — |
| 2022-11-01 | 10.02 | $10.02 | 38700 |
| 2022-10-31 | 10.02 | $10.02 | 600 |
| 2022-10-28 | 10.02 | $10.02 | 27700 |
| 2022-10-27 | 10.02 | $10.02 | 1700 |
| 2022-10-26 | 10.01 | $10.02 | 2800 |
| 2022-10-25 | 10.01 | $10.01 | 300 |
| 2022-10-24 | 10.00 | $10.00 | 259200 |
| 2022-10-21 | 10.00 | $10.00 | 1200 |
| 2022-10-20 | 10.00 | $10.00 | 6900 |
| 2022-10-19 | 10.00 | $10.00 | 12600 |
| 2022-10-18 | 10.00 | $10.00 | 400 |
| 2022-10-17 | 9.99 | $10.00 | 3900 |
| 2022-10-14 | 9.99 | $9.99 | 2200 |
| 2022-10-13 | 9.98 | $9.99 | 26800 |
| 2022-10-12 | 9.98 | $9.99 | 4000 |
| 2022-10-11 | 9.98 | $9.99 | 29600 |
| 2022-10-10 | 9.97 | $9.97 | — |
| 2022-10-07 | 9.97 | $9.97 | 44100 |
| 2022-10-06 | 9.97 | $9.97 | 180100 |
| 2022-10-05 | 9.97 | $9.97 | 34500 |
| 2022-10-04 | 9.97 | $9.98 | 204700 |
| 2022-10-03 | 9.96 | $9.97 | 37700 |
| 2022-09-30 | 9.96 | $9.97 | 50900 |
| 2022-09-29 | 9.96 | $9.96 | 62500 |
| 2022-09-28 | 9.96 | $9.96 | 132700 |
| 2022-09-27 | 9.96 | $9.95 | 2800 |
| 2022-09-26 | 9.96 | $9.96 | 227100 |
| 2022-09-23 | 9.96 | $9.95 | 122400 |
| 2022-09-22 | 9.96 | $9.95 | 200 |
| 2022-09-21 | 9.97 | $9.95 | 46100 |
| 2022-09-20 | 9.97 | $9.96 | 50300 |
| 2022-09-19 | 9.97 | $9.97 | — |
| 2022-09-16 | 9.97 | $9.97 | 500 |
| 2022-09-15 | 9.97 | $9.97 | 600 |
| 2022-09-14 | 9.96 | $9.96 | 5700 |
| 2022-09-13 | 9.96 | $9.96 | 17500 |
| 2022-09-12 | 9.96 | $9.96 | 787000 |
| 2022-09-09 | 9.96 | $9.96 | 300 |
| 2022-09-08 | 9.96 | $9.95 | 370300 |
| 2022-09-07 | 9.96 | $9.95 | 3400 |
| 2022-09-06 | 9.96 | $9.97 | — |
| 2022-09-02 | 9.95 | $9.97 | 200 |
| 2022-09-01 | 9.94 | $9.94 | — |
| 2022-08-31 | 9.94 | $9.94 | 21600 |
| 2022-08-30 | 9.94 | $9.94 | 7400 |
| 2022-08-29 | 9.94 | $9.93 | 366900 |
| 2022-08-26 | 9.94 | $9.93 | 10400 |
| 2022-08-25 | 9.95 | $9.93 | 200 |
| 2022-08-24 | 9.95 | $9.93 | 46700 |
| 2022-08-23 | 9.95 | $9.94 | 409500 |
| 2022-08-22 | 9.95 | $9.97 | 2900 |
| 2022-08-19 | 9.94 | $9.97 | 300 |
| 2022-08-18 | 9.93 | $9.93 | 110200 |
| 2022-08-17 | 9.93 | $9.93 | 300 |
| 2022-08-16 | 9.93 | $9.92 | — |
| 2022-08-15 | 9.93 | $9.92 | — |
| 2022-08-12 | 9.92 | $9.92 | 63500 |
| 2022-08-11 | 9.92 | $9.92 | 3900 |
| 2022-08-10 | 9.92 | $9.92 | 75400 |
| 2022-08-09 | 9.92 | $9.92 | 70800 |
| 2022-08-08 | 9.92 | $9.92 | 50800 |
| 2022-08-05 | 9.92 | $9.92 | 5300 |
| 2022-08-04 | 9.91 | $9.91 | 14900 |
| 2022-08-03 | 9.91 | $9.91 | 4300 |
| 2022-08-02 | 9.91 | $9.91 | 8300 |
| 2022-08-01 | 9.90 | $9.90 | 207300 |
| 2022-07-29 | 9.90 | $9.90 | 7300 |
| 2022-07-28 | 9.90 | $9.91 | 90600 |
| 2022-07-27 | 9.90 | $9.89 | 342000 |
| 2022-07-26 | 9.90 | $9.90 | 46700 |
| 2022-07-25 | 9.90 | $9.90 | 56600 |
| 2022-07-22 | 9.89 | $9.90 | 6700 |
| 2022-07-21 | 9.89 | $9.89 | 346300 |
| 2022-07-20 | 9.89 | $9.89 | 9900 |
| 2022-07-19 | 9.88 | $9.88 | 500 |
| 2022-07-18 | 9.88 | $9.88 | 2400 |
| 2022-07-15 | 9.88 | $9.89 | 3400 |
| 2022-07-14 | 9.88 | $9.88 | 27400 |
| 2022-07-13 | 9.87 | $9.88 | 17700 |
| 2022-07-12 | 9.87 | $9.87 | 69100 |
| 2022-07-11 | 9.87 | $9.87 | 470500 |
| 2022-07-08 | 9.87 | $9.89 | 91000 |
| 2022-07-07 | 9.86 | $9.86 | — |
| 2022-07-06 | 9.86 | $9.86 | — |
| 2022-07-05 | 9.86 | $9.86 | 585200 |
| 2022-07-01 | 9.86 | $9.86 | — |
| 2022-06-30 | 9.86 | $9.86 | 21300 |
| 2022-06-29 | 9.87 | $9.87 | 4300 |
| 2022-06-28 | 9.86 | $9.87 | — |
| 2022-06-27 | 9.86 | $9.87 | 66000 |
| 2022-06-24 | 9.86 | $9.85 | 11100 |
| 2022-06-23 | 9.86 | $9.86 | 1800 |
| 2022-06-22 | 9.86 | $9.85 | 634000 |
| 2022-06-21 | 9.86 | $9.84 | 427800 |
| 2022-06-17 | 9.87 | $9.87 | 27500 |
| 2022-06-16 | 9.86 | $9.86 | 80100 |
| 2022-06-15 | 9.86 | $9.86 | 4200 |
| 2022-06-14 | 9.86 | $9.86 | 29400 |
| 2022-06-13 | 9.86 | $9.86 | 29100 |
| 2022-06-10 | 9.86 | $9.87 | 10300 |
| 2022-06-09 | 9.86 | $9.86 | 7000 |
| 2022-06-08 | 9.86 | $9.85 | 4400 |
| 2022-06-07 | 9.86 | $9.87 | 22800 |
| 2022-06-06 | 9.85 | $9.84 | 36000 |
| 2022-06-03 | 9.86 | $9.87 | 200 |
| 2022-06-02 | 9.85 | $9.87 | 2000 |
| 2022-06-01 | 9.85 | $9.85 | 1300 |
| 2022-05-31 | 9.84 | $9.87 | 6400 |
| 2022-05-27 | 9.84 | $9.84 | 88300 |
| 2022-05-26 | 9.83 | $9.85 | 234300 |
| 2022-05-25 | 9.83 | $9.84 | 47000 |
| 2022-05-24 | 9.83 | $9.84 | 57600 |
| 2022-05-23 | 9.83 | $9.84 | 5300 |
| 2022-05-20 | 9.82 | $9.84 | 12000 |
| 2022-05-19 | 9.82 | $9.83 | 22300 |
| 2022-05-18 | 9.82 | $9.82 | 1.8M |
| 2022-05-17 | 9.82 | $9.82 | 270400 |
| 2022-05-16 | 9.83 | $9.82 | 12500 |
| 2022-05-13 | 9.83 | $9.82 | 20000 |
| 2022-05-12 | 9.84 | $9.82 | 34700 |
| 2022-05-11 | 9.84 | $9.82 | 42900 |
| 2022-05-10 | 9.85 | $9.83 | 31700 |
| 2022-05-09 | 9.86 | $9.84 | 13800 |
| 2022-05-06 | 9.86 | $9.87 | 10600 |
| 2022-05-05 | 9.86 | $9.86 | 48800 |
| 2022-05-04 | 9.86 | $9.86 | 5900 |
| 2022-05-03 | 9.86 | $9.85 | 600 |
| 2022-05-02 | 9.86 | $9.85 | 1.4M |
| 2022-04-29 | 9.86 | $9.85 | 133200 |
| 2022-04-28 | 9.86 | $9.85 | 13100 |
| 2022-04-27 | 9.86 | $9.86 | 184200 |
| 2022-04-26 | 9.86 | $9.85 | 2300 |
| 2022-04-25 | 9.86 | $9.85 | 919200 |
| 2022-04-22 | 9.86 | $9.85 | — |
| 2022-04-21 | 9.86 | $9.85 | 1000 |
| 2022-04-20 | 9.86 | $9.85 | 64300 |
| 2022-04-19 | 9.86 | $9.85 | — |
| 2022-04-18 | 9.86 | $9.85 | — |
| 2022-04-14 | 9.85 | $9.85 | 4400 |
| 2022-04-13 | 9.85 | $9.86 | 111000 |
| 2022-04-12 | 9.85 | $9.84 | 100800 |
| 2022-04-11 | 9.84 | $9.85 | 100700 |
| 2022-04-08 | 9.84 | $9.85 | 208600 |
| 2022-04-07 | 9.83 | $9.84 | 600 |
| 2022-04-06 | 9.83 | $9.82 | 3600 |
| 2022-04-05 | 9.83 | $9.83 | 10600 |
| 2022-04-04 | 9.82 | $9.83 | 801600 |
| 2022-04-01 | 9.82 | $9.83 | 8700 |
| 2022-03-31 | 9.81 | $9.82 | 109100 |
| 2022-03-30 | 9.81 | $9.81 | 445500 |
| 2022-03-29 | 9.81 | $9.82 | 129000 |
| 2022-03-28 | 9.80 | $9.81 | — |
| 2022-03-25 | 9.80 | $9.81 | 105500 |
| 2022-03-24 | 9.80 | $9.79 | 34200 |
| 2022-03-23 | 9.80 | $9.80 | — |
| 2022-03-22 | 9.80 | $9.80 | 800 |
| 2022-03-21 | 9.79 | $9.79 | 26200 |
| 2022-03-18 | 9.79 | $9.79 | 95000 |
| 2022-03-17 | 9.79 | $9.78 | 27900 |
| 2022-03-16 | 9.80 | $9.79 | 900 |
| 2022-03-15 | 9.80 | $9.79 | 100 |
| 2022-03-14 | 9.80 | $9.80 | 204400 |
| 2022-03-11 | 9.80 | $9.79 | 14900 |
| 2022-03-10 | 9.80 | $9.79 | 12100 |
| 2022-03-09 | 9.80 | $9.80 | 1700 |
| 2022-03-08 | 9.80 | $9.79 | 51300 |
| 2022-03-07 | 9.79 | $9.79 | 50400 |
| 2022-03-04 | 9.79 | $9.80 | 172800 |
| 2022-03-03 | 9.79 | $9.80 | 81300 |
| 2022-03-02 | 9.79 | $9.79 | 2200 |
| 2022-03-01 | 9.78 | $9.78 | 17900 |
| 2022-02-28 | 9.78 | $9.78 | 49200 |
| 2022-02-25 | 9.78 | $9.78 | 40000 |
| 2022-02-24 | 9.78 | $9.78 | 250200 |
| 2022-02-23 | 9.78 | $9.78 | 586700 |
| 2022-02-22 | 9.78 | $9.77 | 24600 |
| 2022-02-18 | 9.78 | $9.77 | 245300 |
| 2022-02-17 | 9.78 | $9.78 | 400 |
| 2022-02-16 | 9.77 | $9.77 | 105400 |
| 2022-02-15 | 9.77 | $9.77 | 27900 |
| 2022-02-14 | 9.78 | $9.78 | 68800 |
| 2022-02-11 | 9.77 | $9.78 | 45300 |
| 2022-02-10 | 9.77 | $9.77 | 4400 |
| 2022-02-09 | 9.77 | $9.77 | 2800 |
| 2022-02-08 | 9.77 | $9.76 | 500 |
| 2022-02-07 | 9.77 | $9.78 | 31700 |
| 2022-02-04 | 9.76 | $9.78 | 29500 |
| 2022-02-03 | 9.76 | $9.78 | 107300 |
| 2022-02-02 | 9.75 | $9.76 | 121200 |
| 2022-02-01 | 9.75 | $9.77 | 18000 |
| 2022-01-31 | 9.74 | $9.75 | 75700 |
| 2022-01-28 | 9.74 | $9.74 | 1400 |
| 2022-01-27 | 9.74 | $9.74 | 4800 |
| 2022-01-26 | 9.74 | $9.75 | 34100 |
| 2022-01-25 | 9.74 | $9.74 | 44100 |
| 2022-01-24 | 9.75 | $9.75 | 662300 |
| 2022-01-21 | 9.75 | $9.75 | 2400 |
| 2022-01-20 | 9.75 | $9.75 | 37200 |
| 2022-01-19 | 9.75 | $9.76 | 66600 |
| 2022-01-18 | 9.76 | $9.75 | 40800 |
| 2022-01-14 | 9.76 | $9.74 | 64600 |
| 2022-01-13 | 9.77 | $9.76 | 32400 |
| 2022-01-12 | 9.77 | $9.77 | 60400 |
| 2022-01-11 | 9.77 | $9.77 | 101500 |
| 2022-01-10 | 9.78 | $9.76 | 81700 |
| 2022-01-07 | 9.78 | $9.78 | 3200 |
| 2022-01-06 | 9.78 | $9.78 | 14300 |
| 2022-01-05 | 9.79 | $9.79 | 21400 |
| 2022-01-04 | 9.79 | $9.79 | 13500 |
| 2022-01-03 | 9.78 | $9.80 | 145600 |
| 2021-12-31 | 9.78 | $9.80 | 130600 |
| 2021-12-30 | 9.77 | $9.78 | 4700 |
| 2021-12-29 | 9.77 | $9.78 | 700 |
| 2021-12-28 | 9.77 | $9.77 | 500 |
| 2021-12-27 | 9.77 | $9.78 | 127900 |
| 2021-12-23 | 9.77 | $9.78 | 4400 |
| 2021-12-22 | 9.77 | $9.78 | 6300 |
| 2021-12-21 | 9.77 | $9.78 | — |
| 2021-12-20 | 9.78 | $9.78 | 702800 |
| 2021-12-17 | 9.78 | $9.78 | 50500 |
| 2021-12-16 | 9.78 | $9.76 | 1100 |
| 2021-12-15 | 9.78 | $9.78 | 42200 |
| 2021-12-14 | 9.79 | $9.77 | 22300 |
| 2021-12-13 | 9.79 | $9.78 | 152500 |
| 2021-12-10 | 9.80 | $9.80 | 529800 |
| 2021-12-09 | 9.80 | $9.80 | 4000 |
| 2021-12-08 | 9.80 | $9.80 | 2800 |
| 2021-12-07 | 9.80 | $9.78 | 4000 |
| 2021-12-06 | 9.80 | $9.80 | 1700 |
| 2021-12-03 | 9.80 | $9.80 | 19000 |
| 2021-12-02 | 9.80 | $9.78 | 37200 |
| 2021-12-01 | 9.81 | $9.80 | 4500 |
| 2021-11-30 | 9.81 | $9.80 | 1200 |
| 2021-11-29 | 9.82 | $9.82 | 102800 |
| 2021-11-26 | 9.81 | $9.81 | 213000 |
| 2021-11-24 | 9.81 | $9.82 | 3200 |
| 2021-11-23 | 9.81 | $9.82 | 38700 |
| 2021-11-22 | 9.80 | $9.80 | 2100 |
| 2021-11-19 | 9.80 | $9.79 | 4000 |
| 2021-11-18 | 9.80 | $9.81 | 103400 |
| 2021-11-17 | 9.79 | $9.81 | 13300 |
| 2021-11-16 | 9.79 | $9.79 | 27700 |
| 2021-11-15 | 9.78 | $9.77 | — |
| 2021-11-12 | 9.79 | $9.77 | 109000 |
| 2021-11-11 | 9.79 | $9.79 | 12400 |
| 2021-11-10 | 9.79 | $9.78 | 145100 |
| 2021-11-09 | 9.79 | $9.78 | 394800 |
| 2021-11-08 | 9.80 | $9.79 | 9000 |
| 2021-11-05 | 9.80 | $9.79 | 1900 |
| 2021-11-04 | 9.80 | $9.79 | 8500 |
| 2021-11-03 | 9.79 | $9.80 | 433000 |
| 2021-11-02 | 9.79 | $9.80 | 20100 |
| 2021-11-01 | 9.78 | $9.80 | 66300 |
| 2021-10-29 | 9.78 | $9.80 | 29600 |
| 2021-10-28 | 9.77 | $9.78 | 73800 |
| 2021-10-27 | 9.76 | $9.77 | 100 |
| 2021-10-26 | 9.76 | $9.76 | 2800 |
| 2021-10-25 | 9.76 | $9.76 | 4600 |
| 2021-10-22 | 9.76 | $9.74 | 4500 |
| 2021-10-21 | 9.76 | $9.76 | — |
| 2021-10-20 | 9.76 | $9.76 | 51000 |
| 2021-10-19 | 9.76 | $9.77 | 76700 |
| 2021-10-18 | 9.75 | $9.74 | 6500 |
| 2021-10-15 | 9.76 | $9.75 | 1900 |
| 2021-10-14 | 9.76 | $9.75 | 2600 |
| 2021-10-13 | 9.76 | $9.75 | 200 |
| 2021-10-12 | 9.76 | $9.75 | 4700 |
| 2021-10-11 | 9.77 | $9.76 | 400 |
| 2021-10-08 | 9.77 | $9.77 | 15500 |
| 2021-10-07 | 9.76 | $9.74 | 24600 |
| 2021-10-06 | 9.77 | $9.74 | 10400 |
| 2021-10-05 | 9.77 | $9.77 | 1500 |
| 2021-10-04 | 9.77 | $9.78 | 60800 |
| 2021-10-01 | 9.76 | $9.77 | 5500 |
| 2021-09-30 | 9.75 | $9.76 | 241400 |
| 2021-09-29 | 9.75 | $9.77 | 2600 |
| 2021-09-28 | 9.74 | $9.72 | 32300 |
| 2021-09-27 | 9.74 | $9.72 | 53400 |
| 2021-09-24 | 9.75 | $9.76 | 235400 |
| 2021-09-23 | 9.74 | $9.74 | 4300 |
| 2021-09-22 | 9.74 | $9.73 | 700 |
| 2021-09-21 | 9.74 | $9.73 | 100 |
| 2021-09-20 | 9.73 | $9.73 | 9300 |
| 2021-09-17 | 9.73 | $9.74 | 3000 |
| 2021-09-16 | 9.73 | $9.72 | 5800 |
| 2021-09-15 | 9.73 | $9.74 | 7200 |
| 2021-09-14 | 9.72 | $9.72 | 200 |
| 2021-09-13 | 9.72 | $9.73 | 3900 |
| 2021-09-10 | 9.71 | $9.74 | 6400 |
| 2021-09-09 | 9.70 | $9.71 | 1400 |
| 2021-09-08 | 9.70 | $9.71 | 3200 |
| 2021-09-07 | 9.70 | $9.68 | 2500 |
| 2021-09-03 | 9.70 | $9.71 | 3400 |
| 2021-09-02 | 9.70 | $9.71 | 4900 |
| 2021-09-01 | 9.70 | $9.70 | 20400 |
| 2021-08-31 | 9.70 | $9.70 | 283600 |
| 2021-08-30 | 9.70 | $9.71 | 10400 |
| 2021-08-27 | 9.69 | $9.70 | 5200 |
| 2021-08-26 | 9.69 | $9.70 | 2800 |
| 2021-08-25 | 9.69 | $9.66 | 1800 |
| 2021-08-24 | 9.70 | $9.75 | 31600 |
| 2021-08-23 | 9.68 | $9.68 | 48200 |
| 2021-08-20 | 9.69 | $9.72 | 66400 |
| 2021-08-19 | 9.68 | $9.67 | 49800 |
| 2021-08-18 | 9.68 | $9.71 | 100 |
| 2021-08-17 | 9.68 | $9.68 | 5800 |
| 2021-08-16 | 9.68 | $9.70 | 34900 |
| 2021-08-13 | 9.68 | $9.68 | 150500 |
| 2021-08-12 | 9.68 | $9.68 | 719800 |
| 2021-08-11 | 9.69 | $9.68 | 7700 |
| 2021-08-10 | 9.69 | $9.69 | 2000 |
| 2021-08-09 | 9.69 | $9.67 | 2300 |
| 2021-08-06 | 9.70 | $9.67 | 220800 |
| 2021-08-05 | 9.72 | $9.72 | 68400 |
| 2021-08-04 | 9.72 | $9.72 | 148600 |
| 2021-08-03 | 9.72 | $9.73 | 45100 |
| 2021-08-02 | 9.71 | $9.69 | 16000 |
| 2021-07-30 | 9.72 | $9.72 | 32200 |
| 2021-07-29 | 9.73 | $9.73 | 54200 |
| 2021-07-28 | 9.72 | $9.74 | 49100 |
| 2021-07-27 | 9.72 | $9.72 | 25500 |
| 2021-07-26 | 9.72 | $9.71 | 9800 |
