Is DHC Acquisition Corp. (DHCA) a Buy, Sell, or Hold?
Enter your email address below for free access to our DHC Acquisition Corp. (DHCA) research center and poll results.
NASDAQ : DHCA
DHC Acquisition Corp. — Technical Indicators
$7.7 USD
-$0.56 (-6.78%)
- Volume
- 32.88K
- Average Volume
- 27.38K
- Market Capitalization
- $75.41M
- P/E Ratio
- -3.22
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $17.00
- Year Low
- $6.29
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.43
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.25
2024-03-14
Close Price
$7.70
Vol: 32879
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.67
Average
10.07
Maximum
10.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 10.25 | $7.70 | 32879 |
| 2024-03-13 | 10.40 | $8.26 | 16258 |
| 2024-03-12 | 10.52 | $8.00 | 181010 |
| 2024-03-11 | 10.65 | $7.49 | 47556 |
| 2024-03-08 | 10.81 | $8.73 | 335050 |
| 2024-03-07 | 10.91 | $11.01 | 18419 |
| 2024-03-06 | 10.89 | $11.41 | 7663 |
| 2024-03-05 | 10.86 | $11.25 | 3401 |
| 2024-03-04 | 10.83 | $10.86 | 64064 |
| 2024-03-01 | 10.82 | $11.85 | 28200 |
| 2024-02-29 | 10.76 | $11.47 | 22856 |
| 2024-02-28 | 10.71 | $10.81 | 4077 |
| 2024-02-27 | 10.70 | $10.78 | 682691 |
| 2024-02-26 | 10.69 | $10.75 | 4779 |
| 2024-02-23 | 10.68 | $10.74 | 971 |
| 2024-02-22 | 10.68 | $10.74 | 1083 |
| 2024-02-21 | 10.67 | $10.77 | — |
| 2024-02-20 | 10.67 | $10.77 | 864 |
| 2024-02-16 | 10.66 | $10.74 | 4399 |
| 2024-02-15 | 10.66 | $10.87 | 301 |
| 2024-02-14 | 10.64 | $10.68 | — |
| 2024-02-13 | 10.64 | $10.68 | — |
| 2024-02-12 | 10.64 | $10.68 | 111 |
| 2024-02-09 | 10.63 | $10.67 | — |
| 2024-02-08 | 10.63 | $10.67 | — |
| 2024-02-07 | 10.62 | $10.67 | — |
| 2024-02-06 | 10.62 | $10.67 | — |
| 2024-02-05 | 10.62 | $10.67 | — |
| 2024-02-02 | 10.61 | $10.67 | 332 |
| 2024-02-01 | 10.61 | $10.60 | — |
| 2024-01-31 | 10.61 | $10.60 | — |
| 2024-01-30 | 10.61 | $10.60 | — |
| 2024-01-29 | 10.61 | $10.60 | — |
| 2024-01-26 | 10.61 | $10.60 | 105 |
| 2024-01-25 | 10.61 | $10.67 | 1061 |
| 2024-01-24 | 10.61 | $10.60 | — |
| 2024-01-23 | 10.61 | $10.60 | 3462 |
| 2024-01-22 | 10.61 | $10.65 | — |
| 2024-01-19 | 10.60 | $10.65 | 108215 |
| 2024-01-18 | 10.60 | $10.61 | — |
| 2024-01-17 | 10.60 | $10.61 | — |
| 2024-01-16 | 10.60 | $10.61 | 230 |
| 2024-01-12 | 10.60 | $10.60 | 124 |
| 2024-01-11 | 10.60 | $10.60 | — |
| 2024-01-10 | 10.60 | $10.60 | — |
| 2024-01-09 | 10.60 | $10.60 | — |
| 2024-01-08 | 10.61 | $10.60 | — |
| 2024-01-05 | 10.61 | $10.60 | 143 |
| 2024-01-04 | 10.62 | $10.64 | 146 |
| 2024-01-03 | 10.62 | $10.59 | — |
| 2024-01-02 | 10.62 | $10.59 | — |
| 2023-12-29 | 10.62 | $10.59 | — |
| 2023-12-28 | 10.63 | $10.59 | 202 |
| 2023-12-27 | 10.63 | $10.59 | 750 |
| 2023-12-26 | 10.63 | $10.61 | — |
| 2023-12-22 | 10.64 | $10.61 | 354 |
| 2023-12-21 | 10.66 | $10.60 | — |
| 2023-12-20 | 10.66 | $10.60 | — |
| 2023-12-19 | 10.67 | $10.60 | — |
| 2023-12-18 | 10.67 | $10.60 | — |
| 2023-12-15 | 10.68 | $10.60 | 1117 |
| 2023-12-14 | 10.68 | $10.62 | — |
| 2023-12-13 | 10.68 | $10.62 | 9225 |
| 2023-12-12 | 10.68 | $10.56 | 4675 |
| 2023-12-11 | 10.69 | $10.62 | 176811 |
| 2023-12-08 | 10.69 | $10.76 | 6470 |
| 2023-12-07 | 10.68 | $10.68 | 796 |
| 2023-12-06 | 10.67 | $10.70 | 1332 |
| 2023-12-05 | 10.67 | $10.63 | — |
| 2023-12-04 | 10.67 | $10.63 | 426087 |
| 2023-12-01 | 10.68 | $10.67 | 2082 |
| 2023-11-30 | 10.67 | $10.63 | 293 |
| 2023-11-29 | 10.68 | $10.69 | 401212 |
| 2023-11-28 | 10.67 | $10.66 | 200282 |
| 2023-11-27 | 10.67 | $10.79 | 102 |
| 2023-11-24 | 10.66 | $10.85 | 6137 |
| 2023-11-22 | 10.64 | $10.75 | — |
| 2023-11-21 | 10.64 | $10.75 | 51449 |
| 2023-11-20 | 10.63 | $10.67 | — |
| 2023-11-17 | 10.62 | $10.67 | 90734 |
| 2023-11-16 | 10.62 | $10.64 | — |
| 2023-11-15 | 10.61 | $10.64 | — |
| 2023-11-14 | 10.61 | $10.64 | 300 |
| 2023-11-13 | 10.60 | $10.64 | 647 |
| 2023-11-10 | 10.60 | $10.61 | 236 |
| 2023-11-09 | 10.60 | $10.61 | — |
| 2023-11-08 | 10.60 | $10.61 | 34146 |
| 2023-11-07 | 10.59 | $10.61 | 1766 |
| 2023-11-06 | 10.59 | $10.70 | 100 |
| 2023-11-03 | 10.58 | $10.70 | 1843 |
| 2023-11-02 | 10.57 | $10.62 | 912 |
| 2023-11-01 | 10.57 | $10.65 | 260 |
| 2023-10-31 | 10.56 | $10.60 | — |
| 2023-10-30 | 10.56 | $10.60 | 287836 |
| 2023-10-27 | 10.55 | $10.58 | 600 |
| 2023-10-26 | 10.55 | $10.58 | — |
| 2023-10-25 | 10.54 | $10.58 | 33136 |
| 2023-10-24 | 10.54 | $10.58 | — |
| 2023-10-23 | 10.54 | $10.58 | — |
| 2023-10-20 | 10.53 | $10.58 | 252 |
| 2023-10-19 | 10.53 | $10.55 | 121 |
| 2023-10-18 | 10.53 | $10.55 | 101 |
| 2023-10-17 | 10.53 | $10.56 | — |
| 2023-10-16 | 10.53 | $10.56 | — |
| 2023-10-13 | 10.53 | $10.56 | — |
| 2023-10-12 | 10.54 | $10.56 | — |
| 2023-10-11 | 10.54 | $10.56 | — |
| 2023-10-10 | 10.54 | $10.56 | 926 |
| 2023-10-09 | 10.54 | $10.53 | 100 |
| 2023-10-06 | 10.54 | $10.53 | — |
| 2023-10-05 | 10.55 | $10.53 | — |
| 2023-10-04 | 10.56 | $10.53 | — |
| 2023-10-03 | 10.57 | $10.53 | 843 |
| 2023-10-02 | 10.58 | $10.45 | — |
| 2023-09-29 | 10.60 | $10.45 | — |
| 2023-09-28 | 10.62 | $10.45 | 155 |
| 2023-09-27 | 10.64 | $10.55 | 1727 |
| 2023-09-26 | 10.65 | $10.55 | — |
| 2023-09-25 | 10.66 | $10.55 | 258 |
| 2023-09-22 | 10.67 | $10.53 | — |
| 2023-09-21 | 10.68 | $10.53 | 204 |
| 2023-09-20 | 10.70 | $10.53 | 2116 |
| 2023-09-19 | 10.70 | $10.60 | — |
| 2023-09-18 | 10.69 | $10.60 | — |
| 2023-09-15 | 10.68 | $10.60 | — |
| 2023-09-14 | 10.67 | $10.60 | 866 |
| 2023-09-13 | 10.67 | $10.60 | — |
| 2023-09-12 | 10.66 | $10.60 | 1141 |
| 2023-09-11 | 10.65 | $10.52 | 1962 |
| 2023-09-08 | 10.64 | $10.61 | 2563 |
| 2023-09-07 | 10.63 | $10.79 | 1500 |
| 2023-09-06 | 10.62 | $10.79 | — |
| 2023-09-05 | 10.59 | $10.79 | — |
| 2023-09-01 | 10.57 | $10.79 | — |
| 2023-08-31 | 10.55 | $10.79 | — |
| 2023-08-30 | 10.53 | $10.79 | — |
| 2023-08-29 | 10.51 | $10.79 | 100 |
| 2023-08-28 | 10.48 | $10.79 | — |
| 2023-08-25 | 10.46 | $10.79 | — |
| 2023-08-24 | 10.44 | $10.79 | — |
| 2023-08-23 | 10.42 | $10.79 | 511 |
| 2023-08-22 | 10.39 | $10.50 | — |
| 2023-08-21 | 10.39 | $10.50 | 2202 |
| 2023-08-18 | 10.38 | $10.43 | 100 |
| 2023-08-17 | 10.38 | $10.43 | 110 |
| 2023-08-16 | 10.37 | $10.50 | 1566 |
| 2023-08-15 | 10.36 | $10.42 | 1626 |
| 2023-08-14 | 10.35 | $10.40 | — |
| 2023-08-11 | 10.35 | $10.40 | 100 |
| 2023-08-10 | 10.34 | $10.40 | 203 |
| 2023-08-09 | 10.33 | $10.42 | 811 |
| 2023-08-08 | 10.32 | $10.35 | — |
| 2023-08-07 | 10.32 | $10.35 | — |
| 2023-08-04 | 10.31 | $10.35 | — |
| 2023-08-03 | 10.31 | $10.35 | 100 |
| 2023-08-02 | 10.31 | $10.35 | — |
| 2023-08-01 | 10.30 | $10.35 | 2300 |
| 2023-07-31 | 10.30 | $10.31 | 200 |
| 2023-07-28 | 10.30 | $10.35 | — |
| 2023-07-27 | 10.29 | $10.35 | 500 |
| 2023-07-26 | 10.29 | $10.35 | 100 |
| 2023-07-25 | 10.28 | $10.36 | — |
| 2023-07-24 | 10.27 | $10.36 | 13900 |
| 2023-07-21 | 10.28 | $10.40 | 200 |
| 2023-07-20 | 10.27 | $10.30 | 10200 |
| 2023-07-19 | 10.28 | $10.27 | 24300 |
| 2023-07-18 | 10.28 | $10.27 | — |
| 2023-07-17 | 10.28 | $10.27 | 1100 |
| 2023-07-14 | 10.28 | $10.25 | 100 |
| 2023-07-13 | 10.28 | $10.25 | — |
| 2023-07-12 | 10.28 | $10.25 | — |
| 2023-07-11 | 10.27 | $10.25 | 100 |
| 2023-07-10 | 10.27 | $10.27 | 400 |
| 2023-07-07 | 10.27 | $10.27 | 100 |
| 2023-07-06 | 10.26 | $10.27 | 400 |
| 2023-07-05 | 10.26 | $10.27 | 100 |
| 2023-07-03 | 10.26 | $10.27 | 400 |
| 2023-06-30 | 10.27 | $10.27 | 100 |
| 2023-06-29 | 10.28 | $10.27 | — |
| 2023-06-28 | 10.28 | $10.27 | 700 |
| 2023-06-27 | 10.28 | $10.23 | 100 |
| 2023-06-26 | 10.28 | $10.23 | 1000 |
| 2023-06-23 | 10.28 | $10.37 | — |
| 2023-06-22 | 10.27 | $10.37 | — |
| 2023-06-21 | 10.26 | $10.37 | 4500 |
| 2023-06-20 | 10.25 | $10.40 | 1000 |
| 2023-06-16 | 10.23 | $10.24 | — |
| 2023-06-15 | 10.23 | $10.24 | 400 |
| 2023-06-14 | 10.22 | $10.20 | — |
| 2023-06-13 | 10.22 | $10.20 | — |
| 2023-06-12 | 10.21 | $10.20 | — |
| 2023-06-09 | 10.21 | $10.20 | — |
| 2023-06-08 | 10.21 | $10.20 | 100 |
| 2023-06-07 | 10.21 | $10.20 | — |
| 2023-06-06 | 10.22 | $10.20 | — |
| 2023-06-05 | 10.22 | $10.20 | 1000 |
| 2023-06-02 | 10.22 | $10.49 | — |
| 2023-06-01 | 10.20 | $10.49 | 500 |
| 2023-05-31 | 10.19 | $10.28 | — |
| 2023-05-30 | 10.18 | $10.28 | 500 |
| 2023-05-26 | 10.18 | $10.28 | — |
| 2023-05-25 | 10.17 | $10.28 | 1400 |
| 2023-05-24 | 10.17 | $10.12 | — |
| 2023-05-23 | 10.17 | $10.12 | — |
| 2023-05-22 | 10.18 | $10.12 | — |
| 2023-05-19 | 10.19 | $10.12 | — |
| 2023-05-18 | 10.20 | $10.12 | — |
| 2023-05-17 | 10.20 | $10.12 | — |
| 2023-05-16 | 10.20 | $10.12 | — |
| 2023-05-15 | 10.21 | $10.12 | 100 |
| 2023-05-12 | 10.21 | $10.21 | — |
| 2023-05-11 | 10.20 | $10.21 | — |
| 2023-05-10 | 10.20 | $10.21 | — |
| 2023-05-09 | 10.20 | $10.21 | — |
| 2023-05-08 | 10.19 | $10.21 | — |
| 2023-05-05 | 10.19 | $10.21 | — |
| 2023-05-04 | 10.18 | $10.21 | — |
| 2023-05-03 | 10.17 | $10.21 | 100 |
| 2023-05-02 | 10.17 | $10.21 | 4300 |
| 2023-05-01 | 10.16 | $10.16 | — |
| 2023-04-28 | 10.15 | $10.16 | 2200 |
| 2023-04-27 | 10.15 | $10.21 | 3800 |
| 2023-04-26 | 10.14 | $10.20 | 2500 |
| 2023-04-25 | 10.13 | $10.28 | 100 |
| 2023-04-24 | 10.12 | $10.30 | — |
| 2023-04-21 | 10.10 | $10.30 | 1600 |
| 2023-04-20 | 10.09 | $10.18 | 1400 |
| 2023-04-19 | 10.09 | $10.15 | — |
| 2023-04-18 | 10.08 | $10.15 | — |
| 2023-04-17 | 10.08 | $10.15 | — |
| 2023-04-14 | 10.07 | $10.15 | 230900 |
| 2023-04-13 | 10.07 | $10.17 | 9500 |
| 2023-04-12 | 10.06 | $10.10 | 200 |
| 2023-04-11 | 10.06 | $10.10 | — |
| 2023-04-10 | 10.06 | $10.10 | 3400 |
| 2023-04-06 | 10.07 | $10.12 | 100 |
| 2023-04-05 | 10.06 | $10.09 | 84800 |
| 2023-04-04 | 10.06 | $10.05 | — |
| 2023-04-03 | 10.06 | $10.05 | 8300 |
| 2023-03-31 | 10.07 | $10.02 | 1700 |
| 2023-03-30 | 10.08 | $10.04 | — |
| 2023-03-29 | 10.09 | $10.04 | — |
| 2023-03-28 | 10.10 | $10.04 | — |
| 2023-03-27 | 10.09 | $10.04 | — |
| 2023-03-24 | 10.10 | $10.04 | — |
| 2023-03-23 | 10.11 | $10.04 | 200 |
| 2023-03-22 | 10.12 | $10.08 | 300 |
| 2023-03-21 | 10.12 | $10.08 | 100 |
| 2023-03-20 | 10.12 | $10.04 | 9800 |
| 2023-03-17 | 10.13 | $10.06 | 300 |
| 2023-03-16 | 10.14 | $10.11 | 7600 |
| 2023-03-15 | 10.14 | $10.02 | 400 |
| 2023-03-14 | 10.15 | $10.11 | — |
| 2023-03-13 | 10.15 | $10.11 | 23500 |
| 2023-03-10 | 10.15 | $10.13 | 1500 |
| 2023-03-09 | 10.16 | $10.06 | 8900 |
| 2023-03-08 | 10.16 | $10.05 | 2300 |
| 2023-03-07 | 10.17 | $10.12 | 1500 |
| 2023-03-06 | 10.17 | $10.20 | — |
| 2023-03-03 | 10.17 | $10.20 | 264400 |
| 2023-03-02 | 10.17 | $10.19 | 495900 |
| 2023-03-01 | 10.16 | $10.22 | 129800 |
| 2023-02-28 | 10.16 | $9.99 | 4000 |
| 2023-02-27 | 10.17 | $10.18 | 1.1M |
| 2023-02-24 | 10.17 | $10.18 | 193900 |
| 2023-02-23 | 10.17 | $10.17 | 138400 |
| 2023-02-22 | 10.16 | $10.18 | 72400 |
| 2023-02-21 | 10.16 | $10.17 | 108200 |
| 2023-02-17 | 10.16 | $10.17 | 4600 |
| 2023-02-16 | 10.16 | $10.17 | 15100 |
| 2023-02-15 | 10.16 | $10.18 | 45800 |
| 2023-02-14 | 10.16 | $10.17 | 771900 |
| 2023-02-13 | 10.16 | $10.17 | 491600 |
| 2023-02-10 | 10.15 | $10.17 | 700 |
| 2023-02-09 | 10.15 | $10.17 | — |
| 2023-02-08 | 10.15 | $10.17 | 32100 |
| 2023-02-07 | 10.15 | $10.16 | 305200 |
| 2023-02-06 | 10.15 | $10.16 | — |
| 2023-02-03 | 10.15 | $10.16 | 178200 |
| 2023-02-02 | 10.14 | $10.17 | 82900 |
| 2023-02-01 | 10.14 | $10.16 | 5300 |
| 2023-01-31 | 10.14 | $10.16 | 227800 |
| 2023-01-30 | 10.13 | $10.15 | 500 |
| 2023-01-27 | 10.13 | $10.15 | 49600 |
| 2023-01-26 | 10.13 | $10.14 | 18000 |
| 2023-01-25 | 10.12 | $10.15 | 3700 |
| 2023-01-24 | 10.12 | $10.15 | 309000 |
| 2023-01-23 | 10.12 | $10.14 | 100800 |
| 2023-01-20 | 10.11 | $10.14 | 155500 |
| 2023-01-19 | 10.11 | $10.15 | 563600 |
| 2023-01-18 | 10.10 | $10.15 | 9200 |
| 2023-01-17 | 10.10 | $10.14 | 1.8M |
| 2023-01-13 | 10.10 | $10.14 | 603400 |
| 2023-01-12 | 10.09 | $10.15 | 4200 |
| 2023-01-11 | 10.09 | $10.15 | 961800 |
| 2023-01-10 | 10.08 | $10.13 | 1.5M |
| 2023-01-09 | 10.08 | $10.11 | 8500 |
| 2023-01-06 | 10.07 | $10.12 | 132300 |
| 2023-01-05 | 10.07 | $10.12 | 2.0M |
| 2023-01-04 | 10.07 | $10.10 | 111000 |
| 2023-01-03 | 10.06 | $10.07 | 1100 |
| 2022-12-30 | 10.06 | $10.07 | 1100 |
| 2022-12-29 | 10.06 | $10.09 | 400 |
| 2022-12-28 | 10.05 | $10.09 | 13600 |
| 2022-12-27 | 10.05 | $10.09 | 800 |
| 2022-12-23 | 10.05 | $10.08 | 40600 |
| 2022-12-22 | 10.04 | $10.08 | 6700 |
| 2022-12-21 | 10.04 | $10.07 | 25900 |
| 2022-12-20 | 10.04 | $10.07 | 77600 |
| 2022-12-19 | 10.03 | $10.07 | 14200 |
| 2022-12-16 | 10.03 | $10.05 | 8800 |
| 2022-12-15 | 10.02 | $10.07 | 42600 |
| 2022-12-14 | 10.02 | $10.07 | 211400 |
| 2022-12-13 | 10.01 | $10.07 | 137400 |
| 2022-12-12 | 10.01 | $10.04 | 278500 |
| 2022-12-09 | 10.00 | $10.03 | 1900 |
| 2022-12-08 | 10.00 | $10.03 | 2100 |
| 2022-12-07 | 10.00 | $10.03 | 1900 |
| 2022-12-06 | 9.99 | $10.03 | — |
| 2022-12-05 | 9.99 | $10.03 | 147800 |
| 2022-12-02 | 9.99 | $10.04 | 326200 |
| 2022-12-01 | 9.98 | $10.03 | 7500 |
| 2022-11-30 | 9.98 | $10.02 | 2000 |
| 2022-11-29 | 9.98 | $10.01 | 1.5M |
| 2022-11-28 | 9.98 | $10.00 | 144200 |
| 2022-11-25 | 9.98 | $10.00 | 100 |
| 2022-11-23 | 9.97 | $10.01 | 23900 |
| 2022-11-22 | 9.97 | $10.00 | 92900 |
| 2022-11-21 | 9.97 | $9.99 | 74400 |
| 2022-11-18 | 9.96 | $9.98 | 32300 |
| 2022-11-17 | 9.96 | $9.98 | 1600 |
| 2022-11-16 | 9.96 | $9.97 | 1100 |
| 2022-11-15 | 9.96 | $9.95 | 700 |
| 2022-11-14 | 9.96 | $9.95 | 1500 |
| 2022-11-11 | 9.95 | $9.95 | 1600 |
| 2022-11-10 | 9.95 | $9.99 | 15500 |
| 2022-11-09 | 9.95 | $9.98 | 275600 |
| 2022-11-08 | 9.95 | $9.96 | 2600 |
| 2022-11-07 | 9.95 | $9.96 | 341800 |
| 2022-11-04 | 9.94 | $9.97 | 500 |
| 2022-11-03 | 9.94 | $9.98 | 4400 |
| 2022-11-02 | 9.94 | $9.97 | 15800 |
| 2022-11-01 | 9.93 | $9.98 | — |
| 2022-10-31 | 9.93 | $9.98 | 6900 |
| 2022-10-28 | 9.93 | $9.95 | 281400 |
| 2022-10-27 | 9.92 | $9.95 | 21900 |