| 2021-07-23 | 9.72 | $9.70 | 50100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.43
2024-07-22
Close Price
$11.10
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
10.38
Average
55.10
Maximum
95.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-07-22 | 45.43 | $11.10 | — |
| 2024-07-19 | 45.43 | $11.10 | — |
| 2024-07-18 | 45.43 | $11.10 | — |
| 2024-07-17 | 45.43 | $11.10 | — |
| 2024-07-16 | 45.43 | $11.10 | — |
| 2024-07-15 | 45.43 | $11.10 | — |
| 2024-07-12 | 45.43 | $11.10 | — |
| 2024-07-11 | 45.43 | $11.10 | — |
| 2024-07-10 | 45.43 | $11.10 | — |
| 2024-07-09 | 45.43 | $11.10 | — |
| 2024-07-08 | 45.43 | $11.10 | — |
| 2024-07-05 | 45.43 | $11.10 | — |
| 2024-07-03 | 45.43 | $11.10 | — |
| 2024-07-02 | 45.43 | $11.10 | — |
| 2024-07-01 | 45.43 | $11.10 | — |
| 2024-06-28 | 45.43 | $11.10 | — |
| 2024-06-27 | 45.43 | $11.10 | — |
| 2024-06-26 | 45.43 | $11.10 | — |
| 2024-06-25 | 45.43 | $11.10 | — |
| 2024-06-24 | 45.43 | $11.10 | 6338 |
| 2024-06-21 | 47.24 | $11.23 | 7705 |
| 2024-06-20 | 45.17 | $11.10 | 10494 |
| 2024-06-18 | 46.50 | $11.20 | 6138 |
| 2024-06-17 | 49.27 | $11.40 | 1527 |
| 2024-06-14 | 49.27 | $11.40 | 7813 |
| 2024-06-13 | 51.34 | $11.55 | 7239 |
| 2024-06-12 | 56.94 | $11.92 | 3040 |
| 2024-06-11 | 58.25 | $12.00 | 2064 |
| 2024-06-10 | 52.42 | $11.55 | 3797 |
| 2024-06-07 | 66.05 | $12.25 | 2523 |
| 2024-06-06 | 65.68 | $12.22 | 2873 |
| 2024-06-05 | 66.13 | $12.24 | 3841 |
| 2024-06-04 | 64.52 | $12.10 | 33698 |
| 2024-06-03 | 58.96 | $11.68 | 2707 |
| 2024-05-31 | 59.39 | $11.70 | 48851 |
| 2024-05-30 | 49.01 | $11.10 | 755 |
| 2024-05-28 | 49.01 | $11.10 | 664 |
| 2024-05-24 | 49.01 | $11.10 | 602 |
| 2024-05-22 | 49.19 | $11.11 | 355 |
| 2024-05-20 | 47.74 | $11.03 | 206 |
| 2024-05-17 | 49.77 | $11.15 | 611 |
| 2024-05-16 | 53.17 | $11.34 | 722 |
| 2024-05-13 | 53.72 | $11.37 | 61 |
| 2024-05-10 | 53.72 | $11.37 | 1226 |
| 2024-05-09 | 49.47 | $11.10 | 200 |
| 2024-05-08 | 49.47 | $11.10 | 7157 |
| 2024-05-07 | 54.49 | $11.40 | 2288 |
| 2024-05-03 | 56.30 | $11.50 | 5262 |
| 2024-04-29 | 59.10 | $11.65 | 4555 |
| 2024-04-25 | 54.68 | $11.34 | 2523 |
| 2024-04-24 | 61.38 | $11.67 | 1200 |
| 2024-04-19 | 49.65 | $11.01 | 341 |
| 2024-04-18 | 50.99 | $11.07 | 415 |
| 2024-04-17 | 50.14 | $11.03 | 145 |
| 2024-04-12 | 57.22 | $11.33 | 161 |
| 2024-04-11 | 56.63 | $11.30 | 408 |
| 2024-04-10 | 50.20 | $11.00 | 1230 |
| 2024-04-09 | 50.20 | $11.00 | 429 |
| 2024-04-04 | 72.06 | $11.68 | 2059 |
| 2024-04-03 | 72.95 | $11.70 | 2634 |
| 2024-04-02 | 88.48 | $12.00 | 2074 |
| 2024-03-28 | 64.65 | $11.00 | 1039 |
| 2024-03-27 | 63.94 | $10.99 | 203 |
| 2024-03-26 | 57.46 | $10.91 | 425 |
| 2024-03-21 | 58.72 | $10.92 | 3542 |
| 2024-03-18 | 59.96 | $10.93 | 204 |
| 2024-03-15 | 59.96 | $10.93 | 467 |
| 2024-03-13 | 56.65 | $10.89 | 1255 |
| 2024-03-12 | 57.78 | $10.90 | 974 |
| 2024-03-11 | 56.23 | $10.88 | 3 |
| 2024-03-07 | 56.12 | $10.88 | 8598 |
| 2024-03-06 | 60.43 | $10.92 | 521 |
| 2024-03-04 | 57.31 | $10.88 | 1071 |
| 2024-03-01 | 68.92 | $10.97 | 2187 |
| 2024-02-29 | 72.00 | $10.99 | 1435 |
| 2024-02-27 | 65.39 | $10.90 | 100 |
| 2024-02-26 | 63.58 | $10.88 | 4303 |
| 2024-02-23 | 66.91 | $10.90 | 5367 |
| 2024-02-22 | 62.20 | $10.85 | 201 |
| 2024-02-21 | 62.20 | $10.85 | 16833 |
| 2024-02-20 | 49.15 | $10.75 | 103 |
| 2024-02-16 | 49.15 | $10.75 | 100 |
| 2024-02-15 | 50.74 | $10.76 | 101 |
| 2024-02-14 | 49.18 | $10.75 | — |
| 2024-02-13 | 49.18 | $10.75 | — |
| 2024-02-12 | 49.18 | $10.75 | — |
| 2024-02-09 | 49.18 | $10.75 | 296 |
| 2024-02-08 | 50.48 | $10.76 | — |
| 2024-02-07 | 50.48 | $10.76 | 501 |
| 2024-02-06 | 49.27 | $10.75 | — |
| 2024-02-05 | 49.27 | $10.75 | 6302 |
| 2024-02-02 | 58.23 | $10.82 | — |
| 2024-02-01 | 58.23 | $10.82 | — |
| 2024-01-31 | 58.23 | $10.82 | 288 |
| 2024-01-30 | 50.52 | $10.75 | — |
| 2024-01-29 | 50.52 | $10.75 | 2174 |
| 2024-01-26 | 45.31 | $10.71 | — |
| 2024-01-25 | 45.31 | $10.71 | — |
| 2024-01-24 | 45.31 | $10.71 | 225 |
| 2024-01-23 | 46.35 | $10.72 | — |
| 2024-01-22 | 46.35 | $10.72 | — |
| 2024-01-19 | 46.35 | $10.72 | — |
| 2024-01-18 | 46.35 | $10.72 | — |
| 2024-01-17 | 46.35 | $10.72 | — |
| 2024-01-16 | 46.35 | $10.72 | 1050 |
| 2024-01-12 | 44.47 | $10.70 | — |
| 2024-01-11 | 44.47 | $10.70 | 2798 |
| 2024-01-10 | 44.47 | $10.70 | — |
| 2024-01-09 | 44.47 | $10.70 | — |
| 2024-01-08 | 44.47 | $10.70 | 100 |
| 2024-01-05 | 55.86 | $10.85 | — |
| 2024-01-04 | 55.86 | $10.85 | 400 |
| 2024-01-03 | 55.86 | $10.85 | 2205 |
| 2024-01-02 | 40.06 | $10.67 | — |
| 2023-12-29 | 40.06 | $10.67 | 4078 |
| 2023-12-28 | 43.16 | $10.71 | — |
| 2023-12-27 | 43.16 | $10.71 | — |
| 2023-12-26 | 43.16 | $10.71 | — |
| 2023-12-22 | 43.16 | $10.71 | 1168 |
| 2023-12-21 | 42.25 | $10.70 | 1862 |
| 2023-12-20 | 39.49 | $10.67 | 1195 |
| 2023-12-19 | 39.49 | $10.67 | — |
| 2023-12-18 | 39.49 | $10.67 | — |
| 2023-12-15 | 39.49 | $10.67 | 100 |
| 2023-12-14 | 39.49 | $10.67 | 24999 |
| 2023-12-13 | 41.54 | $10.71 | 1030 |
| 2023-12-12 | 38.51 | $10.67 | 1001 |
| 2023-12-11 | 38.51 | $10.67 | 1748 |
| 2023-12-08 | 39.91 | $10.70 | 7925 |
| 2023-12-07 | 41.34 | $10.73 | 100 |
| 2023-12-06 | 42.29 | $10.75 | 2556 |
| 2023-12-05 | 36.72 | $10.67 | 148 |
| 2023-12-04 | 37.15 | $10.68 | 101 |
| 2023-12-01 | 37.15 | $10.68 | 105 |
| 2023-11-30 | 36.48 | $10.67 | 135 |
| 2023-11-29 | 53.78 | $10.99 | — |
| 2023-11-28 | 53.78 | $10.99 | — |
| 2023-11-27 | 53.78 | $10.99 | 100 |
| 2023-11-24 | 53.78 | $10.99 | — |
| 2023-11-22 | 53.78 | $10.99 | — |
| 2023-11-21 | 53.78 | $10.99 | 705 |
| 2023-11-20 | 48.76 | $10.90 | 604 |
| 2023-11-17 | 55.07 | $11.00 | — |
| 2023-11-16 | 55.07 | $11.00 | — |
| 2023-11-15 | 55.07 | $11.00 | — |
| 2023-11-14 | 55.07 | $11.00 | 101 |
| 2023-11-13 | 23.65 | $10.61 | — |
| 2023-11-10 | 23.65 | $10.61 | — |
| 2023-11-09 | 23.65 | $10.61 | 122 |
| 2023-11-08 | 49.56 | $10.95 | 9126 |
| 2023-11-07 | 40.45 | $10.90 | — |
| 2023-11-06 | 40.45 | $10.90 | 100 |
| 2023-11-03 | 40.45 | $10.90 | 205 |
| 2023-11-02 | 40.45 | $10.90 | 1111 |
| 2023-11-01 | 49.13 | $10.96 | 1050 |
| 2023-10-31 | 49.13 | $10.96 | 384 |
| 2023-10-30 | 54.39 | $10.99 | 225 |
| 2023-10-27 | 54.39 | $10.99 | 1001 |
| 2023-10-26 | 58.14 | $11.01 | — |
| 2023-10-25 | 58.14 | $11.01 | 319 |
| 2023-10-24 | 58.14 | $11.01 | — |
| 2023-10-23 | 58.14 | $11.01 | — |
| 2023-10-20 | 58.14 | $11.01 | — |
| 2023-10-19 | 58.14 | $11.01 | 458 |
| 2023-10-18 | 57.05 | $11.00 | 29941 |
| 2023-10-17 | 52.34 | $10.96 | 270 |
| 2023-10-16 | 52.34 | $10.96 | 307 |
| 2023-10-13 | 53.67 | $10.97 | 383 |
| 2023-10-12 | 53.67 | $10.97 | 2937 |
| 2023-10-11 | 56.25 | $10.99 | 412 |
| 2023-10-10 | 55.23 | $10.98 | — |
| 2023-10-09 | 55.23 | $10.98 | 254 |
| 2023-10-06 | 53.26 | $10.96 | — |
| 2023-10-05 | 53.26 | $10.96 | 3223 |
| 2023-10-04 | 53.26 | $10.96 | — |
| 2023-10-03 | 53.26 | $10.96 | 4212 |
| 2023-10-02 | 53.26 | $10.96 | 111 |
| 2023-09-29 | 53.26 | $10.96 | — |
| 2023-09-28 | 53.26 | $10.96 | 192 |
| 2023-09-27 | 55.83 | $10.99 | 2811 |
| 2023-09-26 | 57.59 | $11.01 | 1634 |
| 2023-09-25 | 56.94 | $11.00 | — |
| 2023-09-22 | 57.29 | $11.00 | 2722 |
| 2023-09-21 | 54.52 | $10.96 | 14914 |
| 2023-09-20 | 52.53 | $10.93 | 2459 |
| 2023-09-19 | 56.43 | $10.98 | 1584 |
| 2023-09-18 | 56.43 | $10.98 | 1250 |
| 2023-09-15 | 56.43 | $10.98 | 3364 |
| 2023-09-14 | 56.43 | $10.98 | — |
| 2023-09-13 | 56.43 | $10.98 | — |
| 2023-09-12 | 56.43 | $10.98 | 1144 |
| 2023-09-11 | 51.68 | $10.89 | 5256 |
| 2023-09-08 | 57.66 | $10.98 | 2252 |
| 2023-09-07 | 54.90 | $10.93 | — |
| 2023-09-06 | 54.90 | $10.93 | 4970 |
| 2023-09-05 | 53.82 | $10.91 | 565 |
| 2023-09-01 | 55.73 | $10.94 | 3675 |
| 2023-08-31 | 53.10 | $10.89 | — |
| 2023-08-30 | 52.92 | $10.89 | 712 |
| 2023-08-29 | 57.46 | $10.96 | 909 |
| 2023-08-28 | 56.49 | $10.94 | 1512 |
| 2023-08-25 | 55.53 | $10.92 | — |
| 2023-08-24 | 55.53 | $10.92 | 1030 |
| 2023-08-23 | 54.16 | $10.89 | 1455 |
| 2023-08-22 | 57.53 | $10.95 | 3333 |
| 2023-08-21 | 53.90 | $10.87 | 6640 |
| 2023-08-18 | 51.95 | $10.83 | 574 |
| 2023-08-17 | 51.95 | $10.83 | 3713 |
| 2023-08-16 | 51.72 | $10.83 | 4607 |
| 2023-08-15 | 51.05 | $10.81 | 6487 |
| 2023-08-14 | 51.05 | $10.81 | 7201 |
| 2023-08-11 | 51.48 | $10.82 | 200 |
| 2023-08-10 | 51.48 | $10.82 | 4392 |
| 2023-08-09 | 54.37 | $10.89 | 3190 |
| 2023-08-08 | 56.97 | $10.95 | — |
| 2023-08-07 | 56.97 | $10.95 | 100 |
| 2023-08-04 | 50.97 | $10.78 | 300 |
| 2023-08-03 | 59.28 | $10.96 | 1300 |
| 2023-08-02 | 59.80 | $10.97 | 500 |
| 2023-08-01 | 57.70 | $10.91 | 200 |
| 2023-07-31 | 55.88 | $10.86 | 800 |
| 2023-07-28 | 55.52 | $10.85 | 24700 |
| 2023-07-27 | 55.96 | $10.86 | 10400 |
| 2023-07-26 | 55.63 | $10.85 | 4000 |
| 2023-07-25 | 57.70 | $10.90 | 12900 |
| 2023-07-24 | 56.15 | $10.85 | 1300 |
| 2023-07-21 | 55.53 | $10.83 | 5700 |
| 2023-07-20 | 54.61 | $10.80 | 1700 |
| 2023-07-19 | 56.07 | $10.84 | 500 |
| 2023-07-18 | 56.07 | $10.84 | 5600 |
| 2023-07-17 | 57.10 | $10.87 | 18100 |
| 2023-07-14 | 56.34 | $10.84 | 36600 |
| 2023-07-13 | 57.64 | $10.88 | 220700 |
| 2023-07-12 | 56.93 | $10.85 | 1200 |
| 2023-07-11 | 56.93 | $10.85 | 2300 |
| 2023-07-10 | 52.38 | $10.66 | 4300 |
| 2023-07-07 | 52.38 | $10.66 | 1700 |
| 2023-07-06 | 52.65 | $10.67 | 4100 |
| 2023-07-05 | 52.65 | $10.67 | 5200 |
| 2023-07-03 | 53.38 | $10.70 | 500 |
| 2023-06-30 | 53.38 | $10.70 | 400 |
| 2023-06-29 | 52.59 | $10.66 | 1600 |
| 2023-06-28 | 53.45 | $10.70 | 8700 |
| 2023-06-27 | 53.45 | $10.70 | 25700 |
| 2023-06-26 | 54.45 | $10.75 | 4300 |
| 2023-06-23 | 55.85 | $10.82 | 39700 |
| 2023-06-22 | 60.71 | $11.05 | 9600 |
| 2023-06-21 | 59.99 | $11.00 | 15200 |
| 2023-06-20 | 65.45 | $11.24 | 32700 |
| 2023-06-16 | 61.88 | $10.98 | 52800 |
| 2023-06-15 | 95.38 | $11.91 | 413300 |
| 2023-06-14 | 79.02 | $10.50 | 43700 |
| 2023-06-13 | 79.02 | $10.50 | 2200 |
| 2023-06-12 | 76.93 | $10.46 | 5200 |
| 2023-06-09 | 72.34 | $10.39 | 22000 |
| 2023-06-08 | 74.35 | $10.40 | 400 |
| 2023-06-07 | 73.65 | $10.39 | 1200 |
| 2023-06-06 | 70.63 | $10.35 | 700 |
| 2023-06-05 | 76.92 | $10.38 | 2500 |
| 2023-06-02 | 81.51 | $10.40 | 2800 |
| 2023-06-01 | 81.51 | $10.40 | 3200 |
| 2023-05-31 | 81.00 | $10.39 | 2900 |
| 2023-05-30 | 81.00 | $10.39 | 5400 |
| 2023-05-26 | 70.77 | $10.25 | 16100 |
| 2023-05-25 | 67.17 | $10.22 | 700 |
| 2023-05-24 | 72.85 | $10.24 | 13500 |
| 2023-05-23 | 67.66 | $10.20 | — |
| 2023-05-22 | 67.66 | $10.20 | 5300 |
| 2023-05-19 | 67.66 | $10.20 | 200 |
| 2023-05-18 | 66.28 | $10.19 | 4600 |
| 2023-05-17 | 66.28 | $10.19 | 14200 |
| 2023-05-16 | 66.28 | $10.19 | 12500 |
| 2023-05-15 | 52.27 | $10.11 | 1000 |
| 2023-05-12 | 65.12 | $10.15 | 6600 |
| 2023-05-11 | 57.71 | $10.12 | — |
| 2023-05-10 | 57.71 | $10.12 | 10400 |
| 2023-05-09 | 54.83 | $10.11 | 400 |
| 2023-05-08 | 58.63 | $10.12 | 100 |
| 2023-05-05 | 62.76 | $10.13 | — |
| 2023-05-04 | 62.76 | $10.13 | 16000 |
| 2023-05-03 | 62.76 | $10.13 | — |
| 2023-05-02 | 62.76 | $10.13 | — |
| 2023-05-01 | 62.76 | $10.13 | 100 |
| 2023-04-28 | 58.20 | $10.11 | 2100 |
| 2023-04-27 | 58.20 | $10.11 | 26400 |
| 2023-04-26 | 61.60 | $10.12 | 9900 |
| 2023-04-25 | 61.60 | $10.12 | 6200 |
| 2023-04-24 | 59.47 | $10.11 | 200 |
| 2023-04-21 | 57.20 | $10.10 | — |
| 2023-04-20 | 57.20 | $10.10 | — |
| 2023-04-19 | 57.20 | $10.10 | — |
| 2023-04-18 | 57.20 | $10.10 | — |
| 2023-04-17 | 57.20 | $10.10 | 11600 |
| 2023-04-14 | 57.20 | $10.10 | — |
| 2023-04-13 | 57.20 | $10.10 | 1000 |
| 2023-04-12 | 55.47 | $10.09 | 1800 |
| 2023-04-11 | 53.68 | $10.08 | — |
| 2023-04-10 | 53.68 | $10.08 | 66900 |
| 2023-04-06 | 51.94 | $10.07 | 106200 |
| 2023-04-05 | 50.17 | $10.06 | 41300 |
| 2023-04-04 | 58.37 | $10.10 | 9600 |
| 2023-04-03 | 56.69 | $10.09 | 9200 |
| 2023-03-31 | 54.96 | $10.08 | 3100 |
| 2023-03-30 | 59.47 | $10.10 | — |
| 2023-03-29 | 59.47 | $10.10 | 1000 |
| 2023-03-28 | 57.91 | $10.09 | 7600 |
| 2023-03-27 | 56.31 | $10.08 | 3300 |
| 2023-03-24 | 56.31 | $10.08 | 5700 |
| 2023-03-23 | 51.32 | $10.05 | 1400 |
| 2023-03-22 | 57.57 | $10.08 | — |
| 2023-03-21 | 57.57 | $10.08 | 300 |
| 2023-03-20 | 57.57 | $10.08 | 300 |
| 2023-03-17 | 52.62 | $10.05 | — |