| 2022-10-26 | 9.92 | $9.94 | 54700 |
| 2022-10-25 | 9.92 | $9.94 | 209400 |
| 2022-10-24 | 9.91 | $9.93 | 3100 |
| 2022-10-21 | 9.91 | $9.93 | 2100 |
| 2022-10-20 | 9.91 | $9.94 | 100 |
| 2022-10-19 | 9.91 | $9.93 | 41300 |
| 2022-10-18 | 9.91 | $9.93 | 26100 |
| 2022-10-17 | 9.90 | $9.92 | 1600 |
| 2022-10-14 | 9.90 | $9.93 | 600 |
| 2022-10-13 | 9.90 | $9.92 | 12900 |
| 2022-10-12 | 9.90 | $9.93 | 24700 |
| 2022-10-11 | 9.90 | $9.93 | 6700 |
| 2022-10-10 | 9.89 | $9.94 | 24800 |
| 2022-10-07 | 9.89 | $9.90 | 11300 |
| 2022-10-06 | 9.89 | $9.90 | 1100 |
| 2022-10-05 | 9.89 | $9.90 | 50000 |
| 2022-10-04 | 9.89 | $9.90 | 276400 |
| 2022-10-03 | 9.89 | $9.89 | 2300 |
| 2022-09-30 | 9.89 | $9.89 | 77100 |
| 2022-09-29 | 9.89 | $9.89 | 36800 |
| 2022-09-28 | 9.89 | $9.89 | 2200 |
| 2022-09-27 | 9.89 | $9.90 | 18300 |
| 2022-09-26 | 9.89 | $9.89 | 626700 |
| 2022-09-23 | 9.89 | $9.90 | 1300 |
| 2022-09-22 | 9.88 | $9.89 | 19900 |
| 2022-09-21 | 9.88 | $9.89 | 529700 |
| 2022-09-20 | 9.88 | $9.89 | 2000 |
| 2022-09-19 | 9.88 | $9.88 | 16500 |
| 2022-09-16 | 9.88 | $9.89 | 62900 |
| 2022-09-15 | 9.88 | $9.88 | 6000 |
| 2022-09-14 | 9.87 | $9.88 | 51600 |
| 2022-09-13 | 9.87 | $9.88 | 166500 |
| 2022-09-12 | 9.87 | $9.88 | 28400 |
| 2022-09-09 | 9.87 | $9.90 | 18200 |
| 2022-09-08 | 9.87 | $9.90 | 29500 |
| 2022-09-07 | 9.86 | $9.88 | 200800 |
| 2022-09-06 | 9.86 | $9.90 | 53800 |
| 2022-09-02 | 9.86 | $9.88 | 13900 |
| 2022-09-01 | 9.86 | $9.89 | 4600 |
| 2022-08-31 | 9.85 | $9.89 | 19100 |
| 2022-08-30 | 9.85 | $9.86 | 1200 |
| 2022-08-29 | 9.85 | $9.88 | 6900 |
| 2022-08-26 | 9.85 | $9.88 | 286700 |
| 2022-08-25 | 9.85 | $9.85 | 900 |
| 2022-08-24 | 9.85 | $9.84 | 1000 |
| 2022-08-23 | 9.85 | $9.87 | 54900 |
| 2022-08-22 | 9.85 | $9.86 | 3800 |
| 2022-08-19 | 9.84 | $9.86 | 38900 |
| 2022-08-18 | 9.84 | $9.85 | 5900 |
| 2022-08-17 | 9.84 | $9.85 | 3700 |
| 2022-08-16 | 9.84 | $9.86 | 4300 |
| 2022-08-15 | 9.84 | $9.85 | 29200 |
| 2022-08-12 | 9.83 | $9.85 | 208500 |
| 2022-08-11 | 9.83 | $9.84 | 17200 |
| 2022-08-10 | 9.83 | $9.84 | 18300 |
| 2022-08-09 | 9.83 | $9.84 | 20100 |
| 2022-08-08 | 9.83 | $9.84 | 3100 |
| 2022-08-05 | 9.82 | $9.84 | 700 |
| 2022-08-04 | 9.82 | $9.83 | 4300 |
| 2022-08-03 | 9.82 | $9.83 | — |
| 2022-08-02 | 9.82 | $9.83 | 65700 |
| 2022-08-01 | 9.82 | $9.84 | 205300 |
| 2022-07-29 | 9.82 | $9.83 | 14800 |
| 2022-07-28 | 9.81 | $9.85 | 2600 |
| 2022-07-27 | 9.81 | $9.86 | 78300 |
| 2022-07-26 | 9.81 | $9.86 | 153700 |
| 2022-07-25 | 9.80 | $9.83 | 100 |
| 2022-07-22 | 9.80 | $9.81 | 100 |
| 2022-07-21 | 9.80 | $9.81 | — |
| 2022-07-20 | 9.80 | $9.81 | 150000 |
| 2022-07-19 | 9.80 | $9.81 | 500 |
| 2022-07-18 | 9.80 | $9.84 | 200 |
| 2022-07-15 | 9.80 | $9.82 | 39900 |
| 2022-07-14 | 9.80 | $9.79 | — |
| 2022-07-13 | 9.80 | $9.79 | 6800 |
| 2022-07-12 | 9.79 | $9.80 | 370000 |
| 2022-07-11 | 9.79 | $9.80 | 100 |
| 2022-07-08 | 9.79 | $9.80 | — |
| 2022-07-07 | 9.79 | $9.80 | 800 |
| 2022-07-06 | 9.79 | $9.80 | 71800 |
| 2022-07-05 | 9.79 | $9.79 | 1000 |
| 2022-07-01 | 9.79 | $9.80 | 3900 |
| 2022-06-30 | 9.79 | $9.80 | 19700 |
| 2022-06-29 | 9.79 | $9.80 | 74800 |
| 2022-06-28 | 9.79 | $9.78 | 700 |
| 2022-06-27 | 9.79 | $9.79 | 600 |
| 2022-06-24 | 9.79 | $9.80 | — |
| 2022-06-23 | 9.79 | $9.80 | 1000 |
| 2022-06-22 | 9.79 | $9.80 | — |
| 2022-06-21 | 9.78 | $9.80 | 1.0M |
| 2022-06-17 | 9.78 | $9.79 | — |
| 2022-06-16 | 9.78 | $9.79 | 7000 |
| 2022-06-15 | 9.78 | $9.78 | 28000 |
| 2022-06-14 | 9.78 | $9.79 | 15800 |
| 2022-06-13 | 9.78 | $9.78 | — |
| 2022-06-10 | 9.78 | $9.78 | — |
| 2022-06-09 | 9.78 | $9.78 | — |
| 2022-06-08 | 9.78 | $9.78 | — |
| 2022-06-07 | 9.77 | $9.78 | 89100 |
| 2022-06-06 | 9.78 | $9.78 | — |
| 2022-06-03 | 9.78 | $9.78 | — |
| 2022-06-02 | 9.78 | $9.78 | 900 |
| 2022-06-01 | 9.78 | $9.80 | 900 |
| 2022-05-31 | 9.78 | $9.78 | 15000 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.78 | $9.80 | 203400 |
| 2022-05-25 | 9.78 | $9.78 | — |
| 2022-05-24 | 9.78 | $9.78 | 900 |
| 2022-05-23 | 9.78 | $9.76 | 4100 |
| 2022-05-20 | 9.78 | $9.76 | — |
| 2022-05-19 | 9.78 | $9.76 | — |
| 2022-05-18 | 9.78 | $9.76 | — |
| 2022-05-17 | 9.79 | $9.76 | 2500 |
| 2022-05-16 | 9.79 | $9.76 | — |
| 2022-05-13 | 9.79 | $9.76 | 88500 |
| 2022-05-12 | 9.79 | $9.76 | 1400 |
| 2022-05-11 | 9.79 | $9.78 | 233300 |
| 2022-05-10 | 9.80 | $9.77 | 50000 |
| 2022-05-09 | 9.80 | $9.79 | 174900 |
| 2022-05-06 | 9.80 | $9.80 | 174900 |
| 2022-05-05 | 9.80 | $9.79 | — |
| 2022-05-04 | 9.80 | $9.79 | 56100 |
| 2022-05-03 | 9.80 | $9.80 | 155900 |
| 2022-05-02 | 9.79 | $9.79 | 21200 |
| 2022-04-29 | 9.79 | $9.79 | 10600 |
| 2022-04-28 | 9.80 | $9.80 | 500 |
| 2022-04-27 | 9.79 | $9.80 | 100 |
| 2022-04-26 | 9.79 | $9.80 | 57700 |
| 2022-04-25 | 9.79 | $9.81 | 36400 |
| 2022-04-22 | 9.79 | $9.79 | — |
| 2022-04-21 | 9.78 | $9.79 | — |
| 2022-04-20 | 9.78 | $9.79 | 84100 |
| 2022-04-19 | 9.78 | $9.81 | 26500 |
| 2022-04-18 | 9.77 | $9.80 | 26900 |
| 2022-04-14 | 9.77 | $9.80 | 1900 |
| 2022-04-13 | 9.77 | $9.79 | 10600 |
| 2022-04-12 | 9.77 | $9.80 | 200 |
| 2022-04-11 | 9.76 | $9.80 | 10700 |
| 2022-04-08 | 9.76 | $9.79 | 1900 |
| 2022-04-07 | 9.76 | $9.79 | 1300 |
| 2022-04-06 | 9.75 | $9.78 | 108800 |
| 2022-04-05 | 9.75 | $9.78 | 4200 |
| 2022-04-04 | 9.75 | $9.78 | 3300 |
| 2022-04-01 | 9.75 | $9.80 | 1000 |
| 2022-03-31 | 9.74 | $9.80 | 2.0M |
| 2022-03-30 | 9.74 | $9.77 | 350100 |
| 2022-03-29 | 9.74 | $9.77 | 2.4M |
| 2022-03-28 | 9.74 | $9.75 | 32300 |
| 2022-03-25 | 9.73 | $9.75 | 8500 |
| 2022-03-24 | 9.73 | $9.75 | 4900 |
| 2022-03-23 | 9.73 | $9.72 | — |
| 2022-03-22 | 9.73 | $9.72 | 28400 |
| 2022-03-21 | 9.73 | $9.73 | 37000 |
| 2022-03-18 | 9.73 | $9.75 | — |
| 2022-03-17 | 9.73 | $9.75 | — |
| 2022-03-16 | 9.72 | $9.75 | 200 |
| 2022-03-15 | 9.72 | $9.73 | 8700 |
| 2022-03-14 | 9.72 | $9.73 | 57800 |
| 2022-03-11 | 9.72 | $9.73 | 2100 |
| 2022-03-10 | 9.72 | $9.73 | 26200 |
| 2022-03-09 | 9.72 | $9.72 | 2200 |
| 2022-03-08 | 9.72 | $9.73 | 88400 |
| 2022-03-07 | 9.72 | $9.74 | 200400 |
| 2022-03-04 | 9.72 | $9.74 | 7700 |
| 2022-03-03 | 9.72 | $9.73 | 37000 |
| 2022-03-02 | 9.72 | $9.73 | 5900 |
| 2022-03-01 | 9.72 | $9.72 | 94800 |
| 2022-02-28 | 9.72 | $9.71 | 14800 |
| 2022-02-25 | 9.72 | $9.72 | 3100 |
| 2022-02-24 | 9.71 | $9.71 | — |
| 2022-02-23 | 9.71 | $9.71 | — |
| 2022-02-22 | 9.71 | $9.71 | — |
| 2022-02-18 | 9.71 | $9.71 | 9200 |
| 2022-02-17 | 9.71 | $9.72 | — |
| 2022-02-16 | 9.71 | $9.72 | 600 |
| 2022-02-15 | 9.71 | $9.73 | 200 |
| 2022-02-14 | 9.71 | $9.70 | — |
| 2022-02-11 | 9.71 | $9.70 | 100 |
| 2022-02-10 | 9.72 | $9.71 | 1000 |
| 2022-02-09 | 9.72 | $9.71 | 28100 |
| 2022-02-08 | 9.72 | $9.71 | 200 |
| 2022-02-07 | 9.73 | $9.73 | 5500 |
| 2022-02-04 | 9.73 | $9.73 | 900 |
| 2022-02-03 | 9.73 | $9.73 | 800 |
| 2022-02-02 | 9.73 | $9.74 | — |
| 2022-02-01 | 9.73 | $9.74 | 41600 |
| 2022-01-31 | 9.73 | $9.69 | 700 |