| 2023-03-16 | 52.62 | $10.05 | — |
| 2023-03-15 | 52.62 | $10.05 | 9700 |
| 2023-03-14 | 45.33 | $10.01 | — |
| 2023-03-13 | 45.33 | $10.01 | 8900 |
| 2023-03-10 | 45.33 | $10.01 | 3100 |
| 2023-03-09 | 54.28 | $10.06 | 700 |
| 2023-03-08 | 56.40 | $10.07 | 3000 |
| 2023-03-07 | 54.72 | $10.06 | 12800 |
| 2023-03-06 | 56.80 | $10.07 | 1300 |
| 2023-03-03 | 53.44 | $10.05 | — |
| 2023-03-02 | 53.44 | $10.05 | 600 |
| 2023-03-01 | 53.44 | $10.05 | 4600 |
| 2023-02-28 | 53.44 | $10.05 | 500 |
| 2023-02-27 | 55.19 | $10.06 | 9800 |
| 2023-02-24 | 56.95 | $10.07 | 600 |
| 2023-02-23 | 55.60 | $10.06 | 6700 |
| 2023-02-22 | 47.83 | $10.01 | 3200 |
| 2023-02-21 | 51.24 | $10.03 | 3700 |
| 2023-02-17 | 51.24 | $10.03 | 300 |
| 2023-02-16 | 52.94 | $10.04 | 7200 |
| 2023-02-15 | 52.94 | $10.04 | 500 |
| 2023-02-14 | 52.94 | $10.04 | 300 |
| 2023-02-13 | 52.94 | $10.04 | 800 |
| 2023-02-10 | 54.41 | $10.05 | 800 |
| 2023-02-09 | 49.02 | $10.01 | 800 |
| 2023-02-08 | 55.23 | $10.05 | 1500 |
| 2023-02-07 | 58.76 | $10.07 | 400 |
| 2023-02-06 | 56.09 | $10.05 | 4900 |
| 2023-02-03 | 54.70 | $10.04 | — |
| 2023-02-02 | 54.70 | $10.04 | 200 |
| 2023-02-01 | 54.70 | $10.04 | 1400 |
| 2023-01-31 | 53.43 | $10.03 | 21400 |
| 2023-01-30 | 50.82 | $10.01 | 400 |
| 2023-01-27 | 56.88 | $10.05 | 4400 |
| 2023-01-26 | 55.62 | $10.04 | 7900 |
| 2023-01-25 | 57.21 | $10.05 | 10900 |
| 2023-01-24 | 57.21 | $10.05 | 10600 |
| 2023-01-23 | 56.08 | $10.04 | 1300 |
| 2023-01-20 | 59.04 | $10.06 | 4200 |
| 2023-01-19 | 59.04 | $10.06 | 3300 |
| 2023-01-18 | 56.99 | $10.04 | 5300 |
| 2023-01-17 | 56.99 | $10.04 | — |
| 2023-01-13 | 56.99 | $10.04 | 2700 |
| 2023-01-12 | 59.54 | $10.06 | 300 |
| 2023-01-11 | 59.54 | $10.06 | — |
| 2023-01-10 | 59.54 | $10.06 | — |
| 2023-01-09 | 59.54 | $10.06 | 3900 |
| 2023-01-06 | 52.63 | $9.98 | — |
| 2023-01-05 | 52.63 | $9.98 | — |
| 2023-01-04 | 52.63 | $9.98 | 3800 |
| 2023-01-03 | 43.29 | $9.89 | — |
| 2022-12-30 | 43.29 | $9.89 | 6300 |
| 2022-12-29 | 37.07 | $9.84 | 11000 |
| 2022-12-28 | 39.54 | $9.87 | 32800 |
| 2022-12-27 | 33.96 | $9.83 | 22000 |
| 2022-12-23 | 10.38 | $9.71 | 300 |
| 2022-12-22 | 10.38 | $9.71 | 200 |
| 2022-12-21 | 10.38 | $9.71 | 51200 |
| 2022-12-20 | 20.15 | $9.90 | 1500 |
| 2022-12-19 | 23.46 | $9.93 | — |
| 2022-12-16 | 23.46 | $9.93 | 500 |
| 2022-12-15 | 35.86 | $10.00 | 200 |
| 2022-12-14 | 41.87 | $10.02 | 6800 |
| 2022-12-13 | 55.00 | $10.05 | 2200 |
| 2022-12-12 | 68.64 | $10.07 | 98500 |
| 2022-12-09 | 68.64 | $10.07 | 255800 |
| 2022-12-08 | 68.64 | $10.07 | 751300 |
| 2022-12-07 | 68.64 | $10.07 | 12400 |
| 2022-12-06 | 68.64 | $10.07 | 20500 |
| 2022-12-05 | 68.64 | $10.07 | 9200 |
| 2022-12-02 | 68.64 | $10.07 | 13300 |
| 2022-12-01 | 65.66 | $10.06 | 6900 |
| 2022-11-30 | 65.66 | $10.06 | 18900 |
| 2022-11-29 | 65.66 | $10.06 | 20400 |
| 2022-11-28 | 62.63 | $10.05 | 1.2M |
| 2022-11-25 | 68.37 | $10.06 | 16000 |
| 2022-11-23 | 68.37 | $10.06 | 210300 |
| 2022-11-22 | 68.37 | $10.06 | 1000 |
| 2022-11-21 | 74.20 | $10.07 | 7100 |
| 2022-11-18 | 69.21 | $10.05 | 5600 |
| 2022-11-17 | 66.10 | $10.04 | 20300 |
| 2022-11-16 | 73.13 | $10.05 | 1200 |
| 2022-11-15 | 70.11 | $10.04 | 20600 |
| 2022-11-14 | 70.11 | $10.04 | 100 |
| 2022-11-11 | 78.02 | $10.05 | 400 |
| 2022-11-10 | 78.02 | $10.05 | 7000 |
| 2022-11-09 | 72.40 | $10.03 | 200 |
| 2022-11-08 | 72.40 | $10.03 | 400 |
| 2022-11-07 | 72.40 | $10.03 | 100 |
| 2022-11-04 | 72.40 | $10.03 | 1000 |
| 2022-11-03 | 80.82 | $10.04 | 2500 |
| 2022-11-02 | 75.38 | $10.02 | — |
| 2022-11-01 | 75.38 | $10.02 | 38700 |
| 2022-10-31 | 75.38 | $10.02 | 600 |
| 2022-10-28 | 75.38 | $10.02 | 27700 |
| 2022-10-27 | 75.38 | $10.02 | 1700 |
| 2022-10-26 | 75.38 | $10.02 | 2800 |
| 2022-10-25 | 72.51 | $10.01 | 300 |
| 2022-10-24 | 69.09 | $10.00 | 259200 |
| 2022-10-21 | 69.09 | $10.00 | 1200 |
| 2022-10-20 | 69.09 | $10.00 | 6900 |
| 2022-10-19 | 69.09 | $10.00 | 12600 |
| 2022-10-18 | 69.09 | $10.00 | 400 |
| 2022-10-17 | 69.09 | $10.00 | 3900 |
| 2022-10-14 | 65.98 | $9.99 | 2200 |
| 2022-10-13 | 65.98 | $9.99 | 26800 |
| 2022-10-12 | 65.98 | $9.99 | 4000 |
| 2022-10-11 | 65.98 | $9.99 | 29600 |
| 2022-10-10 | 59.31 | $9.97 | — |
| 2022-10-07 | 59.31 | $9.97 | 44100 |
| 2022-10-06 | 59.31 | $9.97 | 180100 |
| 2022-10-05 | 59.31 | $9.97 | 34500 |
| 2022-10-04 | 64.46 | $9.98 | 204700 |
| 2022-10-03 | 61.26 | $9.97 | 37700 |
| 2022-09-30 | 61.26 | $9.97 | 50900 |
| 2022-09-29 | 57.84 | $9.96 | 62500 |
| 2022-09-28 | 57.84 | $9.96 | 132700 |
| 2022-09-27 | 54.19 | $9.95 | 2800 |
| 2022-09-26 | 59.05 | $9.96 | 227100 |
| 2022-09-23 | 55.24 | $9.95 | 122400 |
| 2022-09-22 | 55.24 | $9.95 | 200 |
| 2022-09-21 | 55.24 | $9.95 | 46100 |
| 2022-09-20 | 60.03 | $9.96 | 50300 |
| 2022-09-19 | 65.41 | $9.97 | — |
| 2022-09-16 | 65.41 | $9.97 | 500 |
| 2022-09-15 | 65.41 | $9.97 | 600 |
| 2022-09-14 | 62.53 | $9.96 | 5700 |
| 2022-09-13 | 62.53 | $9.96 | 17500 |
| 2022-09-12 | 62.53 | $9.96 | 787000 |
| 2022-09-09 | 62.53 | $9.96 | 300 |
| 2022-09-08 | 59.80 | $9.95 | 370300 |
| 2022-09-07 | 59.80 | $9.95 | 3400 |
| 2022-09-06 | 68.86 | $9.97 | — |
| 2022-09-02 | 68.86 | $9.97 | 200 |
| 2022-09-01 | 60.83 | $9.94 | — |
| 2022-08-31 | 60.83 | $9.94 | 21600 |
| 2022-08-30 | 60.83 | $9.94 | 7400 |
| 2022-08-29 | 57.71 | $9.93 | 366900 |
| 2022-08-26 | 57.71 | $9.93 | 10400 |
| 2022-08-25 | 57.71 | $9.93 | 200 |
| 2022-08-24 | 57.71 | $9.93 | 46700 |
| 2022-08-23 | 61.71 | $9.94 | 409500 |
| 2022-08-22 | 76.89 | $9.97 | 2900 |
| 2022-08-19 | 76.89 | $9.97 | 300 |
| 2022-08-18 | 67.17 | $9.93 | 110200 |
| 2022-08-17 | 67.17 | $9.93 | 300 |
| 2022-08-16 | 63.73 | $9.92 | — |
| 2022-08-15 | 63.73 | $9.92 | — |
| 2022-08-12 | 63.73 | $9.92 | 63500 |
| 2022-08-11 | 63.73 | $9.92 | 3900 |
| 2022-08-10 | 63.73 | $9.92 | 75400 |
| 2022-08-09 | 63.73 | $9.92 | 70800 |
| 2022-08-08 | 63.73 | $9.92 | 50800 |
| 2022-08-05 | 63.73 | $9.92 | 5300 |
| 2022-08-04 | 61.02 | $9.91 | 14900 |
| 2022-08-03 | 61.02 | $9.91 | 4300 |
| 2022-08-02 | 61.02 | $9.91 | 8300 |
| 2022-08-01 | 58.35 | $9.90 | 207300 |
| 2022-07-29 | 58.35 | $9.90 | 7300 |
| 2022-07-28 | 62.19 | $9.91 | 90600 |
| 2022-07-27 | 56.78 | $9.89 | 342000 |
| 2022-07-26 | 60.92 | $9.90 | 46700 |
| 2022-07-25 | 60.92 | $9.90 | 56600 |
| 2022-07-22 | 60.92 | $9.90 | 6700 |
| 2022-07-21 | 58.31 | $9.89 | 346300 |
| 2022-07-20 | 58.31 | $9.89 | 9900 |
| 2022-07-19 | 55.64 | $9.88 | 500 |
| 2022-07-18 | 55.64 | $9.88 | 2400 |
| 2022-07-15 | 59.06 | $9.89 | 3400 |
| 2022-07-14 | 56.52 | $9.88 | 27400 |
| 2022-07-13 | 56.52 | $9.88 | 17700 |
| 2022-07-12 | 53.95 | $9.87 | 69100 |
| 2022-07-11 | 53.95 | $9.87 | 470500 |
| 2022-07-08 | 60.40 | $9.89 | 91000 |
| 2022-07-07 | 52.27 | $9.86 | — |
| 2022-07-06 | 52.27 | $9.86 | — |
| 2022-07-05 | 52.27 | $9.86 | 585200 |
| 2022-07-01 | 52.27 | $9.86 | — |
| 2022-06-30 | 52.27 | $9.86 | 21300 |
| 2022-06-29 | 55.19 | $9.87 | 4300 |
| 2022-06-28 | 55.19 | $9.87 | — |
| 2022-06-27 | 55.19 | $9.87 | 66000 |
| 2022-06-24 | 50.44 | $9.85 | 11100 |
| 2022-06-23 | 53.12 | $9.86 | 1800 |
| 2022-06-22 | 50.63 | $9.85 | 634000 |
| 2022-06-21 | 48.01 | $9.84 | 427800 |
| 2022-06-17 | 56.57 | $9.87 | 27500 |
| 2022-06-16 | 53.97 | $9.86 | 80100 |
| 2022-06-15 | 53.97 | $9.86 | 4200 |
| 2022-06-14 | 53.97 | $9.86 | 29400 |
| 2022-06-13 | 53.97 | $9.86 | 29100 |
| 2022-06-10 | 56.74 | $9.87 | 10300 |
| 2022-06-09 | 54.52 | $9.86 | 7000 |
| 2022-06-08 | 52.20 | $9.85 | 4400 |
| 2022-06-07 | 57.81 | $9.87 | 22800 |
| 2022-06-06 | 50.18 | $9.84 | 36000 |
| 2022-06-03 | 60.59 | $9.87 | 200 |
| 2022-06-02 | 60.59 | $9.87 | 2000 |
| 2022-06-01 | 54.97 | $9.85 | 1300 |
| 2022-05-31 | 63.58 | $9.87 | 6400 |
| 2022-05-27 | 53.11 | $9.84 | 88300 |
| 2022-05-26 | 58.43 | $9.85 | 234300 |
| 2022-05-25 | 54.06 | $9.84 | 47000 |
| 2022-05-24 | 54.06 | $9.84 | 57600 |
| 2022-05-23 | 54.06 | $9.84 | 5300 |
| 2022-05-20 | 54.06 | $9.84 | 12000 |
| 2022-05-19 | 49.76 | $9.83 | 22300 |
| 2022-05-18 | 44.85 | $9.82 | 1.8M |
| 2022-05-17 | 44.85 | $9.82 | 270400 |
| 2022-05-16 | 44.85 | $9.82 | 12500 |
| 2022-05-13 | 44.85 | $9.82 | 20000 |
| 2022-05-12 | 44.85 | $9.82 | 34700 |
| 2022-05-11 | 44.85 | $9.82 | 42900 |
| 2022-05-10 | 48.32 | $9.83 | 31700 |
| 2022-05-09 | 52.15 | $9.84 | 13800 |
| 2022-05-06 | 67.39 | $9.87 | 10600 |
| 2022-05-05 | 64.06 | $9.86 | 48800 |
| 2022-05-04 | 64.06 | $9.86 | 5900 |
| 2022-05-03 | 60.42 | $9.85 | 600 |
| 2022-05-02 | 60.42 | $9.85 | 1.4M |
| 2022-04-29 | 60.42 | $9.85 | 133200 |
| 2022-04-28 | 60.42 | $9.85 | 13100 |
| 2022-04-27 | 65.86 | $9.86 | 184200 |
| 2022-04-26 | 62.67 | $9.85 | 2300 |
| 2022-04-25 | 62.67 | $9.85 | 919200 |
| 2022-04-22 | 62.67 | $9.85 | — |
| 2022-04-21 | 62.67 | $9.85 | 1000 |
| 2022-04-20 | 62.67 | $9.85 | 64300 |
| 2022-04-19 | 62.67 | $9.85 | — |
| 2022-04-18 | 62.67 | $9.85 | — |
| 2022-04-14 | 62.67 | $9.85 | 4400 |
| 2022-04-13 | 66.81 | $9.86 | 111000 |
| 2022-04-12 | 62.04 | $9.84 | 100800 |
| 2022-04-11 | 66.58 | $9.85 | 100700 |
| 2022-04-08 | 66.58 | $9.85 | 208600 |
| 2022-04-07 | 64.22 | $9.84 | 600 |
| 2022-04-06 | 58.67 | $9.82 | 3600 |
| 2022-04-05 | 63.34 | $9.83 | 10600 |
| 2022-04-04 | 63.34 | $9.83 | 801600 |
| 2022-04-01 | 63.34 | $9.83 | 8700 |
| 2022-03-31 | 60.65 | $9.82 | 109100 |
| 2022-03-30 | 57.71 | $9.81 | 445500 |
| 2022-03-29 | 62.12 | $9.82 | 129000 |
| 2022-03-28 | 59.15 | $9.81 | — |
| 2022-03-25 | 59.15 | $9.81 | 105500 |
| 2022-03-24 | 52.43 | $9.79 | 34200 |
| 2022-03-23 | 56.88 | $9.80 | — |
| 2022-03-22 | 56.88 | $9.80 | 800 |
| 2022-03-21 | 53.30 | $9.79 | 26200 |
| 2022-03-18 | 53.30 | $9.79 | 95000 |
| 2022-03-17 | 49.53 | $9.78 | 27900 |
| 2022-03-16 | 53.65 | $9.79 | 900 |
| 2022-03-15 | 53.65 | $9.79 | 100 |
| 2022-03-14 | 58.01 | $9.80 | 204400 |
| 2022-03-11 | 54.50 | $9.79 | 14900 |
| 2022-03-10 | 54.50 | $9.79 | 12100 |
| 2022-03-09 | 58.94 | $9.80 | 1700 |
| 2022-03-08 | 55.49 | $9.79 | 51300 |
| 2022-03-07 | 55.49 | $9.79 | 50400 |
| 2022-03-04 | 60.05 | $9.80 | 172800 |
| 2022-03-03 | 60.05 | $9.80 | 81300 |
| 2022-03-02 | 56.85 | $9.79 | 2200 |
| 2022-03-01 | 53.30 | $9.78 | 17900 |
| 2022-02-28 | 53.30 | $9.78 | 49200 |
| 2022-02-25 | 53.30 | $9.78 | 40000 |
| 2022-02-24 | 53.30 | $9.78 | 250200 |
| 2022-02-23 | 53.30 | $9.78 | 586700 |
| 2022-02-22 | 50.13 | $9.77 | 24600 |
| 2022-02-18 | 50.13 | $9.77 | 245300 |
| 2022-02-17 | 53.40 | $9.78 | 400 |
| 2022-02-16 | 50.32 | $9.77 | 105400 |
| 2022-02-15 | 50.32 | $9.77 | 27900 |
| 2022-02-14 | 53.52 | $9.78 | 68800 |
| 2022-02-11 | 53.52 | $9.78 | 45300 |
| 2022-02-10 | 50.69 | $9.77 | 4400 |
| 2022-02-09 | 50.69 | $9.77 | 2800 |
| 2022-02-08 | 47.83 | $9.76 | 500 |
| 2022-02-07 | 53.76 | $9.78 | 31700 |
| 2022-02-04 | 53.76 | $9.78 | 29500 |
| 2022-02-03 | 53.76 | $9.78 | 107300 |
| 2022-02-02 | 48.26 | $9.76 | 121200 |
| 2022-02-01 | 51.15 | $9.77 | 18000 |
| 2022-01-31 | 44.87 | $9.75 | 75700 |
| 2022-01-28 | 41.29 | $9.74 | 1400 |
| 2022-01-27 | 41.29 | $9.74 | 4800 |
| 2022-01-26 | 43.87 | $9.75 | 34100 |
| 2022-01-25 | 40.34 | $9.74 | 44100 |
| 2022-01-24 | 42.90 | $9.75 | 662300 |
| 2022-01-21 | 42.90 | $9.75 | 2400 |
| 2022-01-20 | 42.90 | $9.75 | 37200 |
| 2022-01-19 | 45.37 | $9.76 | 66600 |
| 2022-01-18 | 42.21 | $9.75 | 40800 |
| 2022-01-14 | 38.84 | $9.74 | 64600 |
| 2022-01-13 | 43.67 | $9.76 | 32400 |
| 2022-01-12 | 46.41 | $9.77 | 60400 |
| 2022-01-11 | 46.41 | $9.77 | 101500 |
| 2022-01-10 | 43.20 | $9.76 | 81700 |
| 2022-01-07 | 48.76 | $9.78 | 3200 |
| 2022-01-06 | 48.76 | $9.78 | 14300 |
| 2022-01-05 | 51.76 | $9.79 | 21400 |
| 2022-01-04 | 51.76 | $9.79 | 13500 |
| 2022-01-03 | 54.82 | $9.80 | 145600 |
| 2021-12-31 | 54.82 | $9.80 | 130600 |
| 2021-12-30 | 49.44 | $9.78 | 4700 |
| 2021-12-29 | 49.44 | $9.78 | 700 |
| 2021-12-28 | 46.56 | $9.77 | 500 |
| 2021-12-27 | 49.22 | $9.78 | 127900 |
| 2021-12-23 | 49.22 | $9.78 | 4400 |
| 2021-12-22 | 49.22 | $9.78 | 6300 |
| 2021-12-21 | 49.22 | $9.78 | — |
| 2021-12-20 | 49.22 | $9.78 | 702800 |
| 2021-12-17 | 49.22 | $9.78 | 50500 |
| 2021-12-16 | 44.57 | $9.76 | 1100 |
| 2021-12-15 | 48.82 | $9.78 | 42200 |