| 2022-01-28 | 9.73 | $9.69 | 4200 |
| 2022-01-27 | 9.73 | $9.68 | 685500 |
| 2022-01-26 | 9.74 | $9.69 | — |
| 2022-01-25 | 9.74 | $9.69 | 100 |
| 2022-01-24 | 9.74 | $9.72 | — |
| 2022-01-21 | 9.74 | $9.72 | 1100 |
| 2022-01-20 | 9.74 | $9.72 | — |
| 2022-01-19 | 9.74 | $9.72 | 1100 |
| 2022-01-18 | 9.74 | $9.71 | 6000 |
| 2022-01-14 | 9.74 | $9.72 | 200 |
| 2022-01-13 | 9.74 | $9.77 | — |
| 2022-01-12 | 9.74 | $9.77 | — |
| 2022-01-11 | 9.74 | $9.77 | 900 |
| 2022-01-10 | 9.74 | $9.77 | — |
| 2022-01-07 | 9.74 | $9.77 | 3100 |
| 2022-01-06 | 9.74 | $9.77 | 86300 |
| 2022-01-05 | 9.74 | $9.76 | 18000 |
| 2022-01-04 | 9.74 | $9.74 | 46900 |
| 2022-01-03 | 9.74 | $9.74 | 61400 |
| 2021-12-31 | 9.75 | $9.73 | 9700 |
| 2021-12-30 | 9.75 | $9.73 | 5200 |
| 2021-12-29 | 9.75 | $9.72 | 5400 |
| 2021-12-28 | 9.76 | $9.72 | 4100 |
| 2021-12-27 | 9.76 | $9.72 | — |
| 2021-12-23 | 9.76 | $9.72 | — |
| 2021-12-22 | 9.76 | $9.72 | 8500 |
| 2021-12-21 | 9.77 | $9.73 | 300 |
| 2021-12-20 | 9.77 | $9.71 | 200 |
| 2021-12-17 | 9.77 | $9.71 | 700 |
| 2021-12-16 | 9.77 | $9.74 | — |
| 2021-12-15 | 9.77 | $9.74 | 2300 |
| 2021-12-14 | 9.77 | $9.74 | 736600 |
| 2021-12-13 | 9.77 | $9.76 | 1200 |
| 2021-12-10 | 9.77 | $9.75 | 23900 |
| 2021-12-09 | 9.77 | $9.82 | 2400 |
| 2021-12-08 | 9.77 | $9.81 | 8500 |
| 2021-12-07 | 9.77 | $9.80 | 6500 |
| 2021-12-06 | 9.76 | $9.78 | 200 |
| 2021-12-03 | 9.76 | $9.77 | 4300 |
| 2021-12-02 | 9.76 | $9.79 | 19900 |
| 2021-12-01 | 9.76 | $9.80 | 33200 |
| 2021-11-30 | 9.76 | $9.77 | 19600 |
| 2021-11-29 | 9.76 | $9.78 | 700 |
| 2021-11-26 | 9.76 | $9.78 | 400 |
| 2021-11-24 | 9.76 | $9.77 | — |
| 2021-11-23 | 9.76 | $9.77 | 25500 |
| 2021-11-22 | 9.76 | $9.75 | 404600 |
| 2021-11-19 | 9.76 | $9.77 | 142100 |
| 2021-11-18 | 9.75 | $9.74 | 2800 |
| 2021-11-17 | 9.75 | $9.76 | 1700 |
| 2021-11-16 | 9.75 | $9.76 | 8800 |
| 2021-11-15 | 9.75 | $9.75 | 89700 |
| 2021-11-12 | 9.75 | $9.75 | 500 |
| 2021-11-11 | 9.75 | $9.72 | 200 |
| 2021-11-10 | 9.75 | $9.73 | 1200 |
| 2021-11-09 | 9.76 | $9.77 | 2200 |
| 2021-11-08 | 9.75 | $9.76 | 15700 |
| 2021-11-05 | 9.76 | $9.78 | 30800 |
| 2021-11-04 | 9.76 | $9.74 | 64500 |
| 2021-11-03 | 9.76 | $9.75 | 3800 |
| 2021-11-02 | 9.76 | $9.77 | 13300 |
| 2021-11-01 | 9.76 | $9.77 | 9800 |
| 2021-10-29 | 9.76 | $9.77 | 51600 |
| 2021-10-28 | 9.76 | $9.75 | — |
| 2021-10-27 | 9.76 | $9.75 | 1500 |
| 2021-10-26 | 9.76 | $9.77 | 2600 |
| 2021-10-25 | 9.76 | $9.77 | 32300 |
| 2021-10-22 | 9.76 | $9.72 | 200 |
| 2021-10-21 | 9.75 | $9.75 | 1200 |
| 2021-10-20 | 9.75 | $9.75 | — |
| 2021-10-19 | 9.75 | $9.75 | — |
| 2021-10-18 | 9.75 | $9.75 | 2300 |
| 2021-10-15 | 9.74 | $9.75 | 1500 |
| 2021-10-14 | 9.74 | $9.74 | 200400 |
| 2021-10-13 | 9.74 | $9.75 | 1700 |
| 2021-10-12 | 9.74 | $9.75 | 15300 |
| 2021-10-11 | 9.73 | $9.78 | — |
| 2021-10-08 | 9.73 | $9.78 | — |
| 2021-10-07 | 9.72 | $9.78 | 1500 |
| 2021-10-06 | 9.72 | $9.78 | — |
| 2021-10-05 | 9.71 | $9.78 | — |
| 2021-10-04 | 9.71 | $9.78 | 3500 |
| 2021-10-01 | 9.70 | $9.78 | 4800 |
| 2021-09-30 | 9.70 | $9.77 | 12200 |
| 2021-09-29 | 9.69 | $9.74 | 18200 |
| 2021-09-28 | 9.69 | $9.71 | — |
| 2021-09-27 | 9.68 | $9.71 | — |
| 2021-09-24 | 9.68 | $9.71 | 3000 |
| 2021-09-23 | 9.68 | $9.69 | — |
| 2021-09-22 | 9.68 | $9.69 | 600 |
| 2021-09-21 | 9.68 | $9.69 | 1100 |
| 2021-09-20 | 9.68 | $9.67 | 300 |
| 2021-09-17 | 9.67 | $9.70 | — |
| 2021-09-16 | 9.67 | $9.70 | 300 |
| 2021-09-15 | 9.67 | $9.72 | 11900 |
| 2021-09-14 | 9.67 | $9.70 | 21000 |
| 2021-09-13 | 9.67 | $9.67 | 2700 |
| 2021-09-10 | 9.67 | $9.68 | 4600 |
| 2021-09-09 | 9.67 | $9.65 | 300 |
| 2021-09-08 | 9.67 | $9.69 | — |
| 2021-09-07 | 9.67 | $9.69 | 2100 |
| 2021-09-03 | 9.67 | $9.68 | 28400 |
| 2021-09-02 | 9.67 | $9.67 | 5500 |
| 2021-09-01 | 9.67 | $9.67 | 1000 |
| 2021-08-31 | 9.67 | $9.64 | 5600 |
| 2021-08-30 | 9.67 | $9.65 | 100 |
| 2021-08-27 | 9.68 | $9.67 | — |
| 2021-08-26 | 9.68 | $9.67 | — |
| 2021-08-25 | 9.68 | $9.67 | — |
| 2021-08-24 | 9.68 | $9.67 | — |
| 2021-08-23 | 9.68 | $9.67 | 1300 |
| 2021-08-20 | 9.69 | $9.63 | 200 |
| 2021-08-19 | 9.69 | $9.68 | 6600 |
| 2021-08-18 | 9.69 | $9.68 | 114200 |
| 2021-08-17 | 9.69 | $9.68 | 3600 |
| 2021-08-16 | 9.69 | $9.67 | 2800 |
| 2021-08-13 | 9.70 | $9.67 | 4100 |
| 2021-08-12 | 9.70 | $9.68 | 200 |
| 2021-08-11 | 9.70 | $9.67 | 2000 |
| 2021-08-10 | 9.70 | $9.67 | 1200 |
| 2021-08-09 | 9.71 | $9.67 | 13400 |
| 2021-08-06 | 9.71 | $9.65 | 39500 |
| 2021-08-05 | 9.72 | $9.70 | 19400 |
| 2021-08-04 | 9.72 | $9.70 | 83800 |
| 2021-08-03 | 9.72 | $9.70 | 3700 |
| 2021-08-02 | 9.72 | $9.70 | 2100 |
| 2021-07-30 | 9.72 | $9.72 | 200 |
| 2021-07-29 | 9.72 | $9.71 | 5900 |
| 2021-07-28 | 9.72 | $9.73 | 600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.81
2024-03-14
Close Price
$7.70
Vol: 32879
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
10.07
Maximum
10.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 9.81 | $7.70 | 32879 |
| 2024-03-13 | 10.03 | $8.26 | 16258 |
| 2024-03-12 | 10.22 | $8.00 | 181010 |
| 2024-03-11 | 10.45 | $7.49 | 47556 |
| 2024-03-08 | 10.76 | $8.73 | 335050 |
| 2024-03-07 | 10.98 | $11.01 | 18419 |
| 2024-03-06 | 10.97 | $11.41 | 7663 |
| 2024-03-05 | 10.93 | $11.25 | 3401 |
| 2024-03-04 | 10.89 | $10.86 | 64064 |
| 2024-03-01 | 10.89 | $11.85 | 28200 |
| 2024-02-29 | 10.79 | $11.47 | 22856 |
| 2024-02-28 | 10.72 | $10.81 | 4077 |
| 2024-02-27 | 10.71 | $10.78 | 682691 |
| 2024-02-26 | 10.71 | $10.75 | 4779 |
| 2024-02-23 | 10.70 | $10.74 | 971 |
| 2024-02-22 | 10.70 | $10.74 | 1083 |
| 2024-02-21 | 10.69 | $10.77 | — |
| 2024-02-20 | 10.69 | $10.77 | 864 |
| 2024-02-16 | 10.68 | $10.74 | 4399 |
| 2024-02-15 | 10.67 | $10.87 | 301 |
| 2024-02-14 | 10.65 | $10.68 | — |
| 2024-02-13 | 10.65 | $10.68 | — |
| 2024-02-12 | 10.64 | $10.68 | 111 |
| 2024-02-09 | 10.64 | $10.67 | — |
| 2024-02-08 | 10.63 | $10.67 | — |
| 2024-02-07 | 10.63 | $10.67 | — |
| 2024-02-06 | 10.63 | $10.67 | — |
| 2024-02-05 | 10.62 | $10.67 | — |
| 2024-02-02 | 10.62 | $10.67 | 332 |
| 2024-02-01 | 10.61 | $10.60 | — |
| 2024-01-31 | 10.61 | $10.60 | — |
| 2024-01-30 | 10.61 | $10.60 | — |
| 2024-01-29 | 10.62 | $10.60 | — |
| 2024-01-26 | 10.62 | $10.60 | 105 |
| 2024-01-25 | 10.62 | $10.67 | 1061 |
| 2024-01-24 | 10.61 | $10.60 | — |
| 2024-01-23 | 10.62 | $10.60 | 3462 |
| 2024-01-22 | 10.62 | $10.65 | — |
| 2024-01-19 | 10.61 | $10.65 | 108215 |
| 2024-01-18 | 10.61 | $10.61 | — |
| 2024-01-17 | 10.61 | $10.61 | — |
| 2024-01-16 | 10.61 | $10.61 | 230 |
| 2024-01-12 | 10.61 | $10.60 | 124 |
| 2024-01-11 | 10.61 | $10.60 | — |
| 2024-01-10 | 10.61 | $10.60 | — |
| 2024-01-09 | 10.61 | $10.60 | — |
| 2024-01-08 | 10.61 | $10.60 | — |
| 2024-01-05 | 10.61 | $10.60 | 143 |
| 2024-01-04 | 10.62 | $10.64 | 146 |
| 2024-01-03 | 10.61 | $10.59 | — |
| 2024-01-02 | 10.62 | $10.59 | — |
| 2023-12-29 | 10.62 | $10.59 | — |
| 2023-12-28 | 10.62 | $10.59 | 202 |
| 2023-12-27 | 10.63 | $10.59 | 750 |
| 2023-12-26 | 10.63 | $10.61 | — |
| 2023-12-22 | 10.63 | $10.61 | 354 |
| 2023-12-21 | 10.63 | $10.60 | — |
| 2023-12-20 | 10.64 | $10.60 | — |
| 2023-12-19 | 10.64 | $10.60 | — |
| 2023-12-18 | 10.64 | $10.60 | — |
| 2023-12-15 | 10.65 | $10.60 | 1117 |
| 2023-12-14 | 10.65 | $10.62 | — |
| 2023-12-13 | 10.66 | $10.62 | 9225 |
| 2023-12-12 | 10.66 | $10.56 | 4675 |
| 2023-12-11 | 10.67 | $10.62 | 176811 |
| 2023-12-08 | 10.68 | $10.76 | 6470 |
| 2023-12-07 | 10.67 | $10.68 | 796 |
| 2023-12-06 | 10.67 | $10.70 | 1332 |
| 2023-12-05 | 10.67 | $10.63 | — |
| 2023-12-04 | 10.67 | $10.63 | 426087 |
| 2023-12-01 | 10.67 | $10.67 | 2082 |
| 2023-11-30 | 10.67 | $10.63 | 293 |
| 2023-11-29 | 10.68 | $10.69 | 401212 |
| 2023-11-28 | 10.68 | $10.66 | 200282 |
| 2023-11-27 | 10.68 | $10.79 | 102 |
| 2023-11-24 | 10.67 | $10.85 | 6137 |
| 2023-11-22 | 10.65 | $10.75 | — |
| 2023-11-21 | 10.64 | $10.75 | 51449 |
| 2023-11-20 | 10.63 | $10.67 | — |
| 2023-11-17 | 10.62 | $10.67 | 90734 |
| 2023-11-16 | 10.62 | $10.64 | — |
| 2023-11-15 | 10.61 | $10.64 | — |
| 2023-11-14 | 10.61 | $10.64 | 300 |
| 2023-11-13 | 10.61 | $10.64 | 647 |
| 2023-11-10 | 10.61 | $10.61 | 236 |
| 2023-11-09 | 10.61 | $10.61 | — |
| 2023-11-08 | 10.60 | $10.61 | 34146 |
| 2023-11-07 | 10.60 | $10.61 | 1766 |
| 2023-11-06 | 10.60 | $10.70 | 100 |
| 2023-11-03 | 10.59 | $10.70 | 1843 |
| 2023-11-02 | 10.58 | $10.62 | 912 |
| 2023-11-01 | 10.58 | $10.65 | 260 |
| 2023-10-31 | 10.57 | $10.60 | — |
| 2023-10-30 | 10.57 | $10.60 | 287836 |
| 2023-10-27 | 10.56 | $10.58 | 600 |
| 2023-10-26 | 10.56 | $10.58 | — |
| 2023-10-25 | 10.56 | $10.58 | 33136 |
| 2023-10-24 | 10.56 | $10.58 | — |
| 2023-10-23 | 10.56 | $10.58 | — |
| 2023-10-20 | 10.55 | $10.58 | 252 |
| 2023-10-19 | 10.55 | $10.55 | 121 |
| 2023-10-18 | 10.55 | $10.55 | 101 |
| 2023-10-17 | 10.55 | $10.56 | — |
| 2023-10-16 | 10.55 | $10.56 | — |
| 2023-10-13 | 10.55 | $10.56 | — |
| 2023-10-12 | 10.55 | $10.56 | — |
| 2023-10-11 | 10.55 | $10.56 | — |
| 2023-10-10 | 10.54 | $10.56 | 926 |
| 2023-10-09 | 10.54 | $10.53 | 100 |
| 2023-10-06 | 10.54 | $10.53 | — |
| 2023-10-05 | 10.55 | $10.53 | — |
| 2023-10-04 | 10.55 | $10.53 | — |
| 2023-10-03 | 10.55 | $10.53 | 843 |
| 2023-10-02 | 10.55 | $10.45 | — |
| 2023-09-29 | 10.56 | $10.45 | — |
| 2023-09-28 | 10.57 | $10.45 | 155 |
| 2023-09-27 | 10.59 | $10.55 | 1727 |
| 2023-09-26 | 10.59 | $10.55 | — |
| 2023-09-25 | 10.59 | $10.55 | 258 |
| 2023-09-22 | 10.60 | $10.53 | — |
| 2023-09-21 | 10.61 | $10.53 | 204 |
| 2023-09-20 | 10.62 | $10.53 | 2116 |
| 2023-09-19 | 10.62 | $10.60 | — |
| 2023-09-18 | 10.63 | $10.60 | — |
| 2023-09-15 | 10.63 | $10.60 | — |
| 2023-09-14 | 10.63 | $10.60 | 866 |
| 2023-09-13 | 10.64 | $10.60 | — |
| 2023-09-12 | 10.64 | $10.60 | 1141 |
| 2023-09-11 | 10.64 | $10.52 | 1962 |
| 2023-09-08 | 10.66 | $10.61 | 2563 |
| 2023-09-07 | 10.66 | $10.79 | 1500 |
| 2023-09-06 | 10.65 | $10.79 | — |
| 2023-09-05 | 10.63 | $10.79 | — |
| 2023-09-01 | 10.62 | $10.79 | — |
| 2023-08-31 | 10.60 | $10.79 | — |
| 2023-08-30 | 10.58 | $10.79 | — |
| 2023-08-29 | 10.56 | $10.79 | 100 |
| 2023-08-28 | 10.53 | $10.79 | — |
| 2023-08-25 | 10.50 | $10.79 | — |
| 2023-08-24 | 10.47 | $10.79 | — |
| 2023-08-23 | 10.44 | $10.79 | 511 |
| 2023-08-22 | 10.40 | $10.50 | — |
| 2023-08-21 | 10.39 | $10.50 | 2202 |
| 2023-08-18 | 10.38 | $10.43 | 100 |
| 2023-08-17 | 10.38 | $10.43 | 110 |
| 2023-08-16 | 10.37 | $10.50 | 1566 |
| 2023-08-15 | 10.36 | $10.42 | 1626 |
| 2023-08-14 | 10.35 | $10.40 | — |
| 2023-08-11 | 10.35 | $10.40 | 100 |
| 2023-08-10 | 10.34 | $10.40 | 203 |
| 2023-08-09 | 10.34 | $10.42 | 811 |
| 2023-08-08 | 10.33 | $10.35 | — |
| 2023-08-07 | 10.33 | $10.35 | — |
| 2023-08-04 | 10.32 | $10.35 | — |
| 2023-08-03 | 10.32 | $10.35 | 100 |
| 2023-08-02 | 10.32 | $10.35 | — |
| 2023-08-01 | 10.31 | $10.35 | 2300 |
| 2023-07-31 | 10.31 | $10.31 | 200 |
| 2023-07-28 | 10.31 | $10.35 | — |
| 2023-07-27 | 10.30 | $10.35 | 500 |
| 2023-07-26 | 10.30 | $10.35 | 100 |
| 2023-07-25 | 10.29 | $10.36 | — |
| 2023-07-24 | 10.29 | $10.36 | 13900 |
| 2023-07-21 | 10.28 | $10.40 | 200 |
| 2023-07-20 | 10.27 | $10.30 | 10200 |
| 2023-07-19 | 10.26 | $10.27 | 24300 |
| 2023-07-18 | 10.26 | $10.27 | — |
| 2023-07-17 | 10.26 | $10.27 | 1100 |
| 2023-07-14 | 10.26 | $10.25 | 100 |
| 2023-07-13 | 10.26 | $10.25 | — |
| 2023-07-12 | 10.27 | $10.25 | — |
| 2023-07-11 | 10.27 | $10.25 | 100 |
| 2023-07-10 | 10.27 | $10.27 | 400 |
| 2023-07-07 | 10.27 | $10.27 | 100 |
| 2023-07-06 | 10.27 | $10.27 | 400 |
| 2023-07-05 | 10.27 | $10.27 | 100 |
| 2023-07-03 | 10.27 | $10.27 | 400 |
| 2023-06-30 | 10.27 | $10.27 | 100 |
| 2023-06-29 | 10.27 | $10.27 | — |
| 2023-06-28 | 10.27 | $10.27 | 700 |
| 2023-06-27 | 10.27 | $10.23 | 100 |
| 2023-06-26 | 10.27 | $10.23 | 1000 |
| 2023-06-23 | 10.28 | $10.37 | — |
| 2023-06-22 | 10.26 | $10.37 | — |
| 2023-06-21 | 10.25 | $10.37 | 4500 |
| 2023-06-20 | 10.24 | $10.40 | 1000 |
| 2023-06-16 | 10.23 | $10.24 | — |
| 2023-06-15 | 10.22 | $10.24 | 400 |
| 2023-06-14 | 10.22 | $10.20 | — |
| 2023-06-13 | 10.22 | $10.20 | — |
| 2023-06-12 | 10.23 | $10.20 | — |
| 2023-06-09 | 10.23 | $10.20 | — |
| 2023-06-08 | 10.23 | $10.20 | 100 |
| 2023-06-07 | 10.24 | $10.20 | — |
| 2023-06-06 | 10.24 | $10.20 | — |
| 2023-06-05 | 10.24 | $10.20 | 1000 |
| 2023-06-02 | 10.25 | $10.49 | — |
| 2023-06-01 | 10.22 | $10.49 | 500 |
| 2023-05-31 | 10.19 | $10.28 | — |
| 2023-05-30 | 10.19 | $10.28 | 500 |
| 2023-05-26 | 10.18 | $10.28 | — |
| 2023-05-25 | 10.16 | $10.28 | 1400 |
| 2023-05-24 | 10.15 | $10.12 | — |
| 2023-05-23 | 10.16 | $10.12 | — |
| 2023-05-22 | 10.16 | $10.12 | — |
| 2023-05-19 | 10.16 | $10.12 | — |
| 2023-05-18 | 10.17 | $10.12 | — |
| 2023-05-17 | 10.17 | $10.12 | — |
| 2023-05-16 | 10.18 | $10.12 | — |
| 2023-05-15 | 10.19 | $10.12 | 100 |
| 2023-05-12 | 10.19 | $10.21 | — |
| 2023-05-11 | 10.19 | $10.21 | — |
| 2023-05-10 | 10.19 | $10.21 | — |
| 2023-05-09 | 10.19 | $10.21 | — |
| 2023-05-08 | 10.18 | $10.21 | — |
| 2023-05-05 | 10.18 | $10.21 | — |
| 2023-05-04 | 10.18 | $10.21 | — |
| 2023-05-03 | 10.18 | $10.21 | 100 |
| 2023-05-02 | 10.17 | $10.21 | 4300 |
| 2023-05-01 | 10.17 | $10.16 | — |
| 2023-04-28 | 10.17 | $10.16 | 2200 |
| 2023-04-27 | 10.17 | $10.21 | 3800 |
| 2023-04-26 | 10.17 | $10.20 | 2500 |
| 2023-04-25 | 10.16 | $10.28 | 100 |
| 2023-04-24 | 10.15 | $10.30 | — |
| 2023-04-21 | 10.13 | $10.30 | 1600 |
| 2023-04-20 | 10.12 | $10.18 | 1400 |
| 2023-04-19 | 10.11 | $10.15 | — |
| 2023-04-18 | 10.10 | $10.15 | — |
| 2023-04-17 | 10.10 | $10.15 | — |
| 2023-04-14 | 10.09 | $10.15 | 230900 |
| 2023-04-13 | 10.09 | $10.17 | 9500 |
| 2023-04-12 | 10.08 | $10.10 | 200 |
| 2023-04-11 | 10.08 | $10.10 | — |
| 2023-04-10 | 10.08 | $10.10 | 3400 |
| 2023-04-06 | 10.07 | $10.12 | 100 |
| 2023-04-05 | 10.07 | $10.09 | 84800 |