| 2021-12-14 | 46.39 | $9.77 | 22300 |
| 2021-12-13 | 48.58 | $9.78 | 152500 |
| 2021-12-10 | 53.35 | $9.80 | 529800 |
| 2021-12-09 | 53.35 | $9.80 | 4000 |
| 2021-12-08 | 53.35 | $9.80 | 2800 |
| 2021-12-07 | 49.06 | $9.78 | 4000 |
| 2021-12-06 | 53.76 | $9.80 | 1700 |
| 2021-12-03 | 53.76 | $9.80 | 19000 |
| 2021-12-02 | 49.38 | $9.78 | 37200 |
| 2021-12-01 | 54.26 | $9.80 | 4500 |
| 2021-11-30 | 54.26 | $9.80 | 1200 |
| 2021-11-29 | 59.58 | $9.82 | 102800 |
| 2021-11-26 | 57.60 | $9.81 | 213000 |
| 2021-11-24 | 60.40 | $9.82 | 3200 |
| 2021-11-23 | 60.40 | $9.82 | 38700 |
| 2021-11-22 | 56.60 | $9.80 | 2100 |
| 2021-11-19 | 54.52 | $9.79 | 4000 |
| 2021-11-18 | 59.97 | $9.81 | 103400 |
| 2021-11-17 | 59.97 | $9.81 | 13300 |
| 2021-11-16 | 56.00 | $9.79 | 27700 |
| 2021-11-15 | 51.42 | $9.77 | — |
| 2021-11-12 | 51.42 | $9.77 | 109000 |
| 2021-11-11 | 56.75 | $9.79 | 12400 |
| 2021-11-10 | 54.51 | $9.78 | 145100 |
| 2021-11-09 | 54.51 | $9.78 | 394800 |
| 2021-11-08 | 57.18 | $9.79 | 9000 |
| 2021-11-05 | 57.18 | $9.79 | 1900 |
| 2021-11-04 | 57.18 | $9.79 | 8500 |
| 2021-11-03 | 59.69 | $9.80 | 433000 |
| 2021-11-02 | 59.69 | $9.80 | 20100 |
| 2021-11-01 | 59.69 | $9.80 | 66300 |
| 2021-10-29 | 59.69 | $9.80 | 29600 |
| 2021-10-28 | 56.59 | $9.78 | 73800 |
| 2021-10-27 | 54.94 | $9.77 | 100 |
| 2021-10-26 | 53.26 | $9.76 | 2800 |
| 2021-10-25 | 53.26 | $9.76 | 4600 |
| 2021-10-22 | 49.87 | $9.74 | 4500 |
| 2021-10-21 | 53.56 | $9.76 | — |
| 2021-10-20 | 53.56 | $9.76 | 51000 |
| 2021-10-19 | 55.40 | $9.77 | 76700 |
| 2021-10-18 | 50.54 | $9.74 | 6500 |
| 2021-10-15 | 52.35 | $9.75 | 1900 |
| 2021-10-14 | 52.35 | $9.75 | 2600 |
| 2021-10-13 | 52.35 | $9.75 | 200 |
| 2021-10-12 | 52.35 | $9.75 | 4700 |
| 2021-10-11 | 53.92 | $9.76 | 400 |
| 2021-10-08 | 55.50 | $9.77 | 15500 |
| 2021-10-07 | 51.44 | $9.74 | 24600 |
| 2021-10-06 | 51.44 | $9.74 | 10400 |
| 2021-10-05 | 56.06 | $9.77 | 1500 |
| 2021-10-04 | 57.70 | $9.78 | 60800 |
| 2021-10-01 | 56.49 | $9.77 | 5500 |
| 2021-09-30 | 55.27 | $9.76 | 241400 |
| 2021-09-29 | 56.78 | $9.77 | 2600 |
| 2021-09-28 | 50.36 | $9.72 | 32300 |
| 2021-09-27 | 50.36 | $9.72 | 53400 |
| 2021-09-24 | 56.41 | $9.76 | 235400 |
| 2021-09-23 | 53.77 | $9.74 | 4300 |
| 2021-09-22 | 52.40 | $9.73 | 700 |
| 2021-09-21 | 52.40 | $9.73 | 100 |
| 2021-09-20 | 52.40 | $9.73 | 9300 |
| 2021-09-17 | 53.77 | $9.74 | 3000 |
| 2021-09-16 | 51.36 | $9.72 | 5800 |
| 2021-09-15 | 54.03 | $9.74 | 7200 |
| 2021-09-14 | 51.65 | $9.72 | 200 |
| 2021-09-13 | 52.95 | $9.73 | 3900 |
| 2021-09-10 | 54.26 | $9.74 | 6400 |
| 2021-09-09 | 50.80 | $9.71 | 1400 |
| 2021-09-08 | 50.80 | $9.71 | 3200 |
| 2021-09-07 | 47.21 | $9.68 | 2500 |
| 2021-09-03 | 50.73 | $9.71 | 3400 |
| 2021-09-02 | 50.73 | $9.71 | 4900 |
| 2021-09-01 | 49.60 | $9.70 | 20400 |
| 2021-08-31 | 49.60 | $9.70 | 283600 |
| 2021-08-30 | 50.65 | $9.71 | 10400 |
| 2021-08-27 | 49.64 | $9.70 | 5200 |
| 2021-08-26 | 49.64 | $9.70 | 2800 |
| 2021-08-25 | 45.61 | $9.66 | 1800 |
| 2021-08-24 | 55.01 | $9.75 | 31600 |
| 2021-08-23 | 46.93 | $9.68 | 48200 |
| 2021-08-20 | 52.00 | $9.72 | 66400 |
| 2021-08-19 | 44.93 | $9.67 | 49800 |
| 2021-08-18 | 50.59 | $9.71 | 100 |
| 2021-08-17 | 45.72 | $9.68 | 5800 |
| 2021-08-16 | 48.76 | $9.70 | 34900 |
| 2021-08-13 | 45.30 | $9.68 | 150500 |
| 2021-08-12 | 45.30 | $9.68 | 719800 |
| 2021-08-11 | 45.30 | $9.68 | 7700 |
| 2021-08-10 | 46.65 | $9.69 | 2000 |
| 2021-08-09 | 43.44 | $9.67 | 2300 |
| 2021-08-06 | 43.44 | $9.67 | 220800 |
| 2021-08-05 | 50.26 | $9.72 | 68400 |
| 2021-08-04 | 50.26 | $9.72 | 148600 |
| 2021-08-03 | 51.73 | $9.73 | 45100 |
| 2021-08-02 | 45.71 | $9.69 | 16000 |
| 2021-07-30 | 50.17 | $9.72 | 32200 |
| 2021-07-29 | 51.77 | $9.73 | 54200 |
| 2021-07-28 | 53.38 | $9.74 | 49100 |
| 2021-07-27 | 50.45 | $9.72 | 25500 |
| 2021-07-26 | 48.92 | $9.71 | 9800 |
| 2021-07-23 | 47.37 | $9.70 | 50100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-07-22
Close Price
$11.10
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-07-22 | -100.00 | $11.10 | — |
| 2024-07-19 | -100.00 | $11.10 | — |
| 2024-07-18 | -76.19 | $11.10 | — |
| 2024-07-17 | -79.17 | $11.10 | — |
| 2024-07-16 | -91.38 | $11.10 | — |
| 2024-07-15 | -91.38 | $11.10 | — |
| 2024-07-12 | -94.32 | $11.10 | — |
| 2024-07-11 | -94.44 | $11.10 | — |
| 2024-07-10 | -94.74 | $11.10 | — |
| 2024-07-09 | -95.83 | $11.10 | — |
| 2024-07-08 | -96.06 | $11.10 | — |
| 2024-07-05 | -96.06 | $11.10 | — |
| 2024-07-03 | -96.06 | $11.10 | — |
| 2024-07-02 | -97.37 | $11.10 | — |
| 2024-07-01 | -97.37 | $11.10 | — |
| 2024-06-28 | -97.37 | $11.10 | — |
| 2024-06-27 | -97.37 | $11.10 | — |
| 2024-06-26 | -97.37 | $11.10 | — |
| 2024-06-25 | -97.37 | $11.10 | — |
| 2024-06-24 | -90.69 | $11.10 | 6338 |
| 2024-06-21 | -84.31 | $11.23 | 7705 |
| 2024-06-20 | -90.69 | $11.10 | 10494 |
| 2024-06-18 | -85.78 | $11.20 | 6138 |
| 2024-06-17 | -75.98 | $11.40 | 1527 |
| 2024-06-14 | -75.98 | $11.40 | 7813 |
| 2024-06-13 | -68.63 | $11.55 | 7239 |
| 2024-06-12 | -50.49 | $11.92 | 3040 |
| 2024-06-11 | -46.57 | $12.00 | 2064 |
| 2024-06-10 | -68.63 | $11.55 | 3797 |
| 2024-06-07 | -34.31 | $12.25 | 2523 |
| 2024-06-06 | -35.78 | $12.22 | 2873 |
| 2024-06-05 | -34.80 | $12.24 | 3841 |
| 2024-06-04 | -41.67 | $12.10 | 33698 |
| 2024-06-03 | -50.96 | $11.68 | 2707 |
| 2024-05-31 | -49.68 | $11.70 | 48851 |
| 2024-05-30 | -82.57 | $11.10 | 755 |
| 2024-05-28 | -82.57 | $11.10 | 664 |
| 2024-05-24 | -82.57 | $11.10 | 602 |
| 2024-05-22 | -81.65 | $11.11 | 355 |
| 2024-05-20 | -97.00 | $11.03 | 206 |
| 2024-05-17 | -85.00 | $11.15 | 611 |
| 2024-05-16 | -66.00 | $11.34 | 722 |
| 2024-05-13 | -62.38 | $11.37 | 61 |
| 2024-05-10 | -62.38 | $11.37 | 1226 |
| 2024-05-09 | -82.57 | $11.10 | 200 |
| 2024-05-08 | -82.57 | $11.10 | 7157 |
| 2024-05-07 | -55.05 | $11.40 | 2288 |
| 2024-05-03 | -45.45 | $11.50 | 5262 |
| 2024-04-29 | -31.53 | $11.65 | 4555 |
| 2024-04-25 | -58.93 | $11.34 | 2523 |
| 2024-04-24 | -29.20 | $11.67 | 1200 |
| 2024-04-19 | -87.61 | $11.01 | 341 |
| 2024-04-18 | -82.30 | $11.07 | 415 |
| 2024-04-17 | -85.84 | $11.03 | 145 |
| 2024-04-12 | -59.29 | $11.33 | 161 |
| 2024-04-11 | -61.95 | $11.30 | 408 |
| 2024-04-10 | -88.50 | $11.00 | 1230 |
| 2024-04-09 | -88.50 | $11.00 | 429 |
| 2024-04-04 | -27.59 | $11.68 | 2059 |
| 2024-04-03 | -25.86 | $11.70 | 2634 |
| 2024-04-02 | 0.00 | $12.00 | 2074 |
| 2024-03-28 | 0.00 | $11.00 | 1039 |
| 2024-03-27 | -4.00 | $10.99 | 203 |
| 2024-03-26 | -36.00 | $10.91 | 425 |
| 2024-03-21 | -29.17 | $10.92 | 3542 |
| 2024-03-18 | -25.00 | $10.93 | 204 |
| 2024-03-15 | -25.00 | $10.93 | 467 |
| 2024-03-13 | -41.67 | $10.89 | 1255 |
| 2024-03-12 | -37.50 | $10.90 | 974 |
| 2024-03-11 | -45.25 | $10.88 | 3 |
| 2024-03-07 | -45.83 | $10.88 | 8598 |
| 2024-03-06 | -29.17 | $10.92 | 521 |
| 2024-03-04 | -45.83 | $10.88 | 1071 |
| 2024-03-01 | -8.33 | $10.97 | 2187 |
| 2024-02-29 | 0.00 | $10.99 | 1435 |
| 2024-02-27 | 0.00 | $10.90 | 100 |
| 2024-02-26 | -13.33 | $10.88 | 4303 |
| 2024-02-23 | 0.00 | $10.90 | 5367 |
| 2024-02-22 | -6.67 | $10.85 | 201 |
| 2024-02-21 | -6.25 | $10.85 | 16833 |
| 2024-02-20 | -61.54 | $10.75 | 103 |
| 2024-02-16 | -61.54 | $10.75 | 100 |
| 2024-02-15 | -53.85 | $10.76 | 101 |
| 2024-02-14 | -61.54 | $10.75 | — |
| 2024-02-13 | -61.54 | $10.75 | — |
| 2024-02-12 | -61.54 | $10.75 | — |
| 2024-02-09 | -61.54 | $10.75 | 296 |
| 2024-02-08 | -50.00 | $10.76 | — |
| 2024-02-07 | -50.00 | $10.76 | 501 |
| 2024-02-06 | -57.14 | $10.75 | — |
| 2024-02-05 | -57.14 | $10.75 | 6302 |
| 2024-02-02 | -18.75 | $10.82 | — |
| 2024-02-01 | -18.75 | $10.82 | — |
| 2024-01-31 | -27.78 | $10.82 | 288 |
| 2024-01-30 | -60.00 | $10.75 | — |
| 2024-01-29 | -60.00 | $10.75 | 2174 |
| 2024-01-26 | -80.00 | $10.71 | — |
| 2024-01-25 | -80.00 | $10.71 | — |
| 2024-01-24 | -80.00 | $10.71 | 225 |
| 2024-01-23 | -75.00 | $10.72 | — |
| 2024-01-22 | -75.00 | $10.72 | — |
| 2024-01-19 | -75.00 | $10.72 | — |
| 2024-01-18 | -75.00 | $10.72 | — |
| 2024-01-17 | -75.00 | $10.72 | — |
| 2024-01-16 | -75.00 | $10.72 | 1050 |
| 2024-01-12 | -85.00 | $10.70 | — |
| 2024-01-11 | -85.00 | $10.70 | 2798 |
| 2024-01-10 | -85.00 | $10.70 | — |
| 2024-01-09 | -85.00 | $10.70 | — |
| 2024-01-08 | -85.00 | $10.70 | 100 |
| 2024-01-05 | -10.00 | $10.85 | — |
| 2024-01-04 | -10.00 | $10.85 | 400 |
| 2024-01-03 | -10.00 | $10.85 | 2205 |
| 2024-01-02 | -100.00 | $10.67 | — |
| 2023-12-29 | -100.00 | $10.67 | 4078 |
| 2023-12-28 | -60.00 | $10.71 | — |
| 2023-12-27 | -87.50 | $10.71 | — |
| 2023-12-26 | -87.50 | $10.71 | — |
| 2023-12-22 | -87.50 | $10.71 | 1168 |
| 2023-12-21 | -90.63 | $10.70 | 1862 |
| 2023-12-20 | -100.00 | $10.67 | 1195 |
| 2023-12-19 | -88.89 | $10.67 | — |
| 2023-12-18 | -88.89 | $10.67 | — |
| 2023-12-15 | -89.19 | $10.67 | 100 |
| 2023-12-14 | -89.19 | $10.67 | 24999 |
| 2023-12-13 | -78.38 | $10.71 | 1030 |
| 2023-12-12 | -89.19 | $10.67 | 1001 |
| 2023-12-11 | -84.62 | $10.67 | 1748 |
| 2023-12-08 | -76.92 | $10.70 | 7925 |
| 2023-12-07 | -69.23 | $10.73 | 100 |
| 2023-12-06 | -64.10 | $10.75 | 2556 |
| 2023-12-05 | -84.62 | $10.67 | 148 |
| 2023-12-04 | -82.05 | $10.68 | 101 |
| 2023-12-01 | -82.05 | $10.68 | 105 |
| 2023-11-30 | -84.62 | $10.67 | 135 |
| 2023-11-29 | -2.56 | $10.99 | — |
| 2023-11-28 | -2.56 | $10.99 | — |
| 2023-11-27 | -2.56 | $10.99 | 100 |
| 2023-11-24 | -5.00 | $10.99 | — |
| 2023-11-22 | -5.00 | $10.99 | — |
| 2023-11-21 | -5.00 | $10.99 | 705 |
| 2023-11-20 | -27.50 | $10.90 | 604 |
| 2023-11-17 | -2.50 | $11.00 | — |
| 2023-11-16 | -2.50 | $11.00 | — |
| 2023-11-15 | -4.88 | $11.00 | — |
| 2023-11-14 | -39.06 | $11.00 | 101 |
| 2023-11-13 | -100.00 | $10.61 | — |
| 2023-11-10 | -100.00 | $10.61 | — |
| 2023-11-09 | -100.00 | $10.61 | 122 |
| 2023-11-08 | -85.71 | $10.95 | 9126 |
| 2023-11-07 | -100.00 | $10.90 | — |
| 2023-11-06 | -100.00 | $10.90 | 100 |
| 2023-11-03 | -100.00 | $10.90 | 205 |
| 2023-11-02 | -100.00 | $10.90 | 1111 |
| 2023-11-01 | -100.00 | $10.96 | 1050 |
| 2023-10-31 | -100.00 | $10.96 | 384 |
| 2023-10-30 | -89.66 | $10.99 | 225 |
| 2023-10-27 | -89.66 | $10.99 | 1001 |
| 2023-10-26 | -82.76 | $11.01 | — |
| 2023-10-25 | -82.76 | $11.01 | 319 |
| 2023-10-24 | -82.76 | $11.01 | — |
| 2023-10-23 | -82.76 | $11.01 | — |
| 2023-10-20 | -82.76 | $11.01 | — |
| 2023-10-19 | -82.76 | $11.01 | 458 |
| 2023-10-18 | -78.13 | $11.00 | 29941 |
| 2023-10-17 | -50.00 | $10.96 | 270 |
| 2023-10-16 | -45.45 | $10.96 | 307 |
| 2023-10-13 | -36.36 | $10.97 | 383 |
| 2023-10-12 | -36.36 | $10.97 | 2937 |
| 2023-10-11 | -18.18 | $10.99 | 412 |
| 2023-10-10 | -27.27 | $10.98 | — |
| 2023-10-09 | -21.43 | $10.98 | 254 |
| 2023-10-06 | -35.71 | $10.96 | — |
| 2023-10-05 | -35.71 | $10.96 | 3223 |
| 2023-10-04 | -35.71 | $10.96 | — |
| 2023-10-03 | -35.71 | $10.96 | 4212 |
| 2023-10-02 | -35.71 | $10.96 | 111 |
| 2023-09-29 | -35.71 | $10.96 | — |
| 2023-09-28 | -35.71 | $10.96 | 192 |
| 2023-09-27 | -14.29 | $10.99 | 2811 |
| 2023-09-26 | 0.00 | $11.01 | 1634 |
| 2023-09-25 | -3.13 | $11.00 | — |
| 2023-09-22 | 0.00 | $11.00 | 2722 |
| 2023-09-21 | -15.38 | $10.96 | 14914 |
| 2023-09-20 | -38.46 | $10.93 | 2459 |
| 2023-09-19 | 0.00 | $10.98 | 1584 |
| 2023-09-18 | 0.00 | $10.98 | 1250 |
| 2023-09-15 | 0.00 | $10.98 | 3364 |
| 2023-09-14 | 0.00 | $10.98 | — |
| 2023-09-13 | 0.00 | $10.98 | — |
| 2023-09-12 | 0.00 | $10.98 | 1144 |
| 2023-09-11 | -40.91 | $10.89 | 5256 |
| 2023-09-08 | 0.00 | $10.98 | 2252 |
| 2023-09-07 | -19.12 | $10.93 | — |
| 2023-09-06 | -19.12 | $10.93 | 4970 |
| 2023-09-05 | -28.64 | $10.91 | 565 |
| 2023-09-01 | -14.37 | $10.94 | 3675 |
| 2023-08-31 | -35.52 | $10.89 | — |
| 2023-08-30 | -37.15 | $10.89 | 712 |
| 2023-08-29 | -4.76 | $10.96 | 909 |
| 2023-08-28 | -14.29 | $10.94 | 1512 |
| 2023-08-25 | -33.33 | $10.92 | — |
| 2023-08-24 | -60.98 | $10.92 | 1030 |
| 2023-08-23 | -68.29 | $10.89 | 1455 |
| 2023-08-22 | -53.66 | $10.95 | 3333 |
| 2023-08-21 | -73.17 | $10.87 | 6640 |
| 2023-08-18 | -82.93 | $10.83 | 574 |
| 2023-08-17 | -77.27 | $10.83 | 3713 |
| 2023-08-16 | -78.41 | $10.83 | 4607 |
| 2023-08-15 | -81.82 | $10.81 | 6487 |
| 2023-08-14 | -81.82 | $10.81 | 7201 |
| 2023-08-11 | -79.55 | $10.82 | 200 |
| 2023-08-10 | -90.43 | $10.82 | 4392 |
| 2023-08-09 | -94.61 | $10.89 | 3190 |
| 2023-08-08 | -91.36 | $10.95 | — |
| 2023-08-07 | -90.16 | $10.95 | 100 |
| 2023-08-04 | -95.74 | $10.78 | 300 |
| 2023-08-03 | -89.84 | $10.96 | 1300 |
| 2023-08-02 | -89.51 | $10.97 | 500 |
| 2023-08-01 | -91.48 | $10.91 | 200 |
| 2023-07-31 | -93.11 | $10.86 | 800 |
| 2023-07-28 | -93.44 | $10.85 | 24700 |
| 2023-07-27 | -93.11 | $10.86 | 10400 |
| 2023-07-26 | -93.44 | $10.85 | 4000 |
| 2023-07-25 | -91.80 | $10.90 | 12900 |
| 2023-07-24 | -93.44 | $10.85 | 1300 |
| 2023-07-21 | -94.10 | $10.83 | 5700 |
| 2023-07-20 | -95.08 | $10.80 | 1700 |
| 2023-07-19 | -93.77 | $10.84 | 500 |
| 2023-07-18 | -93.77 | $10.84 | 5600 |
| 2023-07-17 | -92.79 | $10.87 | 18100 |
| 2023-07-14 | -95.63 | $10.84 | 36600 |
| 2023-07-13 | -91.56 | $10.88 | 220700 |
| 2023-07-12 | -91.01 | $10.85 | 1200 |
| 2023-07-11 | -89.63 | $10.85 | 2300 |
| 2023-07-10 | -91.37 | $10.66 | 4300 |
| 2023-07-07 | -91.37 | $10.66 | 1700 |
| 2023-07-06 | -91.16 | $10.67 | 4100 |
| 2023-07-05 | -91.16 | $10.67 | 5200 |
| 2023-07-03 | -90.53 | $10.70 | 500 |
| 2023-06-30 | -90.53 | $10.70 | 400 |
| 2023-06-29 | -91.37 | $10.66 | 1600 |
| 2023-06-28 | -90.53 | $10.70 | 8700 |
| 2023-06-27 | -90.53 | $10.70 | 25700 |
| 2023-06-26 | -89.47 | $10.75 | 4300 |
| 2023-06-23 | -87.45 | $10.82 | 39700 |
| 2023-06-22 | -82.46 | $11.05 | 9600 |
| 2023-06-21 | -83.33 | $11.00 | 15200 |
| 2023-06-20 | -78.33 | $11.24 | 32700 |
| 2023-06-16 | -83.75 | $10.98 | 52800 |
| 2023-06-15 | -64.24 | $11.91 | 413300 |
| 2023-06-14 | -41.51 | $10.50 | 43700 |
| 2023-06-13 | 0.00 | $10.50 | 2200 |
| 2023-06-12 | -7.89 | $10.46 | 5200 |
| 2023-06-09 | -26.32 | $10.39 | 22000 |
| 2023-06-08 | -23.68 | $10.40 | 400 |
| 2023-06-07 | -26.32 | $10.39 | 1200 |
| 2023-06-06 | -36.84 | $10.35 | 700 |
| 2023-06-05 | -28.95 | $10.38 | 2500 |
| 2023-06-02 | -23.68 | $10.40 | 2800 |
| 2023-06-01 | -23.68 | $10.40 | 3200 |
| 2023-05-31 | -26.32 | $10.39 | 2900 |
| 2023-05-30 | -26.32 | $10.39 | 5400 |
| 2023-05-26 | -26.32 | $10.25 | 16100 |
| 2023-05-25 | -15.38 | $10.22 | 700 |
| 2023-05-24 | 0.00 | $10.24 | 13500 |
| 2023-05-23 | 0.00 | $10.20 | — |
| 2023-05-22 | 0.00 | $10.20 | 5300 |
| 2023-05-19 | 0.00 | $10.20 | 200 |
| 2023-05-18 | -10.00 | $10.19 | 4600 |
| 2023-05-17 | -10.00 | $10.19 | 14200 |
| 2023-05-16 | -10.00 | $10.19 | 12500 |
| 2023-05-15 | -85.71 | $10.11 | 1000 |
| 2023-05-12 | -16.67 | $10.15 | 6600 |
| 2023-05-11 | -50.00 | $10.12 | — |
| 2023-05-10 | -50.00 | $10.12 | 10400 |
| 2023-05-09 | -50.00 | $10.11 | 400 |
| 2023-05-08 | -33.33 | $10.12 | 100 |
| 2023-05-05 | -14.29 | $10.13 | — |
| 2023-05-04 | -11.11 | $10.13 | 16000 |
| 2023-05-03 | -46.67 | $10.13 | — |
| 2023-05-02 | -46.67 | $10.13 | — |
| 2023-05-01 | -46.67 | $10.13 | 100 |
| 2023-04-28 | -60.00 | $10.11 | 2100 |
| 2023-04-27 | -60.00 | $10.11 | 26400 |
| 2023-04-26 | -53.33 | $10.12 | 9900 |
| 2023-04-25 | -53.33 | $10.12 | 6200 |
| 2023-04-24 | -60.00 | $10.11 | 200 |
| 2023-04-21 | -66.67 | $10.10 | — |
| 2023-04-20 | -66.67 | $10.10 | — |
| 2023-04-19 | -66.67 | $10.10 | — |
| 2023-04-18 | -66.67 | $10.10 | — |
| 2023-04-17 | -66.67 | $10.10 | 11600 |
| 2023-04-14 | -66.67 | $10.10 | — |
| 2023-04-13 | -66.67 | $10.10 | 1000 |
| 2023-04-12 | -57.89 | $10.09 | 1800 |
| 2023-04-11 | -63.16 | $10.08 | — |
| 2023-04-10 | -60.00 | $10.08 | 66900 |
| 2023-04-06 | -65.00 | $10.07 | 106200 |
| 2023-04-05 | -70.00 | $10.06 | 41300 |
| 2023-04-04 | 0.00 | $10.10 | 9600 |
| 2023-04-03 | -10.00 | $10.09 | 9200 |
| 2023-03-31 | -20.00 | $10.08 | 3100 |
| 2023-03-30 | 0.00 | $10.10 | — |
| 2023-03-29 | 0.00 | $10.10 | 1000 |
| 2023-03-28 | 0.00 | $10.09 | 7600 |
| 2023-03-27 | 0.00 | $10.08 | 3300 |
| 2023-03-24 | 0.00 | $10.08 | 5700 |
| 2023-03-23 | -37.50 | $10.05 | 1400 |
| 2023-03-22 | 0.00 | $10.08 | — |
| 2023-03-21 | 0.00 | $10.08 | 300 |
| 2023-03-20 | 0.00 | $10.08 | 300 |
| 2023-03-17 | -37.50 | $10.05 | — |
| 2023-03-16 | -37.50 | $10.05 | — |
| 2023-03-15 | -37.50 | $10.05 | 9700 |
| 2023-03-14 | -87.50 | $10.01 | — |
| 2023-03-13 | -87.50 | $10.01 | 8900 |
| 2023-03-10 | -87.50 | $10.01 | 3100 |
| 2023-03-09 | -25.00 | $10.06 | 700 |
| 2023-03-08 | -12.50 | $10.07 | 3000 |
| 2023-03-07 | -25.00 | $10.06 | 12800 |
| 2023-03-06 | -12.50 | $10.07 | 1300 |
| 2023-03-03 | -37.50 | $10.05 | — |
| 2023-03-02 | -37.50 | $10.05 | 600 |
| 2023-03-01 | -37.50 | $10.05 | 4600 |
| 2023-02-28 | -37.50 | $10.05 | 500 |
| 2023-02-27 | -25.00 | $10.06 | 9800 |
| 2023-02-24 | -12.50 | $10.07 | 600 |
| 2023-02-23 | -25.00 | $10.06 | 6700 |
| 2023-02-22 | -87.50 | $10.01 | 3200 |
| 2023-02-21 | -62.50 | $10.03 | 3700 |
| 2023-02-17 | -57.14 | $10.03 | 300 |
| 2023-02-16 | -50.00 | $10.04 | 7200 |
| 2023-02-15 | -57.14 | $10.04 | 500 |
| 2023-02-14 | -57.14 | $10.04 | 300 |
| 2023-02-13 | -57.14 | $10.04 | 800 |
| 2023-02-10 | -42.86 | $10.05 | 800 |
| 2023-02-09 | -100.00 | $10.01 | 800 |
| 2023-02-08 | -42.86 | $10.05 | 1500 |
| 2023-02-07 | -14.29 | $10.07 | 400 |
| 2023-02-06 | -27.27 | $10.05 | 4900 |
| 2023-02-03 | -36.36 | $10.04 | — |
| 2023-02-02 | -36.36 | $10.04 | 200 |
| 2023-02-01 | -30.77 | $10.04 | 1400 |
| 2023-01-31 | -26.32 | $10.03 | 21400 |
| 2023-01-30 | -26.92 | $10.01 | 400 |
| 2023-01-27 | -10.71 | $10.05 | 4400 |
| 2023-01-26 | -14.29 | $10.04 | 7900 |
| 2023-01-25 | -8.33 | $10.05 | 10900 |
| 2023-01-24 | -8.11 | $10.05 | 10600 |
| 2023-01-23 | -10.81 | $10.04 | 1300 |
| 2023-01-20 | -5.00 | $10.06 | 4200 |
| 2023-01-19 | -5.00 | $10.06 | 3300 |
| 2023-01-18 | -5.26 | $10.04 | 5300 |
| 2023-01-17 | -5.26 | $10.04 | — |
| 2023-01-13 | -5.26 | $10.04 | 2700 |
| 2023-01-12 | 0.00 | $10.06 | 300 |
| 2023-01-11 | -2.56 | $10.06 | — |
| 2023-01-10 | -5.00 | $10.06 | — |
| 2023-01-09 | -5.00 | $10.06 | 3900 |
| 2023-01-06 | -25.00 | $9.98 | — |
| 2023-01-05 | -25.00 | $9.98 | — |
| 2023-01-04 | -25.00 | $9.98 | 3800 |
| 2023-01-03 | -47.50 | $9.89 | — |
| 2022-12-30 | -47.50 | $9.89 | 6300 |
| 2022-12-29 | -60.00 | $9.84 | 11000 |
| 2022-12-28 | -52.50 | $9.87 | 32800 |
| 2022-12-27 | -62.50 | $9.83 | 22000 |
| 2022-12-23 | -92.50 | $9.71 | 300 |
| 2022-12-22 | -92.50 | $9.71 | 200 |
| 2022-12-21 | -92.50 | $9.71 | 51200 |
| 2022-12-20 | -78.26 | $9.90 | 1500 |
| 2022-12-19 | -100.00 | $9.93 | — |
| 2022-12-16 | -100.00 | $9.93 | 500 |
| 2022-12-15 | -100.00 | $10.00 | 200 |
| 2022-12-14 | -100.00 | $10.02 | 6800 |
| 2022-12-13 | -75.00 | $10.05 | 2200 |
| 2022-12-12 | -25.00 | $10.07 | 98500 |
| 2022-12-09 | -25.00 | $10.07 | 255800 |
| 2022-12-08 | -20.00 | $10.07 | 751300 |
| 2022-12-07 | -20.00 | $10.07 | 12400 |
| 2022-12-06 | -20.00 | $10.07 | 20500 |
| 2022-12-05 | -20.00 | $10.07 | 9200 |
| 2022-12-02 | -20.00 | $10.07 | 13300 |
| 2022-12-01 | -20.00 | $10.06 | 6900 |
| 2022-11-30 | -20.00 | $10.06 | 18900 |
| 2022-11-29 | -20.00 | $10.06 | 20400 |
| 2022-11-28 | -40.00 | $10.05 | 1.2M |
| 2022-11-25 | -20.00 | $10.06 | 16000 |
| 2022-11-23 | -20.00 | $10.06 | 210300 |
| 2022-11-22 | -16.67 | $10.06 | 1000 |
| 2022-11-21 | 0.00 | $10.07 | 7100 |
| 2022-11-18 | -28.57 | $10.05 | 5600 |
| 2022-11-17 | -42.86 | $10.04 | 20300 |
| 2022-11-16 | -28.57 | $10.05 | 1200 |
| 2022-11-15 | -42.86 | $10.04 | 20600 |
| 2022-11-14 | -20.00 | $10.04 | 100 |
| 2022-11-11 | 0.00 | $10.05 | 400 |
| 2022-11-10 | 0.00 | $10.05 | 7000 |
| 2022-11-09 | -28.57 | $10.03 | 200 |
| 2022-11-08 | -28.57 | $10.03 | 400 |
| 2022-11-07 | -16.67 | $10.03 | 100 |
| 2022-11-04 | -14.29 | $10.03 | 1000 |
| 2022-11-03 | 0.00 | $10.04 | 2500 |
| 2022-11-02 | -28.57 | $10.02 | — |
| 2022-11-01 | -28.57 | $10.02 | 38700 |
| 2022-10-31 | -14.29 | $10.02 | 600 |
| 2022-10-28 | -14.29 | $10.02 | 27700 |
| 2022-10-27 | -14.29 | $10.02 | 1700 |
| 2022-10-26 | -14.29 | $10.02 | 2800 |
| 2022-10-25 | -25.00 | $10.01 | 300 |
| 2022-10-24 | -16.67 | $10.00 | 259200 |
| 2022-10-21 | -16.67 | $10.00 | 1200 |
| 2022-10-20 | -16.67 | $10.00 | 6900 |
| 2022-10-19 | -16.67 | $10.00 | 12600 |
| 2022-10-18 | -16.67 | $10.00 | 400 |
| 2022-10-17 | 0.00 | $10.00 | 3900 |
| 2022-10-14 | -20.00 | $9.99 | 2200 |
| 2022-10-13 | -20.00 | $9.99 | 26800 |
| 2022-10-12 | 0.00 | $9.99 | 4000 |
| 2022-10-11 | 0.00 | $9.99 | 29600 |
| 2022-10-10 | -33.33 | $9.97 | — |
| 2022-10-07 | -33.33 | $9.97 | 44100 |
| 2022-10-06 | -33.33 | $9.97 | 180100 |
| 2022-10-05 | -33.33 | $9.97 | 34500 |
| 2022-10-04 | 0.00 | $9.98 | 204700 |
| 2022-10-03 | 0.00 | $9.97 | 37700 |
| 2022-09-30 | 0.00 | $9.97 | 50900 |
| 2022-09-29 | -33.33 | $9.96 | 62500 |
| 2022-09-28 | -33.33 | $9.96 | 132700 |
| 2022-09-27 | -66.67 | $9.95 | 2800 |
| 2022-09-26 | -25.00 | $9.96 | 227100 |
| 2022-09-23 | -50.00 | $9.95 | 122400 |
| 2022-09-22 | -50.00 | $9.95 | 200 |
| 2022-09-21 | -50.00 | $9.95 | 46100 |
| 2022-09-20 | -25.00 | $9.96 | 50300 |
| 2022-09-19 | 0.00 | $9.97 | — |
| 2022-09-16 | 0.00 | $9.97 | 500 |
| 2022-09-15 | 0.00 | $9.97 | 600 |
| 2022-09-14 | -20.00 | $9.96 | 5700 |
| 2022-09-13 | -20.00 | $9.96 | 17500 |
| 2022-09-12 | -20.00 | $9.96 | 787000 |
| 2022-09-09 | -20.00 | $9.96 | 300 |
| 2022-09-08 | -40.00 | $9.95 | 370300 |
| 2022-09-07 | -40.00 | $9.95 | 3400 |
| 2022-09-06 | 0.00 | $9.97 | — |
| 2022-09-02 | 0.00 | $9.97 | 200 |
| 2022-09-01 | -50.00 | $9.94 | — |
| 2022-08-31 | -50.00 | $9.94 | 21600 |
| 2022-08-30 | -42.86 | $9.94 | 7400 |
| 2022-08-29 | -57.14 | $9.93 | 366900 |
| 2022-08-26 | -57.14 | $9.93 | 10400 |
| 2022-08-25 | -57.14 | $9.93 | 200 |
| 2022-08-24 | -57.14 | $9.93 | 46700 |
| 2022-08-23 | -37.50 | $9.94 | 409500 |
| 2022-08-22 | 0.00 | $9.97 | 2900 |
| 2022-08-19 | 0.00 | $9.97 | 300 |
| 2022-08-18 | -33.33 | $9.93 | 110200 |
| 2022-08-17 | -28.57 | $9.93 | 300 |
| 2022-08-16 | -42.86 | $9.92 | — |
| 2022-08-15 | -42.86 | $9.92 | — |
| 2022-08-12 | -42.86 | $9.92 | 63500 |
| 2022-08-11 | -42.86 | $9.92 | 3900 |
| 2022-08-10 | -20.00 | $9.92 | 75400 |
| 2022-08-09 | -16.67 | $9.92 | 70800 |
| 2022-08-08 | -14.29 | $9.92 | 50800 |
| 2022-08-05 | 0.00 | $9.92 | 5300 |
| 2022-08-04 | 0.00 | $9.91 | 14900 |
| 2022-08-03 | 0.00 | $9.91 | 4300 |
| 2022-08-02 | 0.00 | $9.91 | 8300 |
| 2022-08-01 | -16.67 | $9.90 | 207300 |
| 2022-07-29 | -16.67 | $9.90 | 7300 |
| 2022-07-28 | 0.00 | $9.91 | 90600 |
| 2022-07-27 | -20.00 | $9.89 | 342000 |
| 2022-07-26 | 0.00 | $9.90 | 46700 |
| 2022-07-25 | 0.00 | $9.90 | 56600 |
| 2022-07-22 | 0.00 | $9.90 | 6700 |
| 2022-07-21 | -20.00 | $9.89 | 346300 |
| 2022-07-20 | 0.00 | $9.89 | 9900 |
| 2022-07-19 | -33.33 | $9.88 | 500 |
| 2022-07-18 | -33.33 | $9.88 | 2400 |
| 2022-07-15 | -14.29 | $9.89 | 3400 |
| 2022-07-14 | -28.57 | $9.88 | 27400 |
| 2022-07-13 | -28.57 | $9.88 | 17700 |
| 2022-07-12 | -42.86 | $9.87 | 69100 |
| 2022-07-11 | -42.86 | $9.87 | 470500 |
| 2022-07-08 | -14.29 | $9.89 | 91000 |
| 2022-07-07 | -57.14 | $9.86 | — |
| 2022-07-06 | -57.14 | $9.86 | — |
| 2022-07-05 | -57.14 | $9.86 | 585200 |
| 2022-07-01 | -57.14 | $9.86 | — |
| 2022-06-30 | -57.14 | $9.86 | 21300 |
| 2022-06-29 | -42.86 | $9.87 | 4300 |
| 2022-06-28 | -42.86 | $9.87 | — |
| 2022-06-27 | -42.86 | $9.87 | 66000 |
| 2022-06-24 | -71.43 | $9.85 | 11100 |
| 2022-06-23 | -57.14 | $9.86 | 1800 |
| 2022-06-22 | -71.43 | $9.85 | 634000 |
| 2022-06-21 | -85.71 | $9.84 | 427800 |
| 2022-06-17 | -20.00 | $9.87 | 27500 |
| 2022-06-16 | -28.57 | $9.86 | 80100 |
| 2022-06-15 | -28.57 | $9.86 | 4200 |
| 2022-06-14 | -28.57 | $9.86 | 29400 |
| 2022-06-13 | -28.57 | $9.86 | 29100 |
| 2022-06-10 | -14.29 | $9.87 | 10300 |
| 2022-06-09 | -28.57 | $9.86 | 7000 |
| 2022-06-08 | -42.86 | $9.85 | 4400 |
| 2022-06-07 | -14.29 | $9.87 | 22800 |
| 2022-06-06 | -57.14 | $9.84 | 36000 |
| 2022-06-03 | 0.00 | $9.87 | 200 |
| 2022-06-02 | 0.00 | $9.87 | 2000 |
| 2022-06-01 | -33.33 | $9.85 | 1300 |
| 2022-05-31 | 0.00 | $9.87 | 6400 |
| 2022-05-27 | -50.00 | $9.84 | 88300 |
| 2022-05-26 | -33.33 | $9.85 | 234300 |
| 2022-05-25 | -50.00 | $9.84 | 47000 |
| 2022-05-24 | -50.00 | $9.84 | 57600 |
| 2022-05-23 | -50.00 | $9.84 | 5300 |
| 2022-05-20 | -50.00 | $9.84 | 12000 |
| 2022-05-19 | -66.67 | $9.83 | 22300 |