| 2023-04-04 | 10.07 | $10.05 | — |
| 2023-04-03 | 10.07 | $10.05 | 8300 |
| 2023-03-31 | 10.07 | $10.02 | 1700 |
| 2023-03-30 | 10.08 | $10.04 | — |
| 2023-03-29 | 10.08 | $10.04 | — |
| 2023-03-28 | 10.08 | $10.04 | — |
| 2023-03-27 | 10.09 | $10.04 | — |
| 2023-03-24 | 10.09 | $10.04 | — |
| 2023-03-23 | 10.10 | $10.04 | 200 |
| 2023-03-22 | 10.10 | $10.08 | 300 |
| 2023-03-21 | 10.11 | $10.08 | 100 |
| 2023-03-20 | 10.11 | $10.04 | 9800 |
| 2023-03-17 | 10.12 | $10.06 | 300 |
| 2023-03-16 | 10.12 | $10.11 | 7600 |
| 2023-03-15 | 10.12 | $10.02 | 400 |
| 2023-03-14 | 10.14 | $10.11 | — |
| 2023-03-13 | 10.14 | $10.11 | 23500 |
| 2023-03-10 | 10.14 | $10.13 | 1500 |
| 2023-03-09 | 10.14 | $10.06 | 8900 |
| 2023-03-08 | 10.15 | $10.05 | 2300 |
| 2023-03-07 | 10.16 | $10.12 | 1500 |
| 2023-03-06 | 10.17 | $10.20 | — |
| 2023-03-03 | 10.16 | $10.20 | 264400 |
| 2023-03-02 | 10.16 | $10.19 | 495900 |
| 2023-03-01 | 10.16 | $10.22 | 129800 |
| 2023-02-28 | 10.15 | $9.99 | 4000 |
| 2023-02-27 | 10.17 | $10.18 | 1.1M |
| 2023-02-24 | 10.16 | $10.18 | 193900 |
| 2023-02-23 | 10.16 | $10.17 | 138400 |
| 2023-02-22 | 10.16 | $10.18 | 72400 |
| 2023-02-21 | 10.16 | $10.17 | 108200 |
| 2023-02-17 | 10.16 | $10.17 | 4600 |
| 2023-02-16 | 10.16 | $10.17 | 15100 |
| 2023-02-15 | 10.16 | $10.18 | 45800 |
| 2023-02-14 | 10.15 | $10.17 | 771900 |
| 2023-02-13 | 10.15 | $10.17 | 491600 |
| 2023-02-10 | 10.15 | $10.17 | 700 |
| 2023-02-09 | 10.15 | $10.17 | — |
| 2023-02-08 | 10.15 | $10.17 | 32100 |
| 2023-02-07 | 10.14 | $10.16 | 305200 |
| 2023-02-06 | 10.14 | $10.16 | — |
| 2023-02-03 | 10.14 | $10.16 | 178200 |
| 2023-02-02 | 10.14 | $10.17 | 82900 |
| 2023-02-01 | 10.13 | $10.16 | 5300 |
| 2023-01-31 | 10.13 | $10.16 | 227800 |
| 2023-01-30 | 10.13 | $10.15 | 500 |
| 2023-01-27 | 10.13 | $10.15 | 49600 |
| 2023-01-26 | 10.12 | $10.14 | 18000 |
| 2023-01-25 | 10.12 | $10.15 | 3700 |
| 2023-01-24 | 10.12 | $10.15 | 309000 |
| 2023-01-23 | 10.12 | $10.14 | 100800 |
| 2023-01-20 | 10.11 | $10.14 | 155500 |
| 2023-01-19 | 10.11 | $10.15 | 563600 |
| 2023-01-18 | 10.11 | $10.15 | 9200 |
| 2023-01-17 | 10.10 | $10.14 | 1.8M |
| 2023-01-13 | 10.10 | $10.14 | 603400 |
| 2023-01-12 | 10.09 | $10.15 | 4200 |
| 2023-01-11 | 10.09 | $10.15 | 961800 |
| 2023-01-10 | 10.08 | $10.13 | 1.5M |
| 2023-01-09 | 10.08 | $10.11 | 8500 |
| 2023-01-06 | 10.07 | $10.12 | 132300 |
| 2023-01-05 | 10.07 | $10.12 | 2.0M |
| 2023-01-04 | 10.06 | $10.10 | 111000 |
| 2023-01-03 | 10.06 | $10.07 | 1100 |
| 2022-12-30 | 10.06 | $10.07 | 1100 |
| 2022-12-29 | 10.06 | $10.09 | 400 |
| 2022-12-28 | 10.05 | $10.09 | 13600 |
| 2022-12-27 | 10.05 | $10.09 | 800 |
| 2022-12-23 | 10.05 | $10.08 | 40600 |
| 2022-12-22 | 10.04 | $10.08 | 6700 |
| 2022-12-21 | 10.04 | $10.07 | 25900 |
| 2022-12-20 | 10.04 | $10.07 | 77600 |
| 2022-12-19 | 10.03 | $10.07 | 14200 |
| 2022-12-16 | 10.03 | $10.05 | 8800 |
| 2022-12-15 | 10.03 | $10.07 | 42600 |
| 2022-12-14 | 10.02 | $10.07 | 211400 |
| 2022-12-13 | 10.02 | $10.07 | 137400 |
| 2022-12-12 | 10.01 | $10.04 | 278500 |
| 2022-12-09 | 10.01 | $10.03 | 1900 |
| 2022-12-08 | 10.00 | $10.03 | 2100 |
| 2022-12-07 | 10.00 | $10.03 | 1900 |
| 2022-12-06 | 10.00 | $10.03 | — |
| 2022-12-05 | 10.00 | $10.03 | 147800 |
| 2022-12-02 | 9.99 | $10.04 | 326200 |
| 2022-12-01 | 9.99 | $10.03 | 7500 |
| 2022-11-30 | 9.98 | $10.02 | 2000 |
| 2022-11-29 | 9.98 | $10.01 | 1.5M |
| 2022-11-28 | 9.98 | $10.00 | 144200 |
| 2022-11-25 | 9.97 | $10.00 | 100 |
| 2022-11-23 | 9.97 | $10.01 | 23900 |
| 2022-11-22 | 9.97 | $10.00 | 92900 |
| 2022-11-21 | 9.96 | $9.99 | 74400 |
| 2022-11-18 | 9.96 | $9.98 | 32300 |
| 2022-11-17 | 9.96 | $9.98 | 1600 |
| 2022-11-16 | 9.96 | $9.97 | 1100 |
| 2022-11-15 | 9.95 | $9.95 | 700 |
| 2022-11-14 | 9.95 | $9.95 | 1500 |
| 2022-11-11 | 9.95 | $9.95 | 1600 |
| 2022-11-10 | 9.96 | $9.99 | 15500 |
| 2022-11-09 | 9.95 | $9.98 | 275600 |
| 2022-11-08 | 9.95 | $9.96 | 2600 |
| 2022-11-07 | 9.95 | $9.96 | 341800 |
| 2022-11-04 | 9.95 | $9.97 | 500 |
| 2022-11-03 | 9.94 | $9.98 | 4400 |
| 2022-11-02 | 9.94 | $9.97 | 15800 |
| 2022-11-01 | 9.94 | $9.98 | — |
| 2022-10-31 | 9.93 | $9.98 | 6900 |
| 2022-10-28 | 9.93 | $9.95 | 281400 |
| 2022-10-27 | 9.92 | $9.95 | 21900 |
| 2022-10-26 | 9.92 | $9.94 | 54700 |
| 2022-10-25 | 9.92 | $9.94 | 209400 |
| 2022-10-24 | 9.92 | $9.93 | 3100 |
| 2022-10-21 | 9.92 | $9.93 | 2100 |
| 2022-10-20 | 9.91 | $9.94 | 100 |
| 2022-10-19 | 9.91 | $9.93 | 41300 |
| 2022-10-18 | 9.91 | $9.93 | 26100 |
| 2022-10-17 | 9.91 | $9.92 | 1600 |
| 2022-10-14 | 9.91 | $9.93 | 600 |
| 2022-10-13 | 9.90 | $9.92 | 12900 |
| 2022-10-12 | 9.90 | $9.93 | 24700 |
| 2022-10-11 | 9.90 | $9.93 | 6700 |
| 2022-10-10 | 9.90 | $9.94 | 24800 |
| 2022-10-07 | 9.89 | $9.90 | 11300 |
| 2022-10-06 | 9.89 | $9.90 | 1100 |
| 2022-10-05 | 9.89 | $9.90 | 50000 |
| 2022-10-04 | 9.89 | $9.90 | 276400 |
| 2022-10-03 | 9.89 | $9.89 | 2300 |
| 2022-09-30 | 9.89 | $9.89 | 77100 |
| 2022-09-29 | 9.89 | $9.89 | 36800 |
| 2022-09-28 | 9.89 | $9.89 | 2200 |
| 2022-09-27 | 9.88 | $9.90 | 18300 |
| 2022-09-26 | 9.88 | $9.89 | 626700 |
| 2022-09-23 | 9.88 | $9.90 | 1300 |
| 2022-09-22 | 9.88 | $9.89 | 19900 |
| 2022-09-21 | 9.88 | $9.89 | 529700 |
| 2022-09-20 | 9.88 | $9.89 | 2000 |
| 2022-09-19 | 9.88 | $9.88 | 16500 |
| 2022-09-16 | 9.88 | $9.89 | 62900 |
| 2022-09-15 | 9.87 | $9.88 | 6000 |
| 2022-09-14 | 9.87 | $9.88 | 51600 |
| 2022-09-13 | 9.87 | $9.88 | 166500 |
| 2022-09-12 | 9.87 | $9.88 | 28400 |
| 2022-09-09 | 9.87 | $9.90 | 18200 |
| 2022-09-08 | 9.87 | $9.90 | 29500 |
| 2022-09-07 | 9.87 | $9.88 | 200800 |
| 2022-09-06 | 9.86 | $9.90 | 53800 |
| 2022-09-02 | 9.86 | $9.88 | 13900 |
| 2022-09-01 | 9.86 | $9.89 | 4600 |
| 2022-08-31 | 9.86 | $9.89 | 19100 |
| 2022-08-30 | 9.85 | $9.86 | 1200 |
| 2022-08-29 | 9.85 | $9.88 | 6900 |
| 2022-08-26 | 9.85 | $9.88 | 286700 |
| 2022-08-25 | 9.85 | $9.85 | 900 |
| 2022-08-24 | 9.84 | $9.84 | 1000 |
| 2022-08-23 | 9.85 | $9.87 | 54900 |
| 2022-08-22 | 9.84 | $9.86 | 3800 |
| 2022-08-19 | 9.84 | $9.86 | 38900 |
| 2022-08-18 | 9.84 | $9.85 | 5900 |
| 2022-08-17 | 9.84 | $9.85 | 3700 |
| 2022-08-16 | 9.84 | $9.86 | 4300 |
| 2022-08-15 | 9.83 | $9.85 | 29200 |
| 2022-08-12 | 9.83 | $9.85 | 208500 |
| 2022-08-11 | 9.83 | $9.84 | 17200 |
| 2022-08-10 | 9.83 | $9.84 | 18300 |
| 2022-08-09 | 9.83 | $9.84 | 20100 |
| 2022-08-08 | 9.83 | $9.84 | 3100 |
| 2022-08-05 | 9.83 | $9.84 | 700 |
| 2022-08-04 | 9.82 | $9.83 | 4300 |
| 2022-08-03 | 9.82 | $9.83 | — |
| 2022-08-02 | 9.82 | $9.83 | 65700 |
| 2022-08-01 | 9.82 | $9.84 | 205300 |
| 2022-07-29 | 9.82 | $9.83 | 14800 |
| 2022-07-28 | 9.82 | $9.85 | 2600 |
| 2022-07-27 | 9.82 | $9.86 | 78300 |
| 2022-07-26 | 9.81 | $9.86 | 153700 |
| 2022-07-25 | 9.81 | $9.83 | 100 |
| 2022-07-22 | 9.80 | $9.81 | 100 |
| 2022-07-21 | 9.80 | $9.81 | — |
| 2022-07-20 | 9.80 | $9.81 | 150000 |
| 2022-07-19 | 9.80 | $9.81 | 500 |