| 2022-05-18 | -100.00 | $9.82 | 1.8M |
| 2022-05-17 | -100.00 | $9.82 | 270400 |
| 2022-05-16 | -100.00 | $9.82 | 12500 |
| 2022-05-13 | -100.00 | $9.82 | 20000 |
| 2022-05-12 | -100.00 | $9.82 | 34700 |
| 2022-05-11 | -100.00 | $9.82 | 42900 |
| 2022-05-10 | -100.00 | $9.83 | 31700 |
| 2022-05-09 | -100.00 | $9.84 | 13800 |
| 2022-05-06 | 0.00 | $9.87 | 10600 |
| 2022-05-05 | -33.33 | $9.86 | 48800 |
| 2022-05-04 | -20.00 | $9.86 | 5900 |
| 2022-05-03 | -40.00 | $9.85 | 600 |
| 2022-05-02 | -40.00 | $9.85 | 1.4M |
| 2022-04-29 | -33.33 | $9.85 | 133200 |
| 2022-04-28 | -28.57 | $9.85 | 13100 |
| 2022-04-27 | -14.29 | $9.86 | 184200 |
| 2022-04-26 | -28.57 | $9.85 | 2300 |
| 2022-04-25 | -28.57 | $9.85 | 919200 |
| 2022-04-22 | -25.00 | $9.85 | — |
| 2022-04-21 | -25.00 | $9.85 | 1000 |
| 2022-04-20 | -25.00 | $9.85 | 64300 |
| 2022-04-19 | -25.00 | $9.85 | — |
| 2022-04-18 | -25.00 | $9.85 | — |
| 2022-04-14 | -22.22 | $9.85 | 4400 |
| 2022-04-13 | -11.11 | $9.86 | 111000 |
| 2022-04-12 | -25.00 | $9.84 | 100800 |
| 2022-04-11 | -12.50 | $9.85 | 100700 |
| 2022-04-08 | -12.50 | $9.85 | 208600 |
| 2022-04-07 | 0.00 | $9.84 | 600 |
| 2022-04-06 | -33.33 | $9.82 | 3600 |
| 2022-04-05 | -16.67 | $9.83 | 10600 |
| 2022-04-04 | -16.67 | $9.83 | 801600 |
| 2022-04-01 | 0.00 | $9.83 | 8700 |
| 2022-03-31 | -20.00 | $9.82 | 109100 |
| 2022-03-30 | -25.00 | $9.81 | 445500 |
| 2022-03-29 | 0.00 | $9.82 | 129000 |
| 2022-03-28 | -20.00 | $9.81 | — |
| 2022-03-25 | -20.00 | $9.81 | 105500 |
| 2022-03-24 | -60.00 | $9.79 | 34200 |
| 2022-03-23 | -40.00 | $9.80 | — |
| 2022-03-22 | -40.00 | $9.80 | 800 |
| 2022-03-21 | -60.00 | $9.79 | 26200 |
| 2022-03-18 | -50.00 | $9.79 | 95000 |
| 2022-03-17 | -66.67 | $9.78 | 27900 |
| 2022-03-16 | -50.00 | $9.79 | 900 |
| 2022-03-15 | -40.00 | $9.79 | 100 |
| 2022-03-14 | -20.00 | $9.80 | 204400 |
| 2022-03-11 | -40.00 | $9.79 | 14900 |
| 2022-03-10 | -40.00 | $9.79 | 12100 |
| 2022-03-09 | 0.00 | $9.80 | 1700 |
| 2022-03-08 | -25.00 | $9.79 | 51300 |
| 2022-03-07 | -25.00 | $9.79 | 50400 |
| 2022-03-04 | 0.00 | $9.80 | 172800 |
| 2022-03-03 | 0.00 | $9.80 | 81300 |
| 2022-03-02 | -16.67 | $9.79 | 2200 |
| 2022-03-01 | -33.33 | $9.78 | 17900 |
| 2022-02-28 | -28.57 | $9.78 | 49200 |
| 2022-02-25 | -28.57 | $9.78 | 40000 |
| 2022-02-24 | -28.57 | $9.78 | 250200 |
| 2022-02-23 | -28.57 | $9.78 | 586700 |
| 2022-02-22 | -33.33 | $9.77 | 24600 |
| 2022-02-18 | -33.33 | $9.77 | 245300 |
| 2022-02-17 | -16.67 | $9.78 | 400 |
| 2022-02-16 | -33.33 | $9.77 | 105400 |
| 2022-02-15 | -33.33 | $9.77 | 27900 |
| 2022-02-14 | -16.67 | $9.78 | 68800 |
| 2022-02-11 | -16.67 | $9.78 | 45300 |
| 2022-02-10 | -33.33 | $9.77 | 4400 |
| 2022-02-09 | -20.00 | $9.77 | 2800 |
| 2022-02-08 | -40.00 | $9.76 | 500 |
| 2022-02-07 | -16.67 | $9.78 | 31700 |
| 2022-02-04 | -16.67 | $9.78 | 29500 |
| 2022-02-03 | -16.67 | $9.78 | 107300 |
| 2022-02-02 | -57.14 | $9.76 | 121200 |
| 2022-02-01 | -42.86 | $9.77 | 18000 |
| 2022-01-31 | -71.43 | $9.75 | 75700 |
| 2022-01-28 | -85.71 | $9.74 | 1400 |
| 2022-01-27 | -85.71 | $9.74 | 4800 |
| 2022-01-26 | -71.43 | $9.75 | 34100 |
| 2022-01-25 | -85.71 | $9.74 | 44100 |
| 2022-01-24 | -71.43 | $9.75 | 662300 |
| 2022-01-21 | -71.43 | $9.75 | 2400 |
| 2022-01-20 | -83.33 | $9.75 | 37200 |
| 2022-01-19 | -66.67 | $9.76 | 66600 |
| 2022-01-18 | -83.33 | $9.75 | 40800 |
| 2022-01-14 | -100.00 | $9.74 | 64600 |
| 2022-01-13 | -66.67 | $9.76 | 32400 |
| 2022-01-12 | -50.00 | $9.77 | 60400 |
| 2022-01-11 | -50.00 | $9.77 | 101500 |
| 2022-01-10 | -66.67 | $9.76 | 81700 |
| 2022-01-07 | -33.33 | $9.78 | 3200 |
| 2022-01-06 | -33.33 | $9.78 | 14300 |
| 2022-01-05 | -16.67 | $9.79 | 21400 |
| 2022-01-04 | -16.67 | $9.79 | 13500 |
| 2022-01-03 | 0.00 | $9.80 | 145600 |
| 2021-12-31 | 0.00 | $9.80 | 130600 |
| 2021-12-30 | -50.00 | $9.78 | 4700 |
| 2021-12-29 | -50.00 | $9.78 | 700 |
| 2021-12-28 | -75.00 | $9.77 | 500 |
| 2021-12-27 | -66.67 | $9.78 | 127900 |
| 2021-12-23 | -66.67 | $9.78 | 4400 |
| 2021-12-22 | -66.67 | $9.78 | 6300 |
| 2021-12-21 | -66.67 | $9.78 | — |
| 2021-12-20 | -66.67 | $9.78 | 702800 |
| 2021-12-17 | -66.67 | $9.78 | 50500 |
| 2021-12-16 | -100.00 | $9.76 | 1100 |
| 2021-12-15 | -66.67 | $9.78 | 42200 |
| 2021-12-14 | -83.33 | $9.77 | 22300 |
| 2021-12-13 | -66.67 | $9.78 | 152500 |
| 2021-12-10 | -33.33 | $9.80 | 529800 |
| 2021-12-09 | -40.00 | $9.80 | 4000 |
| 2021-12-08 | -40.00 | $9.80 | 2800 |
| 2021-12-07 | -66.67 | $9.78 | 4000 |
| 2021-12-06 | -33.33 | $9.80 | 1700 |
| 2021-12-03 | -33.33 | $9.80 | 19000 |
| 2021-12-02 | -66.67 | $9.78 | 37200 |
| 2021-12-01 | -33.33 | $9.80 | 4500 |
| 2021-11-30 | -33.33 | $9.80 | 1200 |
| 2021-11-29 | 0.00 | $9.82 | 102800 |
| 2021-11-26 | -16.67 | $9.81 | 213000 |
| 2021-11-24 | 0.00 | $9.82 | 3200 |
| 2021-11-23 | 0.00 | $9.82 | 38700 |
| 2021-11-22 | -16.67 | $9.80 | 2100 |
| 2021-11-19 | -28.57 | $9.79 | 4000 |
| 2021-11-18 | 0.00 | $9.81 | 103400 |
| 2021-11-17 | 0.00 | $9.81 | 13300 |
| 2021-11-16 | -14.29 | $9.79 | 27700 |
| 2021-11-15 | -37.50 | $9.77 | — |
| 2021-11-12 | -37.50 | $9.77 | 109000 |
| 2021-11-11 | -12.50 | $9.79 | 12400 |
| 2021-11-10 | -25.00 | $9.78 | 145100 |
| 2021-11-09 | -25.00 | $9.78 | 394800 |
| 2021-11-08 | -12.50 | $9.79 | 9000 |
| 2021-11-05 | -12.50 | $9.79 | 1900 |
| 2021-11-04 | -12.50 | $9.79 | 8500 |
| 2021-11-03 | 0.00 | $9.80 | 433000 |
| 2021-11-02 | 0.00 | $9.80 | 20100 |
| 2021-11-01 | 0.00 | $9.80 | 66300 |
| 2021-10-29 | 0.00 | $9.80 | 29600 |
| 2021-10-28 | 0.00 | $9.78 | 73800 |
| 2021-10-27 | -16.67 | $9.77 | 100 |
| 2021-10-26 | -33.33 | $9.76 | 2800 |
| 2021-10-25 | -33.33 | $9.76 | 4600 |
| 2021-10-22 | -66.67 | $9.74 | 4500 |
| 2021-10-21 | -33.33 | $9.76 | — |
| 2021-10-20 | -33.33 | $9.76 | 51000 |
| 2021-10-19 | -12.50 | $9.77 | 76700 |
| 2021-10-18 | -50.00 | $9.74 | 6500 |
| 2021-10-15 | -30.00 | $9.75 | 1900 |
| 2021-10-14 | -30.00 | $9.75 | 2600 |
| 2021-10-13 | -30.00 | $9.75 | 200 |
| 2021-10-12 | -30.00 | $9.75 | 4700 |
| 2021-10-11 | -20.00 | $9.76 | 400 |
| 2021-10-08 | -10.00 | $9.77 | 15500 |
| 2021-10-07 | -40.00 | $9.74 | 24600 |
| 2021-10-06 | -40.00 | $9.74 | 10400 |
| 2021-10-05 | -10.00 | $9.77 | 1500 |
| 2021-10-04 | 0.00 | $9.78 | 60800 |
| 2021-10-01 | -10.00 | $9.77 | 5500 |
| 2021-09-30 | -18.18 | $9.76 | 241400 |
| 2021-09-29 | -9.09 | $9.77 | 2600 |
| 2021-09-28 | -54.55 | $9.72 | 32300 |
| 2021-09-27 | -54.55 | $9.72 | 53400 |
| 2021-09-24 | 0.00 | $9.76 | 235400 |
| 2021-09-23 | -11.11 | $9.74 | 4300 |
| 2021-09-22 | -12.50 | $9.73 | 700 |
| 2021-09-21 | -22.22 | $9.73 | 100 |
| 2021-09-20 | -20.00 | $9.73 | 9300 |
| 2021-09-17 | -10.00 | $9.74 | 3000 |
| 2021-09-16 | -30.00 | $9.72 | 5800 |
| 2021-09-15 | -10.00 | $9.74 | 7200 |
| 2021-09-14 | -30.00 | $9.72 | 200 |
| 2021-09-13 | -20.00 | $9.73 | 3900 |
| 2021-09-10 | -10.00 | $9.74 | 6400 |
| 2021-09-09 | -40.00 | $9.71 | 1400 |
| 2021-09-08 | -40.00 | $9.71 | 3200 |
| 2021-09-07 | -70.00 | $9.68 | 2500 |
| 2021-09-03 | -40.00 | $9.71 | 3400 |
| 2021-09-02 | -40.00 | $9.71 | 4900 |
| 2021-09-01 | -50.00 | $9.70 | 20400 |
| 2021-08-31 | -68.75 | $9.70 | 283600 |
| 2021-08-30 | -62.50 | $9.71 | 10400 |
| 2021-08-27 | -68.75 | $9.70 | 5200 |
| 2021-08-26 | -68.75 | $9.70 | 2800 |
| 2021-08-25 | -93.75 | $9.66 | 1800 |
| 2021-08-24 | -37.50 | $9.75 | 31600 |
| 2021-08-23 | -81.25 | $9.68 | 48200 |
| 2021-08-20 | -56.25 | $9.72 | 66400 |
| 2021-08-19 | -87.50 | $9.67 | 49800 |
| 2021-08-18 | -62.50 | $9.71 | 100 |
| 2021-08-17 | -81.25 | $9.68 | 5800 |
| 2021-08-16 | -68.75 | $9.70 | 34900 |
| 2021-08-13 | -81.25 | $9.68 | 150500 |
| 2021-08-12 | -81.25 | $9.68 | 719800 |
| 2021-08-11 | -81.25 | $9.68 | 7700 |
| 2021-08-10 | -75.00 | $9.69 | 2000 |
| 2021-08-09 | -87.50 | $9.67 | 2300 |
| 2021-08-06 | -87.50 | $9.67 | 220800 |
| 2021-08-05 | -56.25 | $9.72 | 68400 |
| 2021-08-04 | -56.25 | $9.72 | 148600 |
| 2021-08-03 | -33.33 | $9.73 | 45100 |
| 2021-08-02 | -66.67 | $9.69 | 16000 |
| 2021-07-30 | -41.67 | $9.72 | 32200 |
| 2021-07-29 | -33.33 | $9.73 | 54200 |
| 2021-07-28 | -25.00 | $9.74 | 49100 |
| 2021-07-27 | -41.67 | $9.72 | 25500 |
| 2021-07-26 | -50.00 | $9.71 | 9800 |
| 2021-07-23 | -58.33 | $9.70 | 50100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.27
2024-07-22
Close Price
$11.10
Average Directional Index - Detailed Analysis
Minimum
10.35
Average
38.88
Maximum
78.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-07-22 | 14.27 | $11.10 | — |
| 2024-07-19 | 14.56 | $11.10 | — |
| 2024-07-18 | 14.87 | $11.10 | — |
| 2024-07-17 | 15.19 | $11.10 | — |
| 2024-07-16 | 15.53 | $11.10 | — |
| 2024-07-15 | 15.89 | $11.10 | — |
| 2024-07-12 | 16.27 | $11.10 | — |
| 2024-07-11 | 16.67 | $11.10 | — |
| 2024-07-10 | 17.08 | $11.10 | — |
| 2024-07-09 | 17.52 | $11.10 | — |
| 2024-07-08 | 17.99 | $11.10 | — |
| 2024-07-05 | 18.47 | $11.10 | — |
| 2024-07-03 | 18.99 | $11.10 | — |
| 2024-07-02 | 19.53 | $11.10 | — |
| 2024-07-01 | 20.10 | $11.10 | — |
| 2024-06-28 | 20.70 | $11.10 | — |
| 2024-06-27 | 21.33 | $11.10 | — |
| 2024-06-26 | 21.99 | $11.10 | — |
| 2024-06-25 | 22.69 | $11.10 | — |
| 2024-06-24 | 23.42 | $11.10 | 6338 |
| 2024-06-21 | 24.20 | $11.23 | 7705 |
| 2024-06-20 | 24.96 | $11.10 | 10494 |
| 2024-06-18 | 25.83 | $11.20 | 6138 |
| 2024-06-17 | 26.55 | $11.40 | 1527 |
| 2024-06-14 | 26.96 | $11.40 | 7813 |
| 2024-06-13 | 27.39 | $11.55 | 7239 |
| 2024-06-12 | 27.43 | $11.92 | 3040 |
| 2024-06-11 | 26.88 | $12.00 | 2064 |
| 2024-06-10 | 26.29 | $11.55 | 3797 |
| 2024-06-07 | 25.67 | $12.25 | 2523 |
| 2024-06-06 | 24.18 | $12.22 | 2873 |
| 2024-06-05 | 22.66 | $12.24 | 3841 |
| 2024-06-04 | 21.05 | $12.10 | 33698 |
| 2024-06-03 | 19.36 | $11.68 | 2707 |
| 2024-05-31 | 18.45 | $11.70 | 48851 |
| 2024-05-30 | 17.48 | $11.10 | 755 |
| 2024-05-28 | 18.32 | $11.10 | 664 |
| 2024-05-24 | 19.19 | $11.10 | 602 |
| 2024-05-22 | 20.13 | $11.11 | 355 |
| 2024-05-20 | 21.12 | $11.03 | 206 |
| 2024-05-17 | 21.95 | $11.15 | 611 |
| 2024-05-16 | 22.59 | $11.34 | 722 |
| 2024-05-13 | 22.89 | $11.37 | 61 |
| 2024-05-10 | 23.20 | $11.37 | 1226 |
| 2024-05-09 | 23.53 | $11.10 | 200 |
| 2024-05-08 | 24.34 | $11.10 | 7157 |
| 2024-05-07 | 25.18 | $11.40 | 2288 |
| 2024-05-03 | 25.64 | $11.50 | 5262 |
| 2024-04-29 | 25.76 | $11.65 | 4555 |
| 2024-04-25 | 25.88 | $11.34 | 2523 |
| 2024-04-24 | 26.94 | $11.67 | 1200 |
| 2024-04-19 | 26.51 | $11.01 | 341 |
| 2024-04-18 | 26.65 | $11.07 | 415 |
| 2024-04-17 | 27.31 | $11.03 | 145 |
| 2024-04-12 | 28.08 | $11.33 | 161 |
| 2024-04-11 | 27.93 | $11.30 | 408 |
| 2024-04-10 | 27.83 | $11.00 | 1230 |
| 2024-04-09 | 28.02 | $11.00 | 429 |
| 2024-04-04 | 28.56 | $11.68 | 2059 |
| 2024-04-03 | 25.87 | $11.70 | 2634 |
| 2024-04-02 | 23.05 | $12.00 | 2074 |
| 2024-03-28 | 20.07 | $11.00 | 1039 |
| 2024-03-27 | 19.34 | $10.99 | 203 |
| 2024-03-26 | 18.65 | $10.91 | 425 |
| 2024-03-21 | 17.93 | $10.92 | 3542 |
| 2024-03-18 | 17.55 | $10.93 | 204 |
| 2024-03-15 | 17.33 | $10.93 | 467 |
| 2024-03-13 | 17.09 | $10.89 | 1255 |
| 2024-03-12 | 16.84 | $10.90 | 974 |
| 2024-03-11 | 16.81 | $10.88 | 3 |
| 2024-03-07 | 16.79 | $10.88 | 8598 |
| 2024-03-06 | 16.76 | $10.92 | 521 |
| 2024-03-04 | 16.17 | $10.88 | 1071 |
| 2024-03-01 | 16.16 | $10.97 | 2187 |
| 2024-02-29 | 16.15 | $10.99 | 1435 |
| 2024-02-27 | 14.60 | $10.90 | 100 |
| 2024-02-26 | 13.66 | $10.88 | 4303 |
| 2024-02-23 | 12.68 | $10.90 | 5367 |
| 2024-02-22 | 11.64 | $10.85 | 201 |
| 2024-02-21 | 11.01 | $10.85 | 16833 |
| 2024-02-20 | 10.35 | $10.75 | 103 |
| 2024-02-16 | 10.72 | $10.75 | 100 |
| 2024-02-15 | 11.12 | $10.76 | 101 |
| 2024-02-14 | 11.69 | $10.75 | — |
| 2024-02-13 | 12.13 | $10.75 | — |
| 2024-02-12 | 12.60 | $10.75 | — |
| 2024-02-09 | 13.09 | $10.75 | 296 |
| 2024-02-08 | 13.61 | $10.76 | — |
| 2024-02-07 | 14.27 | $10.76 | 501 |
| 2024-02-06 | 14.98 | $10.75 | — |
| 2024-02-05 | 15.60 | $10.75 | 6302 |
| 2024-02-02 | 16.25 | $10.82 | — |
| 2024-02-01 | 16.44 | $10.82 | — |
| 2024-01-31 | 16.64 | $10.82 | 288 |
| 2024-01-30 | 16.85 | $10.75 | — |
| 2024-01-29 | 17.52 | $10.75 | 2174 |
| 2024-01-26 | 18.23 | $10.71 | — |
| 2024-01-25 | 18.47 | $10.71 | — |