| 2022-07-18 | 9.80 | $9.84 | 200 |
| 2022-07-15 | 9.80 | $9.82 | 39900 |
| 2022-07-14 | 9.79 | $9.79 | — |
| 2022-07-13 | 9.79 | $9.79 | 6800 |
| 2022-07-12 | 9.79 | $9.80 | 370000 |
| 2022-07-11 | 9.79 | $9.80 | 100 |
| 2022-07-08 | 9.79 | $9.80 | — |
| 2022-07-07 | 9.79 | $9.80 | 800 |
| 2022-07-06 | 9.79 | $9.80 | 71800 |
| 2022-07-05 | 9.79 | $9.79 | 1000 |
| 2022-07-01 | 9.79 | $9.80 | 3900 |
| 2022-06-30 | 9.79 | $9.80 | 19700 |
| 2022-06-29 | 9.79 | $9.80 | 74800 |
| 2022-06-28 | 9.79 | $9.78 | 700 |
| 2022-06-27 | 9.79 | $9.79 | 600 |
| 2022-06-24 | 9.79 | $9.80 | — |
| 2022-06-23 | 9.79 | $9.80 | 1000 |
| 2022-06-22 | 9.79 | $9.80 | — |
| 2022-06-21 | 9.78 | $9.80 | 1.0M |
| 2022-06-17 | 9.78 | $9.79 | — |
| 2022-06-16 | 9.78 | $9.79 | 7000 |
| 2022-06-15 | 9.78 | $9.78 | 28000 |
| 2022-06-14 | 9.78 | $9.79 | 15800 |
| 2022-06-13 | 9.78 | $9.78 | — |
| 2022-06-10 | 9.78 | $9.78 | — |
| 2022-06-09 | 9.78 | $9.78 | — |
| 2022-06-08 | 9.78 | $9.78 | — |
| 2022-06-07 | 9.78 | $9.78 | 89100 |
| 2022-06-06 | 9.78 | $9.78 | — |
| 2022-06-03 | 9.78 | $9.78 | — |
| 2022-06-02 | 9.78 | $9.78 | 900 |
| 2022-06-01 | 9.78 | $9.80 | 900 |
| 2022-05-31 | 9.78 | $9.78 | 15000 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.78 | $9.80 | 203400 |
| 2022-05-25 | 9.77 | $9.78 | — |
| 2022-05-24 | 9.77 | $9.78 | 900 |
| 2022-05-23 | 9.77 | $9.76 | 4100 |
| 2022-05-20 | 9.77 | $9.76 | — |
| 2022-05-19 | 9.78 | $9.76 | — |
| 2022-05-18 | 9.78 | $9.76 | — |
| 2022-05-17 | 9.78 | $9.76 | 2500 |
| 2022-05-16 | 9.78 | $9.76 | — |
| 2022-05-13 | 9.78 | $9.76 | 88500 |
| 2022-05-12 | 9.79 | $9.76 | 1400 |
| 2022-05-11 | 9.79 | $9.78 | 233300 |
| 2022-05-10 | 9.79 | $9.77 | 50000 |
| 2022-05-09 | 9.79 | $9.79 | 174900 |
| 2022-05-06 | 9.79 | $9.80 | 174900 |
| 2022-05-05 | 9.79 | $9.79 | — |
| 2022-05-04 | 9.79 | $9.79 | 56100 |
| 2022-05-03 | 9.79 | $9.80 | 155900 |
| 2022-05-02 | 9.79 | $9.79 | 21200 |
| 2022-04-29 | 9.79 | $9.79 | 10600 |
| 2022-04-28 | 9.79 | $9.80 | 500 |
| 2022-04-27 | 9.79 | $9.80 | 100 |
| 2022-04-26 | 9.79 | $9.80 | 57700 |
| 2022-04-25 | 9.79 | $9.81 | 36400 |
| 2022-04-22 | 9.78 | $9.79 | — |
| 2022-04-21 | 9.78 | $9.79 | — |
| 2022-04-20 | 9.78 | $9.79 | 84100 |
| 2022-04-19 | 9.78 | $9.81 | 26500 |
| 2022-04-18 | 9.78 | $9.80 | 26900 |
| 2022-04-14 | 9.78 | $9.80 | 1900 |
| 2022-04-13 | 9.77 | $9.79 | 10600 |
| 2022-04-12 | 9.77 | $9.80 | 200 |
| 2022-04-11 | 9.77 | $9.80 | 10700 |
| 2022-04-08 | 9.76 | $9.79 | 1900 |
| 2022-04-07 | 9.76 | $9.79 | 1300 |
| 2022-04-06 | 9.76 | $9.78 | 108800 |
| 2022-04-05 | 9.76 | $9.78 | 4200 |
| 2022-04-04 | 9.75 | $9.78 | 3300 |
| 2022-04-01 | 9.75 | $9.80 | 1000 |
| 2022-03-31 | 9.75 | $9.80 | 2.0M |
| 2022-03-30 | 9.74 | $9.77 | 350100 |
| 2022-03-29 | 9.74 | $9.77 | 2.4M |
| 2022-03-28 | 9.73 | $9.75 | 32300 |
| 2022-03-25 | 9.73 | $9.75 | 8500 |
| 2022-03-24 | 9.73 | $9.75 | 4900 |
| 2022-03-23 | 9.73 | $9.72 | — |
| 2022-03-22 | 9.73 | $9.72 | 28400 |
| 2022-03-21 | 9.73 | $9.73 | 37000 |
| 2022-03-18 | 9.73 | $9.75 | — |
| 2022-03-17 | 9.73 | $9.75 | — |
| 2022-03-16 | 9.73 | $9.75 | 200 |
| 2022-03-15 | 9.73 | $9.73 | 8700 |
| 2022-03-14 | 9.72 | $9.73 | 57800 |
| 2022-03-11 | 9.72 | $9.73 | 2100 |
| 2022-03-10 | 9.72 | $9.73 | 26200 |
| 2022-03-09 | 9.72 | $9.72 | 2200 |
| 2022-03-08 | 9.72 | $9.73 | 88400 |
| 2022-03-07 | 9.72 | $9.74 | 200400 |
| 2022-03-04 | 9.72 | $9.74 | 7700 |
| 2022-03-03 | 9.72 | $9.73 | 37000 |
| 2022-03-02 | 9.72 | $9.73 | 5900 |
| 2022-03-01 | 9.72 | $9.72 | 94800 |
| 2022-02-28 | 9.72 | $9.71 | 14800 |
| 2022-02-25 | 9.72 | $9.72 | 3100 |
| 2022-02-24 | 9.72 | $9.71 | — |
| 2022-02-23 | 9.72 | $9.71 | — |
| 2022-02-22 | 9.72 | $9.71 | — |
| 2022-02-18 | 9.72 | $9.71 | 9200 |
| 2022-02-17 | 9.72 | $9.72 | — |
| 2022-02-16 | 9.72 | $9.72 | 600 |
| 2022-02-15 | 9.72 | $9.73 | 200 |
| 2022-02-14 | 9.72 | $9.70 | — |
| 2022-02-11 | 9.72 | $9.70 | 100 |
| 2022-02-10 | 9.72 | $9.71 | 1000 |
| 2022-02-09 | 9.72 | $9.71 | 28100 |
| 2022-02-08 | 9.72 | $9.71 | 200 |
| 2022-02-07 | 9.72 | $9.73 | 5500 |
| 2022-02-04 | 9.72 | $9.73 | 900 |
| 2022-02-03 | 9.72 | $9.73 | 800 |
| 2022-02-02 | 9.72 | $9.74 | — |
| 2022-02-01 | 9.72 | $9.74 | 41600 |
| 2022-01-31 | 9.72 | $9.69 | 700 |
| 2022-01-28 | 9.72 | $9.69 | 4200 |
| 2022-01-27 | 9.72 | $9.68 | 685500 |
| 2022-01-26 | 9.73 | $9.69 | — |
| 2022-01-25 | 9.73 | $9.69 | 100 |
| 2022-01-24 | 9.74 | $9.72 | — |
| 2022-01-21 | 9.74 | $9.72 | 1100 |
| 2022-01-20 | 9.74 | $9.72 | — |
| 2022-01-19 | 9.74 | $9.72 | 1100 |
| 2022-01-18 | 9.75 | $9.71 | 6000 |
| 2022-01-14 | 9.75 | $9.72 | 200 |
| 2022-01-13 | 9.75 | $9.77 | — |
| 2022-01-12 | 9.75 | $9.77 | — |
| 2022-01-11 | 9.75 | $9.77 | 900 |
| 2022-01-10 | 9.75 | $9.77 | — |
| 2022-01-07 | 9.75 | $9.77 | 3100 |
| 2022-01-06 | 9.74 | $9.77 | 86300 |
| 2022-01-05 | 9.74 | $9.76 | 18000 |
| 2022-01-04 | 9.74 | $9.74 | 46900 |
| 2022-01-03 | 9.74 | $9.74 | 61400 |
| 2021-12-31 | 9.74 | $9.73 | 9700 |
| 2021-12-30 | 9.74 | $9.73 | 5200 |
| 2021-12-29 | 9.74 | $9.72 | 5400 |
| 2021-12-28 | 9.74 | $9.72 | 4100 |
| 2021-12-27 | 9.74 | $9.72 | — |
| 2021-12-23 | 9.75 | $9.72 | — |
| 2021-12-22 | 9.75 | $9.72 | 8500 |
| 2021-12-21 | 9.75 | $9.73 | 300 |
| 2021-12-20 | 9.76 | $9.71 | 200 |
| 2021-12-17 | 9.76 | $9.71 | 700 |
| 2021-12-16 | 9.77 | $9.74 | — |
| 2021-12-15 | 9.77 | $9.74 | 2300 |
| 2021-12-14 | 9.77 | $9.74 | 736600 |
| 2021-12-13 | 9.78 | $9.76 | 1200 |
| 2021-12-10 | 9.78 | $9.75 | 23900 |
| 2021-12-09 | 9.78 | $9.82 | 2400 |
| 2021-12-08 | 9.78 | $9.81 | 8500 |
| 2021-12-07 | 9.77 | $9.80 | 6500 |
| 2021-12-06 | 9.77 | $9.78 | 200 |
| 2021-12-03 | 9.77 | $9.77 | 4300 |
| 2021-12-02 | 9.77 | $9.79 | 19900 |
| 2021-12-01 | 9.76 | $9.80 | 33200 |
| 2021-11-30 | 9.76 | $9.77 | 19600 |
| 2021-11-29 | 9.76 | $9.78 | 700 |
| 2021-11-26 | 9.76 | $9.78 | 400 |
| 2021-11-24 | 9.76 | $9.77 | — |
| 2021-11-23 | 9.75 | $9.77 | 25500 |
| 2021-11-22 | 9.75 | $9.75 | 404600 |
| 2021-11-19 | 9.75 | $9.77 | 142100 |
| 2021-11-18 | 9.75 | $9.74 | 2800 |
| 2021-11-17 | 9.75 | $9.76 | 1700 |
| 2021-11-16 | 9.75 | $9.76 | 8800 |
| 2021-11-15 | 9.75 | $9.75 | 89700 |
| 2021-11-12 | 9.75 | $9.75 | 500 |
| 2021-11-11 | 9.75 | $9.72 | 200 |
| 2021-11-10 | 9.75 | $9.73 | 1200 |
| 2021-11-09 | 9.76 | $9.77 | 2200 |
| 2021-11-08 | 9.76 | $9.76 | 15700 |
| 2021-11-05 | 9.76 | $9.78 | 30800 |
| 2021-11-04 | 9.75 | $9.74 | 64500 |
| 2021-11-03 | 9.75 | $9.75 | 3800 |
| 2021-11-02 | 9.75 | $9.77 | 13300 |
| 2021-11-01 | 9.75 | $9.77 | 9800 |
| 2021-10-29 | 9.75 | $9.77 | 51600 |
| 2021-10-28 | 9.75 | $9.75 | — |
| 2021-10-27 | 9.75 | $9.75 | 1500 |
| 2021-10-26 | 9.75 | $9.77 | 2600 |
| 2021-10-25 | 9.75 | $9.77 | 32300 |
| 2021-10-22 | 9.74 | $9.72 | 200 |
| 2021-10-21 | 9.75 | $9.75 | 1200 |
| 2021-10-20 | 9.75 | $9.75 | — |
| 2021-10-19 | 9.74 | $9.75 | — |
| 2021-10-18 | 9.74 | $9.75 | 2300 |
| 2021-10-15 | 9.74 | $9.75 | 1500 |