| 2024-01-24 | 18.71 | $10.71 | 225 |
| 2024-01-23 | 18.97 | $10.72 | — |
| 2024-01-22 | 19.43 | $10.72 | — |
| 2024-01-19 | 19.92 | $10.72 | — |
| 2024-01-18 | 20.43 | $10.72 | — |
| 2024-01-17 | 20.97 | $10.72 | — |
| 2024-01-16 | 21.54 | $10.72 | 1050 |
| 2024-01-12 | 22.14 | $10.70 | — |
| 2024-01-11 | 22.58 | $10.70 | 2798 |
| 2024-01-10 | 23.05 | $10.70 | — |
| 2024-01-09 | 23.61 | $10.70 | — |
| 2024-01-08 | 24.19 | $10.70 | 100 |
| 2024-01-05 | 24.81 | $10.85 | — |
| 2024-01-04 | 25.71 | $10.85 | 400 |
| 2024-01-03 | 26.64 | $10.85 | 2205 |
| 2024-01-02 | 27.63 | $10.67 | — |
| 2023-12-29 | 27.75 | $10.67 | 4078 |
| 2023-12-28 | 27.88 | $10.71 | — |
| 2023-12-27 | 28.28 | $10.71 | — |
| 2023-12-26 | 28.71 | $10.71 | — |
| 2023-12-22 | 29.16 | $10.71 | 1168 |
| 2023-12-21 | 29.63 | $10.70 | 1862 |
| 2023-12-20 | 30.04 | $10.67 | 1195 |
| 2023-12-19 | 30.19 | $10.67 | — |
| 2023-12-18 | 30.35 | $10.67 | — |
| 2023-12-15 | 30.52 | $10.67 | 100 |
| 2023-12-14 | 30.70 | $10.67 | 24999 |
| 2023-12-13 | 30.89 | $10.71 | 1030 |
| 2023-12-12 | 31.26 | $10.67 | 1001 |
| 2023-12-11 | 31.36 | $10.67 | 1748 |
| 2023-12-08 | 31.46 | $10.70 | 7925 |
| 2023-12-07 | 31.57 | $10.73 | 100 |
| 2023-12-06 | 31.92 | $10.75 | 2556 |
| 2023-12-05 | 32.28 | $10.67 | 148 |
| 2023-12-04 | 32.13 | $10.68 | 101 |
| 2023-12-01 | 32.00 | $10.68 | 105 |
| 2023-11-30 | 31.86 | $10.67 | 135 |
| 2023-11-29 | 31.66 | $10.99 | — |
| 2023-11-28 | 32.69 | $10.99 | — |
| 2023-11-27 | 33.79 | $10.99 | 100 |
| 2023-11-24 | 34.94 | $10.99 | — |
| 2023-11-22 | 36.15 | $10.99 | — |
| 2023-11-21 | 37.43 | $10.99 | 705 |
| 2023-11-20 | 38.77 | $10.90 | 604 |
| 2023-11-17 | 40.05 | $11.00 | — |
| 2023-11-16 | 40.69 | $11.00 | — |
| 2023-11-15 | 41.36 | $11.00 | — |
| 2023-11-14 | 42.06 | $11.00 | 101 |
| 2023-11-13 | 42.81 | $10.61 | — |
| 2023-11-10 | 44.26 | $10.61 | — |
| 2023-11-09 | 45.80 | $10.61 | 122 |
| 2023-11-08 | 47.41 | $10.95 | 9126 |
| 2023-11-07 | 47.95 | $10.90 | — |
| 2023-11-06 | 48.89 | $10.90 | 100 |
| 2023-11-03 | 49.88 | $10.90 | 205 |
| 2023-11-02 | 50.92 | $10.90 | 1111 |
| 2023-11-01 | 52.02 | $10.96 | 1050 |
| 2023-10-31 | 52.33 | $10.96 | 384 |
| 2023-10-30 | 52.66 | $10.99 | 225 |
| 2023-10-27 | 52.55 | $10.99 | 1001 |
| 2023-10-26 | 52.44 | $11.01 | — |
| 2023-10-25 | 52.02 | $11.01 | 319 |
| 2023-10-24 | 51.58 | $11.01 | — |
| 2023-10-23 | 51.12 | $11.01 | — |
| 2023-10-20 | 50.63 | $11.01 | — |
| 2023-10-19 | 50.12 | $11.01 | 458 |
| 2023-10-18 | 49.58 | $11.00 | 29941 |
| 2023-10-17 | 49.01 | $10.96 | 270 |
| 2023-10-16 | 49.65 | $10.96 | 307 |
| 2023-10-13 | 50.31 | $10.97 | 383 |
| 2023-10-12 | 50.88 | $10.97 | 2937 |
| 2023-10-11 | 51.48 | $10.99 | 412 |
| 2023-10-10 | 51.72 | $10.98 | — |
| 2023-10-09 | 52.11 | $10.98 | 254 |
| 2023-10-06 | 52.53 | $10.96 | — |
| 2023-10-05 | 53.07 | $10.96 | 3223 |
| 2023-10-04 | 53.64 | $10.96 | — |
| 2023-10-03 | 54.28 | $10.96 | 4212 |
| 2023-10-02 | 54.96 | $10.96 | 111 |
| 2023-09-29 | 55.72 | $10.96 | — |
| 2023-09-28 | 56.51 | $10.96 | 192 |
| 2023-09-27 | 57.35 | $10.99 | 2811 |
| 2023-09-26 | 58.23 | $11.01 | 1634 |
| 2023-09-25 | 58.72 | $11.00 | — |
| 2023-09-22 | 59.26 | $11.00 | 2722 |
| 2023-09-21 | 59.83 | $10.96 | 14914 |
| 2023-09-20 | 60.49 | $10.93 | 2459 |
| 2023-09-19 | 61.35 | $10.98 | 1584 |
| 2023-09-18 | 62.24 | $10.98 | 1250 |
| 2023-09-15 | 63.19 | $10.98 | 3364 |
| 2023-09-14 | 64.18 | $10.98 | — |
| 2023-09-13 | 64.66 | $10.98 | — |
| 2023-09-12 | 65.16 | $10.98 | 1144 |
| 2023-09-11 | 65.69 | $10.89 | 5256 |
| 2023-09-08 | 66.25 | $10.98 | 2252 |
| 2023-09-07 | 66.77 | $10.93 | — |
| 2023-09-06 | 67.40 | $10.93 | 4970 |
| 2023-09-05 | 68.08 | $10.91 | 565 |
| 2023-09-01 | 68.55 | $10.94 | 3675 |
| 2023-08-31 | 69.05 | $10.89 | — |
| 2023-08-30 | 69.70 | $10.89 | 712 |
| 2023-08-29 | 70.37 | $10.96 | 909 |
| 2023-08-28 | 70.67 | $10.94 | 1512 |
| 2023-08-25 | 71.00 | $10.92 | — |
| 2023-08-24 | 71.19 | $10.92 | 1030 |
| 2023-08-23 | 71.40 | $10.89 | 1455 |
| 2023-08-22 | 71.65 | $10.95 | 3333 |
| 2023-08-21 | 71.85 | $10.87 | 6640 |
| 2023-08-18 | 72.14 | $10.83 | 574 |
| 2023-08-17 | 72.49 | $10.83 | 3713 |
| 2023-08-16 | 72.86 | $10.83 | 4607 |
| 2023-08-15 | 73.16 | $10.81 | 6487 |
| 2023-08-14 | 73.49 | $10.81 | 7201 |
| 2023-08-11 | 73.75 | $10.82 | 200 |
| 2023-08-10 | 74.08 | $10.82 | 4392 |
| 2023-08-09 | 74.43 | $10.89 | 3190 |
| 2023-08-08 | 74.79 | $10.95 | — |
| 2023-08-07 | 74.76 | $10.95 | 100 |
| 2023-08-04 | 74.72 | $10.78 | 300 |
| 2023-08-03 | 74.76 | $10.96 | 1300 |
| 2023-08-02 | 74.23 | $10.97 | 500 |
| 2023-08-01 | 73.67 | $10.91 | 200 |
| 2023-07-31 | 73.09 | $10.86 | 800 |
| 2023-07-28 | 72.48 | $10.85 | 24700 |
| 2023-07-27 | 71.84 | $10.86 | 10400 |
| 2023-07-26 | 71.24 | $10.85 | 4000 |
| 2023-07-25 | 70.58 | $10.90 | 12900 |
| 2023-07-24 | 69.86 | $10.85 | 1300 |
| 2023-07-21 | 69.13 | $10.83 | 5700 |
| 2023-07-20 | 68.37 | $10.80 | 1700 |
| 2023-07-19 | 67.40 | $10.84 | 500 |
| 2023-07-18 | 66.38 | $10.84 | 5600 |
| 2023-07-17 | 65.31 | $10.87 | 18100 |
| 2023-07-14 | 64.14 | $10.84 | 36600 |
| 2023-07-13 | 62.87 | $10.88 | 220700 |
| 2023-07-12 | 61.54 | $10.85 | 1200 |
| 2023-07-11 | 60.82 | $10.85 | 2300 |
| 2023-07-10 | 60.07 | $10.66 | 4300 |
| 2023-07-07 | 59.43 | $10.66 | 1700 |
| 2023-07-06 | 58.77 | $10.67 | 4100 |
| 2023-07-05 | 58.06 | $10.67 | 5200 |
| 2023-07-03 | 57.34 | $10.70 | 500 |
| 2023-06-30 | 56.58 | $10.70 | 400 |
| 2023-06-29 | 55.67 | $10.66 | 1600 |
| 2023-06-28 | 54.71 | $10.70 | 8700 |
| 2023-06-27 | 53.70 | $10.70 | 25700 |
| 2023-06-26 | 52.63 | $10.75 | 4300 |
| 2023-06-23 | 51.46 | $10.82 | 39700 |
| 2023-06-22 | 50.23 | $11.05 | 9600 |
| 2023-06-21 | 48.51 | $11.00 | 15200 |
| 2023-06-20 | 46.70 | $11.24 | 32700 |
| 2023-06-16 | 44.62 | $10.98 | 52800 |
| 2023-06-15 | 42.42 | $11.91 | 413300 |
| 2023-06-14 | 39.77 | $10.50 | 43700 |
| 2023-06-13 | 39.17 | $10.50 | 2200 |
| 2023-06-12 | 39.59 | $10.46 | 5200 |
| 2023-06-09 | 40.30 | $10.39 | 22000 |
| 2023-06-08 | 41.61 | $10.40 | 400 |
| 2023-06-07 | 40.71 | $10.39 | 1200 |
| 2023-06-06 | 39.82 | $10.35 | 700 |
| 2023-06-05 | 39.07 | $10.38 | 2500 |
| 2023-06-02 | 37.84 | $10.40 | 2800 |
| 2023-06-01 | 36.09 | $10.40 | 3200 |
| 2023-05-31 | 34.25 | $10.39 | 2900 |
| 2023-05-30 | 32.09 | $10.39 | 5400 |
| 2023-05-26 | 29.81 | $10.25 | 16100 |
| 2023-05-25 | 28.37 | $10.22 | 700 |
| 2023-05-24 | 27.50 | $10.24 | 13500 |
| 2023-05-23 | 26.58 | $10.20 | — |
| 2023-05-22 | 26.21 | $10.20 | 5300 |
| 2023-05-19 | 25.82 | $10.20 | 200 |
| 2023-05-18 | 25.40 | $10.19 | 4600 |
| 2023-05-17 | 25.13 | $10.19 | 14200 |
| 2023-05-16 | 24.85 | $10.19 | 12500 |
| 2023-05-15 | 24.55 | $10.11 | 1000 |
| 2023-05-12 | 24.72 | $10.15 | 6600 |
| 2023-05-11 | 24.31 | $10.12 | — |
| 2023-05-10 | 24.65 | $10.12 | 10400 |
| 2023-05-09 | 25.00 | $10.11 | 400 |
| 2023-05-08 | 25.59 | $10.12 | 100 |
| 2023-05-05 | 25.91 | $10.13 | — |
| 2023-05-04 | 25.92 | $10.13 | 16000 |
| 2023-05-03 | 25.93 | $10.13 | — |
| 2023-05-02 | 25.27 | $10.13 | — |
| 2023-05-01 | 24.58 | $10.13 | 100 |
| 2023-04-28 | 23.85 | $10.11 | 2100 |
| 2023-04-27 | 23.40 | $10.11 | 26400 |
| 2023-04-26 | 22.91 | $10.12 | 9900 |
| 2023-04-25 | 22.09 | $10.12 | 6200 |
| 2023-04-24 | 21.23 | $10.11 | 200 |
| 2023-04-21 | 20.45 | $10.10 | — |
| 2023-04-20 | 19.78 | $10.10 | — |
| 2023-04-19 | 19.07 | $10.10 | — |
| 2023-04-18 | 18.33 | $10.10 | — |
| 2023-04-17 | 17.54 | $10.10 | 11600 |
| 2023-04-14 | 16.72 | $10.10 | — |
| 2023-04-13 | 15.85 | $10.10 | 1000 |
| 2023-04-12 | 14.93 | $10.09 | 1800 |
| 2023-04-11 | 13.97 | $10.08 | — |
| 2023-04-10 | 13.16 | $10.08 | 66900 |
| 2023-04-06 | 12.31 | $10.07 | 106200 |
| 2023-04-05 | 11.74 | $10.06 | 41300 |
| 2023-04-04 | 11.14 | $10.10 | 9600 |
| 2023-04-03 | 11.53 | $10.09 | 9200 |
| 2023-03-31 | 11.93 | $10.08 | 3100 |
| 2023-03-30 | 11.99 | $10.10 | — |
| 2023-03-29 | 12.29 | $10.10 | 1000 |
| 2023-03-28 | 12.61 | $10.09 | 7600 |
| 2023-03-27 | 13.12 | $10.08 | 3300 |
| 2023-03-24 | 13.78 | $10.08 | 5700 |
| 2023-03-23 | 14.48 | $10.05 | 1400 |
| 2023-03-22 | 15.22 | $10.08 | — |
| 2023-03-21 | 15.52 | $10.08 | 300 |
| 2023-03-20 | 15.84 | $10.08 | 300 |
| 2023-03-17 | 15.61 | $10.05 | — |
| 2023-03-16 | 15.80 | $10.05 | — |
| 2023-03-15 | 16.01 | $10.05 | 9700 |
| 2023-03-14 | 16.22 | $10.01 | — |
| 2023-03-13 | 17.06 | $10.01 | 8900 |
| 2023-03-10 | 17.95 | $10.01 | 3100 |
| 2023-03-09 | 18.89 | $10.06 | 700 |
| 2023-03-08 | 18.78 | $10.07 | 3000 |
| 2023-03-07 | 18.65 | $10.06 | 12800 |
| 2023-03-06 | 18.53 | $10.07 | 1300 |
| 2023-03-03 | 17.99 | $10.05 | — |
| 2023-03-02 | 17.80 | $10.05 | 600 |
| 2023-03-01 | 17.59 | $10.05 | 4600 |
| 2023-02-28 | 17.64 | $10.05 | 500 |
| 2023-02-27 | 17.69 | $10.06 | 9800 |
| 2023-02-24 | 17.74 | $10.07 | 600 |
| 2023-02-23 | 17.44 | $10.06 | 6700 |
| 2023-02-22 | 17.24 | $10.01 | 3200 |
| 2023-02-21 | 17.67 | $10.03 | 3700 |
| 2023-02-17 | 18.12 | $10.03 | 300 |
| 2023-02-16 | 18.78 | $10.04 | 7200 |
| 2023-02-15 | 19.47 | $10.04 | 500 |
| 2023-02-14 | 20.13 | $10.04 | 300 |
| 2023-02-13 | 20.99 | $10.04 | 800 |
| 2023-02-10 | 21.89 | $10.05 | 800 |
| 2023-02-09 | 22.85 | $10.01 | 800 |
| 2023-02-08 | 23.95 | $10.05 | 1500 |
| 2023-02-07 | 24.83 | $10.07 | 400 |
| 2023-02-06 | 25.22 | $10.05 | 4900 |
| 2023-02-03 | 25.91 | $10.04 | — |
| 2023-02-02 | 26.79 | $10.04 | 200 |
| 2023-02-01 | 27.71 | $10.04 | 1400 |
| 2023-01-31 | 28.68 | $10.03 | 21400 |
| 2023-01-30 | 29.69 | $10.01 | 400 |
| 2023-01-27 | 30.77 | $10.05 | 4400 |
| 2023-01-26 | 31.44 | $10.04 | 7900 |
| 2023-01-25 | 32.15 | $10.05 | 10900 |
| 2023-01-24 | 32.90 | $10.05 | 10600 |
| 2023-01-23 | 33.68 | $10.04 | 1300 |
| 2023-01-20 | 34.60 | $10.06 | 4200 |
| 2023-01-19 | 35.31 | $10.06 | 3300 |
| 2023-01-18 | 36.05 | $10.04 | 5300 |
| 2023-01-17 | 37.09 | $10.04 | — |
| 2023-01-13 | 38.27 | $10.04 | 2700 |
| 2023-01-12 | 39.52 | $10.06 | 300 |
| 2023-01-11 | 40.72 | $10.06 | — |
| 2023-01-10 | 41.64 | $10.06 | — |
| 2023-01-09 | 42.60 | $10.06 | 3900 |
| 2023-01-06 | 43.62 | $9.98 | — |
| 2023-01-05 | 45.29 | $9.98 | — |
| 2023-01-04 | 47.04 | $9.98 | 3800 |
| 2023-01-03 | 48.88 | $9.89 | — |
| 2022-12-30 | 50.40 | $9.89 | 6300 |
| 2022-12-29 | 51.99 | $9.84 | 11000 |
| 2022-12-28 | 53.67 | $9.87 | 32800 |
| 2022-12-27 | 55.77 | $9.83 | 22000 |
| 2022-12-23 | 57.98 | $9.71 | 300 |
| 2022-12-22 | 57.45 | $9.71 | 200 |
| 2022-12-21 | 56.90 | $9.71 | 51200 |
| 2022-12-20 | 56.32 | $9.90 | 1500 |
| 2022-12-19 | 56.77 | $9.93 | — |
| 2022-12-16 | 58.31 | $9.93 | 500 |
| 2022-12-15 | 59.93 | $10.00 | 200 |
| 2022-12-14 | 62.83 | $10.02 | 6800 |
| 2022-12-13 | 65.12 | $10.05 | 2200 |
| 2022-12-12 | 66.59 | $10.07 | 98500 |
| 2022-12-09 | 66.16 | $10.07 | 255800 |
| 2022-12-08 | 65.84 | $10.07 | 751300 |
| 2022-12-07 | 65.50 | $10.07 | 12400 |
| 2022-12-06 | 65.14 | $10.07 | 20500 |
| 2022-12-05 | 64.89 | $10.07 | 9200 |
| 2022-12-02 | 64.63 | $10.07 | 13300 |
| 2022-12-01 | 64.35 | $10.06 | 6900 |
| 2022-11-30 | 64.19 | $10.06 | 18900 |
| 2022-11-29 | 64.17 | $10.06 | 20400 |
| 2022-11-28 | 64.14 | $10.05 | 1.2M |
| 2022-11-25 | 64.11 | $10.06 | 16000 |
| 2022-11-23 | 63.41 | $10.06 | 210300 |
| 2022-11-22 | 62.67 | $10.06 | 1000 |
| 2022-11-21 | 61.98 | $10.07 | 7100 |
| 2022-11-18 | 61.25 | $10.05 | 5600 |
| 2022-11-17 | 60.69 | $10.04 | 20300 |
| 2022-11-16 | 60.10 | $10.05 | 1200 |
| 2022-11-15 | 58.78 | $10.04 | 20600 |
| 2022-11-14 | 57.39 | $10.04 | 100 |
| 2022-11-11 | 56.13 | $10.05 | 400 |
| 2022-11-10 | 54.81 | $10.05 | 7000 |
| 2022-11-09 | 53.42 | $10.03 | 200 |
| 2022-11-08 | 52.12 | $10.03 | 400 |
| 2022-11-07 | 50.77 | $10.03 | 100 |
| 2022-11-04 | 49.55 | $10.03 | 1000 |
| 2022-11-03 | 48.28 | $10.04 | 2500 |
| 2022-11-02 | 46.94 | $10.02 | — |
| 2022-11-01 | 45.79 | $10.02 | 38700 |
| 2022-10-31 | 44.59 | $10.02 | 600 |
| 2022-10-28 | 43.67 | $10.02 | 27700 |
| 2022-10-27 | 42.70 | $10.02 | 1700 |
| 2022-10-26 | 41.69 | $10.02 | 2800 |
| 2022-10-25 | 40.62 | $10.01 | 300 |
| 2022-10-24 | 39.49 | $10.00 | 259200 |
| 2022-10-21 | 38.70 | $10.00 | 1200 |
| 2022-10-20 | 38.11 | $10.00 | 6900 |
| 2022-10-19 | 37.49 | $10.00 | 12600 |
| 2022-10-18 | 37.11 | $10.00 | 400 |
| 2022-10-17 | 36.71 | $10.00 | 3900 |
| 2022-10-14 | 36.58 | $9.99 | 2200 |
| 2022-10-13 | 36.45 | $9.99 | 26800 |
| 2022-10-12 | 36.31 | $9.99 | 4000 |
| 2022-10-11 | 36.16 | $9.99 | 29600 |
| 2022-10-10 | 36.01 | $9.97 | — |
| 2022-10-07 | 36.45 | $9.97 | 44100 |
| 2022-10-06 | 36.91 | $9.97 | 180100 |
| 2022-10-05 | 37.40 | $9.97 | 34500 |
| 2022-10-04 | 37.91 | $9.98 | 204700 |
| 2022-10-03 | 38.45 | $9.97 | 37700 |
| 2022-09-30 | 39.31 | $9.97 | 50900 |
| 2022-09-29 | 39.70 | $9.96 | 62500 |
| 2022-09-28 | 40.42 | $9.96 | 132700 |
| 2022-09-27 | 41.17 | $9.95 | 2800 |
| 2022-09-26 | 42.27 | $9.96 | 227100 |
| 2022-09-23 | 42.90 | $9.95 | 122400 |
| 2022-09-22 | 43.57 | $9.95 | 200 |
| 2022-09-21 | 44.57 | $9.95 | 46100 |
| 2022-09-20 | 45.62 | $9.96 | 50300 |
| 2022-09-19 | 46.22 | $9.97 | — |
| 2022-09-16 | 46.27 | $9.97 | 500 |
| 2022-09-15 | 46.33 | $9.97 | 600 |
| 2022-09-14 | 46.39 | $9.96 | 5700 |
| 2022-09-13 | 46.66 | $9.96 | 17500 |
| 2022-09-12 | 46.96 | $9.96 | 787000 |
| 2022-09-09 | 47.26 | $9.96 | 300 |
| 2022-09-08 | 47.80 | $9.95 | 370300 |
| 2022-09-07 | 48.36 | $9.95 | 3400 |
| 2022-09-06 | 48.95 | $9.97 | — |
| 2022-09-02 | 48.62 | $9.97 | 200 |
| 2022-09-01 | 48.27 | $9.94 | — |
| 2022-08-31 | 48.42 | $9.94 | 21600 |
| 2022-08-30 | 48.57 | $9.94 | 7400 |
| 2022-08-29 | 48.74 | $9.93 | 366900 |
| 2022-08-26 | 48.91 | $9.93 | 10400 |
| 2022-08-25 | 49.09 | $9.93 | 200 |
| 2022-08-24 | 49.64 | $9.93 | 46700 |
| 2022-08-23 | 50.22 | $9.94 | 409500 |
| 2022-08-22 | 50.84 | $9.97 | 2900 |
| 2022-08-19 | 51.48 | $9.97 | 300 |
| 2022-08-18 | 50.27 | $9.93 | 110200 |
| 2022-08-17 | 49.42 | $9.93 | 300 |
| 2022-08-16 | 48.54 | $9.92 | — |
| 2022-08-15 | 47.91 | $9.92 | — |
| 2022-08-12 | 47.26 | $9.92 | 63500 |
| 2022-08-11 | 46.56 | $9.92 | 3900 |
| 2022-08-10 | 45.84 | $9.92 | 75400 |
| 2022-08-09 | 45.41 | $9.92 | 70800 |
| 2022-08-08 | 45.17 | $9.92 | 50800 |
| 2022-08-05 | 44.92 | $9.92 | 5300 |
| 2022-08-04 | 44.87 | $9.91 | 14900 |
| 2022-08-03 | 45.07 | $9.91 | 4300 |
| 2022-08-02 | 45.27 | $9.91 | 8300 |
| 2022-08-01 | 44.87 | $9.90 | 207300 |
| 2022-07-29 | 44.44 | $9.90 | 7300 |
| 2022-07-28 | 44.19 | $9.91 | 90600 |
| 2022-07-27 | 43.93 | $9.89 | 342000 |
| 2022-07-26 | 43.87 | $9.90 | 46700 |
| 2022-07-25 | 43.18 | $9.90 | 56600 |
| 2022-07-22 | 42.45 | $9.90 | 6700 |
| 2022-07-21 | 41.69 | $9.89 | 346300 |
| 2022-07-20 | 40.88 | $9.89 | 9900 |
| 2022-07-19 | 40.20 | $9.88 | 500 |
| 2022-07-18 | 39.65 | $9.88 | 2400 |
| 2022-07-15 | 39.08 | $9.89 | 3400 |
| 2022-07-14 | 38.47 | $9.88 | 27400 |
| 2022-07-13 | 37.84 | $9.88 | 17700 |
| 2022-07-12 | 37.17 | $9.87 | 69100 |
| 2022-07-11 | 36.80 | $9.87 | 470500 |
| 2022-07-08 | 36.40 | $9.89 | 91000 |
| 2022-07-07 | 35.53 | $9.86 | — |
| 2022-07-06 | 35.12 | $9.86 | — |
| 2022-07-05 | 34.70 | $9.86 | 585200 |
| 2022-07-01 | 34.25 | $9.86 | — |
| 2022-06-30 | 34.18 | $9.86 | 21300 |
| 2022-06-29 | 34.11 | $9.87 | 4300 |
| 2022-06-28 | 33.57 | $9.87 | — |
| 2022-06-27 | 33.00 | $9.87 | 66000 |
| 2022-06-24 | 32.41 | $9.85 | 11100 |
| 2022-06-23 | 32.15 | $9.86 | 1800 |
| 2022-06-22 | 31.87 | $9.85 | 634000 |
| 2022-06-21 | 32.01 | $9.84 | 427800 |
| 2022-06-17 | 32.15 | $9.87 | 27500 |
| 2022-06-16 | 33.09 | $9.86 | 80100 |
| 2022-06-15 | 34.39 | $9.86 | 4200 |
| 2022-06-14 | 34.30 | $9.86 | 29400 |
| 2022-06-13 | 34.51 | $9.86 | 29100 |
| 2022-06-10 | 34.73 | $9.87 | 10300 |
| 2022-06-09 | 35.28 | $9.86 | 7000 |
| 2022-06-08 | 35.86 | $9.85 | 4400 |
| 2022-06-07 | 37.19 | $9.87 | 22800 |
| 2022-06-06 | 38.60 | $9.84 | 36000 |
| 2022-06-03 | 40.09 | $9.87 | 200 |
| 2022-06-02 | 39.85 | $9.87 | 2000 |
| 2022-06-01 | 39.59 | $9.85 | 1300 |
| 2022-05-31 | 39.63 | $9.87 | 6400 |
| 2022-05-27 | 38.87 | $9.84 | 88300 |
| 2022-05-26 | 38.70 | $9.85 | 234300 |
| 2022-05-25 | 38.52 | $9.84 | 47000 |
| 2022-05-24 | 38.33 | $9.84 | 57600 |
| 2022-05-23 | 38.13 | $9.84 | 5300 |
| 2022-05-20 | 37.92 | $9.84 | 12000 |
| 2022-05-19 | 37.70 | $9.83 | 22300 |
| 2022-05-18 | 37.79 | $9.82 | 1.8M |
| 2022-05-17 | 37.88 | $9.82 | 270400 |
| 2022-05-16 | 37.98 | $9.82 | 12500 |
| 2022-05-13 | 38.08 | $9.82 | 20000 |
| 2022-05-12 | 38.19 | $9.82 | 34700 |
| 2022-05-11 | 38.31 | $9.82 | 42900 |
| 2022-05-10 | 39.05 | $9.83 | 31700 |
| 2022-05-09 | 39.20 | $9.84 | 13800 |
| 2022-05-06 | 39.36 | $9.87 | 10600 |
| 2022-05-05 | 38.04 | $9.86 | 48800 |
| 2022-05-04 | 36.65 | $9.86 | 5900 |
| 2022-05-03 | 35.38 | $9.85 | 600 |
| 2022-05-02 | 34.27 | $9.85 | 1.4M |
| 2022-04-29 | 33.10 | $9.85 | 133200 |
| 2022-04-28 | 31.87 | $9.85 | 13100 |
| 2022-04-27 | 30.58 | $9.86 | 184200 |
| 2022-04-26 | 29.44 | $9.85 | 2300 |
| 2022-04-25 | 28.49 | $9.85 | 919200 |
| 2022-04-22 | 27.50 | $9.85 | — |
| 2022-04-21 | 26.74 | $9.85 | 1000 |
| 2022-04-20 | 25.93 | $9.85 | 64300 |
| 2022-04-19 | 25.09 | $9.85 | — |
| 2022-04-18 | 24.49 | $9.85 | — |
| 2022-04-14 | 23.86 | $9.85 | 4400 |
| 2022-04-13 | 23.19 | $9.86 | 111000 |
| 2022-04-12 | 22.49 | $9.84 | 100800 |
| 2022-04-11 | 22.37 | $9.85 | 100700 |
| 2022-04-08 | 21.61 | $9.85 | 208600 |
| 2022-04-07 | 20.82 | $9.84 | 600 |
| 2022-04-06 | 20.67 | $9.82 | 3600 |
| 2022-04-05 | 20.52 | $9.83 | 10600 |
| 2022-04-04 | 20.36 | $9.83 | 801600 |
| 2022-04-01 | 19.56 | $9.83 | 8700 |
| 2022-03-31 | 19.06 | $9.82 | 109100 |
| 2022-03-30 | 18.53 | $9.81 | 445500 |
| 2022-03-29 | 17.97 | $9.82 | 129000 |
| 2022-03-28 | 17.39 | $9.81 | — |
| 2022-03-25 | 17.12 | $9.81 | 105500 |
| 2022-03-24 | 16.83 | $9.79 | 34200 |
| 2022-03-23 | 16.90 | $9.80 | — |
| 2022-03-22 | 16.39 | $9.80 | 800 |
| 2022-03-21 | 15.87 | $9.79 | 26200 |
| 2022-03-18 | 15.31 | $9.79 | 95000 |
| 2022-03-17 | 15.07 | $9.78 | 27900 |
| 2022-03-16 | 14.81 | $9.79 | 900 |
| 2022-03-15 | 13.99 | $9.79 | 100 |
| 2022-03-14 | 14.32 | $9.80 | 204400 |
| 2022-03-11 | 14.66 | $9.79 | 14900 |
| 2022-03-10 | 15.33 | $9.79 | 12100 |
| 2022-03-09 | 16.02 | $9.80 | 1700 |
| 2022-03-08 | 16.42 | $9.79 | 51300 |
| 2022-03-07 | 16.85 | $9.79 | 50400 |
| 2022-03-04 | 17.29 | $9.80 | 172800 |
| 2022-03-03 | 17.18 | $9.80 | 81300 |
| 2022-03-02 | 17.07 | $9.79 | 2200 |
| 2022-03-01 | 17.37 | $9.78 | 17900 |
| 2022-02-28 | 17.08 | $9.78 | 49200 |
| 2022-02-25 | 16.76 | $9.78 | 40000 |
| 2022-02-24 | 16.44 | $9.78 | 250200 |
| 2022-02-23 | 16.09 | $9.78 | 586700 |
| 2022-02-22 | 15.73 | $9.77 | 24600 |
| 2022-02-18 | 15.70 | $9.77 | 245300 |
| 2022-02-17 | 16.09 | $9.78 | 400 |
| 2022-02-16 | 15.94 | $9.77 | 105400 |
| 2022-02-15 | 15.79 | $9.77 | 27900 |
| 2022-02-14 | 15.63 | $9.78 | 68800 |
| 2022-02-11 | 15.46 | $9.78 | 45300 |
| 2022-02-10 | 15.29 | $9.77 | 4400 |
| 2022-02-09 | 15.10 | $9.77 | 2800 |
| 2022-02-08 | 15.60 | $9.76 | 500 |
| 2022-02-07 | 16.29 | $9.78 | 31700 |
| 2022-02-04 | 16.30 | $9.78 | 29500 |
| 2022-02-03 | 16.31 | $9.78 | 107300 |
| 2022-02-02 | 16.31 | $9.76 | 121200 |
| 2022-02-01 | 16.32 | $9.77 | 18000 |
| 2022-01-31 | 16.33 | $9.75 | 75700 |
| 2022-01-28 | 16.77 | $9.74 | 1400 |
| 2022-01-27 | 17.58 | $9.74 | 4800 |
| 2022-01-26 | 18.44 | $9.75 | 34100 |
| 2022-01-25 | 19.34 | $9.74 | 44100 |
| 2022-01-24 | 19.94 | $9.75 | 662300 |
| 2022-01-21 | 20.57 | $9.75 | 2400 |
| 2022-01-20 | 21.24 | $9.75 | 37200 |
| 2022-01-19 | 21.85 | $9.76 | 66600 |
| 2022-01-18 | 22.49 | $9.75 | 40800 |
| 2022-01-14 | 23.61 | $9.74 | 64600 |
| 2022-01-13 | 24.78 | $9.76 | 32400 |
| 2022-01-12 | 24.93 | $9.77 | 60400 |
| 2022-01-11 | 25.09 | $9.77 | 101500 |
| 2022-01-10 | 25.67 | $9.76 | 81700 |
| 2022-01-07 | 26.28 | $9.78 | 3200 |
| 2022-01-06 | 26.31 | $9.78 | 14300 |
| 2022-01-05 | 26.35 | $9.79 | 21400 |
| 2022-01-04 | 26.39 | $9.79 | 13500 |
| 2022-01-03 | 26.43 | $9.80 | 145600 |
| 2021-12-31 | 26.47 | $9.80 | 130600 |
| 2021-12-30 | 26.52 | $9.78 | 4700 |
| 2021-12-29 | 27.25 | $9.78 | 700 |
| 2021-12-28 | 28.03 | $9.77 | 500 |
| 2021-12-27 | 28.84 | $9.78 | 127900 |
| 2021-12-23 | 29.70 | $9.78 | 4400 |
| 2021-12-22 | 30.60 | $9.78 | 6300 |
| 2021-12-21 | 31.55 | $9.78 | — |
| 2021-12-20 | 32.14 | $9.78 | 702800 |
| 2021-12-17 | 32.76 | $9.78 | 50500 |
| 2021-12-16 | 33.42 | $9.76 | 1100 |
| 2021-12-15 | 34.37 | $9.78 | 42200 |
| 2021-12-14 | 35.37 | $9.77 | 22300 |
| 2021-12-13 | 36.43 | $9.78 | 152500 |
| 2021-12-10 | 37.54 | $9.80 | 529800 |
| 2021-12-09 | 38.71 | $9.80 | 4000 |
| 2021-12-08 | 38.90 | $9.80 | 2800 |
| 2021-12-07 | 39.11 | $9.78 | 4000 |
| 2021-12-06 | 39.72 | $9.80 | 1700 |
| 2021-12-03 | 40.36 | $9.80 | 19000 |
| 2021-12-02 | 41.03 | $9.78 | 37200 |
| 2021-12-01 | 41.39 | $9.80 | 4500 |
| 2021-11-30 | 41.77 | $9.80 | 1200 |
| 2021-11-29 | 41.83 | $9.82 | 102800 |
| 2021-11-26 | 41.89 | $9.81 | 213000 |
| 2021-11-24 | 42.09 | $9.82 | 3200 |
| 2021-11-23 | 42.31 | $9.82 | 38700 |
| 2021-11-22 | 42.54 | $9.80 | 2100 |
| 2021-11-19 | 43.06 | $9.79 | 4000 |
| 2021-11-18 | 43.61 | $9.81 | 103400 |
| 2021-11-17 | 44.18 | $9.81 | 13300 |
| 2021-11-16 | 44.52 | $9.79 | 27700 |
| 2021-11-15 | 45.14 | $9.77 | — |
| 2021-11-12 | 46.07 | $9.77 | 109000 |
| 2021-11-11 | 47.05 | $9.79 | 12400 |
| 2021-11-10 | 48.23 | $9.78 | 145100 |
| 2021-11-09 | 49.46 | $9.78 | 394800 |
| 2021-11-08 | 50.77 | $9.79 | 9000 |
| 2021-11-05 | 52.27 | $9.79 | 1900 |
| 2021-11-04 | 53.42 | $9.79 | 8500 |
| 2021-11-03 | 54.63 | $9.80 | 433000 |
| 2021-11-02 | 55.68 | $9.80 | 20100 |
| 2021-11-01 | 56.58 | $9.80 | 66300 |
| 2021-10-29 | 57.52 | $9.80 | 29600 |
| 2021-10-28 | 58.50 | $9.78 | 73800 |
| 2021-10-27 | 59.73 | $9.77 | 100 |
| 2021-10-26 | 60.61 | $9.76 | 2800 |
| 2021-10-25 | 61.63 | $9.76 | 4600 |
| 2021-10-22 | 62.70 | $9.74 | 4500 |
| 2021-10-21 | 63.82 | $9.76 | — |
| 2021-10-20 | 64.44 | $9.76 | 51000 |
| 2021-10-19 | 65.10 | $9.77 | 76700 |
| 2021-10-18 | 65.79 | $9.74 | 6500 |
| 2021-10-15 | 66.51 | $9.75 | 1900 |
| 2021-10-14 | 67.11 | $9.75 | 2600 |
| 2021-10-13 | 67.73 | $9.75 | 200 |
| 2021-10-12 | 68.48 | $9.75 | 4700 |
| 2021-10-11 | 69.28 | $9.76 | 400 |
| 2021-10-08 | 69.96 | $9.77 | 15500 |
| 2021-10-07 | 70.69 | $9.74 | 24600 |
| 2021-10-06 | 71.45 | $9.74 | 10400 |
| 2021-10-05 | 72.12 | $9.77 | 1500 |
| 2021-10-04 | 72.57 | $9.78 | 60800 |
| 2021-10-01 | 73.05 | $9.77 | 5500 |
| 2021-09-30 | 73.54 | $9.76 | 241400 |
| 2021-09-29 | 74.10 | $9.77 | 2600 |
| 2021-09-28 | 74.67 | $9.72 | 32300 |
| 2021-09-27 | 75.31 | $9.72 | 53400 |
| 2021-09-24 | 75.98 | $9.76 | 235400 |
| 2021-09-23 | 76.72 | $9.74 | 4300 |
| 2021-09-22 | 77.32 | $9.73 | 700 |
| 2021-09-21 | 77.99 | $9.73 | 100 |
| 2021-09-20 | 78.43 | $9.73 | 9300 |
| 2021-09-17 | 78.88 | $9.74 | 3000 |
| 2021-09-16 | 78.83 | $9.72 | 5800 |
| 2021-09-15 | 78.79 | $9.74 | 7200 |
| 2021-09-14 | 78.65 | $9.72 | 200 |
| 2021-09-13 | 78.53 | $9.73 | 3900 |
| 2021-09-10 | 78.40 | $9.74 | 6400 |
| 2021-09-09 | 78.18 | $9.71 | 1400 |
| 2021-09-08 | 77.98 | $9.71 | 3200 |
| 2021-09-07 | 77.76 | $9.68 | 2500 |
| 2021-09-03 | 77.54 | $9.71 | 3400 |
| 2021-09-02 | 77.18 | $9.71 | 4900 |
| 2021-09-01 | 76.80 | $9.70 | 20400 |
| 2021-08-31 | 76.39 | $9.70 | 283600 |
| 2021-08-30 | 75.98 | $9.71 | 10400 |
| 2021-08-27 | 75.55 | $9.70 | 5200 |
| 2021-08-26 | 75.10 | $9.70 | 2800 |
| 2021-08-25 | 74.62 | $9.66 | 1800 |
| 2021-08-24 | 74.13 | $9.75 | 31600 |
| 2021-08-23 | 73.51 | $9.68 | 48200 |
| 2021-08-20 | 72.87 | $9.72 | 66400 |
| 2021-08-19 | 72.08 | $9.67 | 49800 |
| 2021-08-18 | 71.24 | $9.71 | 100 |
| 2021-08-17 | 70.12 | $9.68 | 5800 |
| 2021-08-16 | 68.94 | $9.70 | 34900 |
| 2021-08-13 | 67.71 | $9.68 | 150500 |
| 2021-08-12 | 66.40 | $9.68 | 719800 |
| 2021-08-11 | 65.03 | $9.68 | 7700 |
| 2021-08-10 | 63.59 | $9.69 | 2000 |
| 2021-08-09 | 62.08 | $9.67 | 2300 |
| 2021-08-06 | 60.49 | $9.67 | 220800 |
| 2021-08-05 | 58.81 | $9.72 | 68400 |
| 2021-08-04 | 57.04 | $9.72 | 148600 |
| 2021-08-03 | 55.16 | $9.73 | 45100 |
| 2021-08-02 | 53.18 | $9.69 | 16000 |
| 2021-07-30 | 51.10 | $9.72 | 32200 |
| 2021-07-29 | 48.92 | $9.73 | 54200 |
| 2021-07-28 | 46.61 | $9.74 | 49100 |
| 2021-07-27 | 44.15 | $9.72 | 25500 |
| 2021-07-26 | 41.56 | $9.71 | 9800 |
| 2021-07-23 | 38.83 | $9.70 | 50100 |
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