| 2021-10-14 | 9.74 | $9.74 | 200400 |
| 2021-10-13 | 9.74 | $9.75 | 1700 |
| 2021-10-12 | 9.74 | $9.75 | 15300 |
| 2021-10-11 | 9.74 | $9.78 | — |
| 2021-10-08 | 9.74 | $9.78 | — |
| 2021-10-07 | 9.73 | $9.78 | 1500 |
| 2021-10-06 | 9.73 | $9.78 | — |
| 2021-10-05 | 9.72 | $9.78 | — |
| 2021-10-04 | 9.72 | $9.78 | 3500 |
| 2021-10-01 | 9.71 | $9.78 | 4800 |
| 2021-09-30 | 9.70 | $9.77 | 12200 |
| 2021-09-29 | 9.70 | $9.74 | 18200 |
| 2021-09-28 | 9.69 | $9.71 | — |
| 2021-09-27 | 9.69 | $9.71 | — |
| 2021-09-24 | 9.69 | $9.71 | 3000 |
| 2021-09-23 | 9.68 | $9.69 | — |
| 2021-09-22 | 9.68 | $9.69 | 600 |
| 2021-09-21 | 9.68 | $9.69 | 1100 |
| 2021-09-20 | 9.68 | $9.67 | 300 |
| 2021-09-17 | 9.68 | $9.70 | — |
| 2021-09-16 | 9.68 | $9.70 | 300 |
| 2021-09-15 | 9.68 | $9.72 | 11900 |
| 2021-09-14 | 9.68 | $9.70 | 21000 |
| 2021-09-13 | 9.67 | $9.67 | 2700 |
| 2021-09-10 | 9.67 | $9.68 | 4600 |
| 2021-09-09 | 9.67 | $9.65 | 300 |
| 2021-09-08 | 9.68 | $9.69 | — |
| 2021-09-07 | 9.67 | $9.69 | 2100 |
| 2021-09-03 | 9.67 | $9.68 | 28400 |
| 2021-09-02 | 9.67 | $9.67 | 5500 |
| 2021-09-01 | 9.67 | $9.67 | 1000 |
| 2021-08-31 | 9.67 | $9.64 | 5600 |
| 2021-08-30 | 9.67 | $9.65 | 100 |
| 2021-08-27 | 9.68 | $9.67 | — |
| 2021-08-26 | 9.68 | $9.67 | — |
| 2021-08-25 | 9.68 | $9.67 | — |
| 2021-08-24 | 9.68 | $9.67 | — |
| 2021-08-23 | 9.68 | $9.67 | 1300 |
| 2021-08-20 | 9.68 | $9.63 | 200 |
| 2021-08-19 | 9.69 | $9.68 | 6600 |
| 2021-08-18 | 9.69 | $9.68 | 114200 |
| 2021-08-17 | 9.69 | $9.68 | 3600 |
| 2021-08-16 | 9.69 | $9.67 | 2800 |
| 2021-08-13 | 9.69 | $9.67 | 4100 |
| 2021-08-12 | 9.69 | $9.68 | 200 |
| 2021-08-11 | 9.70 | $9.67 | 2000 |
| 2021-08-10 | 9.70 | $9.67 | 1200 |
| 2021-08-09 | 9.70 | $9.67 | 13400 |
| 2021-08-06 | 9.71 | $9.65 | 39500 |
| 2021-08-05 | 9.71 | $9.70 | 19400 |
| 2021-08-04 | 9.71 | $9.70 | 83800 |
| 2021-08-03 | 9.71 | $9.70 | 3700 |
| 2021-08-02 | 9.71 | $9.70 | 2100 |
| 2021-07-30 | 9.72 | $9.72 | 200 |
| 2021-07-29 | 9.72 | $9.71 | 5900 |
| 2021-07-28 | 9.72 | $9.73 | 600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.78
2024-03-14
Close Price
$7.70
Vol: 32879
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
10.07
Maximum
11.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 9.78 | $7.70 | 32879 |
| 2024-03-13 | 10.03 | $8.26 | 16258 |
| 2024-03-12 | 10.25 | $8.00 | 181010 |
| 2024-03-11 | 10.50 | $7.49 | 47556 |
| 2024-03-08 | 10.82 | $8.73 | 335050 |
| 2024-03-07 | 11.03 | $11.01 | 18419 |
| 2024-03-06 | 11.01 | $11.41 | 7663 |
| 2024-03-05 | 10.96 | $11.25 | 3401 |
| 2024-03-04 | 10.92 | $10.86 | 64064 |
| 2024-03-01 | 10.92 | $11.85 | 28200 |
| 2024-02-29 | 10.81 | $11.47 | 22856 |
| 2024-02-28 | 10.74 | $10.81 | 4077 |
| 2024-02-27 | 10.73 | $10.78 | 682691 |
| 2024-02-26 | 10.72 | $10.75 | 4779 |
| 2024-02-23 | 10.72 | $10.74 | 971 |
| 2024-02-22 | 10.71 | $10.74 | 1083 |
| 2024-02-21 | 10.70 | $10.77 | — |
| 2024-02-20 | 10.69 | $10.77 | 864 |
| 2024-02-16 | 10.68 | $10.74 | 4399 |
| 2024-02-15 | 10.68 | $10.87 | 301 |
| 2024-02-14 | 10.65 | $10.68 | — |
| 2024-02-13 | 10.65 | $10.68 | — |
| 2024-02-12 | 10.65 | $10.68 | 111 |
| 2024-02-09 | 10.64 | $10.67 | — |
| 2024-02-08 | 10.64 | $10.67 | — |
| 2024-02-07 | 10.63 | $10.67 | — |
| 2024-02-06 | 10.63 | $10.67 | — |
| 2024-02-05 | 10.62 | $10.67 | — |
| 2024-02-02 | 10.62 | $10.67 | 332 |
| 2024-02-01 | 10.61 | $10.60 | — |
| 2024-01-31 | 10.61 | $10.60 | — |
| 2024-01-30 | 10.61 | $10.60 | — |
| 2024-01-29 | 10.62 | $10.60 | — |
| 2024-01-26 | 10.62 | $10.60 | 105 |
| 2024-01-25 | 10.62 | $10.67 | 1061 |
| 2024-01-24 | 10.61 | $10.60 | — |
| 2024-01-23 | 10.61 | $10.60 | 3462 |
| 2024-01-22 | 10.61 | $10.65 | — |
| 2024-01-19 | 10.61 | $10.65 | 108215 |
| 2024-01-18 | 10.60 | $10.61 | — |
| 2024-01-17 | 10.60 | $10.61 | — |
| 2024-01-16 | 10.60 | $10.61 | 230 |
| 2024-01-12 | 10.60 | $10.60 | 124 |
| 2024-01-11 | 10.60 | $10.60 | — |
| 2024-01-10 | 10.60 | $10.60 | — |
| 2024-01-09 | 10.60 | $10.60 | — |
| 2024-01-08 | 10.60 | $10.60 | — |
| 2024-01-05 | 10.60 | $10.60 | 143 |
| 2024-01-04 | 10.61 | $10.64 | 146 |
| 2024-01-03 | 10.60 | $10.59 | — |
| 2024-01-02 | 10.61 | $10.59 | — |
| 2023-12-29 | 10.61 | $10.59 | — |
| 2023-12-28 | 10.61 | $10.59 | 202 |
| 2023-12-27 | 10.62 | $10.59 | 750 |
| 2023-12-26 | 10.62 | $10.61 | — |
| 2023-12-22 | 10.62 | $10.61 | 354 |
| 2023-12-21 | 10.63 | $10.60 | — |
| 2023-12-20 | 10.63 | $10.60 | — |
| 2023-12-19 | 10.64 | $10.60 | — |
| 2023-12-18 | 10.65 | $10.60 | — |
| 2023-12-15 | 10.66 | $10.60 | 1117 |
| 2023-12-14 | 10.66 | $10.62 | — |
| 2023-12-13 | 10.67 | $10.62 | 9225 |
| 2023-12-12 | 10.67 | $10.56 | 4675 |
| 2023-12-11 | 10.69 | $10.62 | 176811 |
| 2023-12-08 | 10.69 | $10.76 | 6470 |
| 2023-12-07 | 10.69 | $10.68 | 796 |
| 2023-12-06 | 10.68 | $10.70 | 1332 |
| 2023-12-05 | 10.68 | $10.63 | — |
| 2023-12-04 | 10.69 | $10.63 | 426087 |
| 2023-12-01 | 10.69 | $10.67 | 2082 |
| 2023-11-30 | 10.69 | $10.63 | 293 |
| 2023-11-29 | 10.69 | $10.69 | 401212 |
| 2023-11-28 | 10.69 | $10.66 | 200282 |
| 2023-11-27 | 10.69 | $10.79 | 102 |
| 2023-11-24 | 10.68 | $10.85 | 6137 |
| 2023-11-22 | 10.66 | $10.75 | — |
| 2023-11-21 | 10.65 | $10.75 | 51449 |
| 2023-11-20 | 10.64 | $10.67 | — |
| 2023-11-17 | 10.63 | $10.67 | 90734 |
| 2023-11-16 | 10.63 | $10.64 | — |
| 2023-11-15 | 10.63 | $10.64 | — |
| 2023-11-14 | 10.62 | $10.64 | 300 |
| 2023-11-13 | 10.62 | $10.64 | 647 |
| 2023-11-10 | 10.62 | $10.61 | 236 |
| 2023-11-09 | 10.62 | $10.61 | — |
| 2023-11-08 | 10.61 | $10.61 | 34146 |
| 2023-11-07 | 10.61 | $10.61 | 1766 |
| 2023-11-06 | 10.61 | $10.70 | 100 |
| 2023-11-03 | 10.60 | $10.70 | 1843 |
| 2023-11-02 | 10.59 | $10.62 | 912 |
| 2023-11-01 | 10.58 | $10.65 | 260 |
| 2023-10-31 | 10.57 | $10.60 | — |
| 2023-10-30 | 10.57 | $10.60 | 287836 |
| 2023-10-27 | 10.57 | $10.58 | 600 |
| 2023-10-26 | 10.56 | $10.58 | — |
| 2023-10-25 | 10.56 | $10.58 | 33136 |
| 2023-10-24 | 10.55 | $10.58 | — |
| 2023-10-23 | 10.55 | $10.58 | — |
| 2023-10-20 | 10.55 | $10.58 | 252 |
| 2023-10-19 | 10.54 | $10.55 | 121 |
| 2023-10-18 | 10.54 | $10.55 | 101 |
| 2023-10-17 | 10.54 | $10.56 | — |
| 2023-10-16 | 10.53 | $10.56 | — |
| 2023-10-13 | 10.53 | $10.56 | — |
| 2023-10-12 | 10.53 | $10.56 | — |
| 2023-10-11 | 10.53 | $10.56 | — |
| 2023-10-10 | 10.53 | $10.56 | 926 |
| 2023-10-09 | 10.52 | $10.53 | 100 |
| 2023-10-06 | 10.53 | $10.53 | — |
| 2023-10-05 | 10.53 | $10.53 | — |
| 2023-10-04 | 10.53 | $10.53 | — |
| 2023-10-03 | 10.53 | $10.53 | 843 |
| 2023-10-02 | 10.54 | $10.45 | — |
| 2023-09-29 | 10.55 | $10.45 | — |
| 2023-09-28 | 10.57 | $10.45 | 155 |
| 2023-09-27 | 10.59 | $10.55 | 1727 |
| 2023-09-26 | 10.60 | $10.55 | — |
| 2023-09-25 | 10.61 | $10.55 | 258 |
| 2023-09-22 | 10.62 | $10.53 | — |
| 2023-09-21 | 10.63 | $10.53 | 204 |
| 2023-09-20 | 10.65 | $10.53 | 2116 |
| 2023-09-19 | 10.66 | $10.60 | — |
| 2023-09-18 | 10.67 | $10.60 | — |
| 2023-09-15 | 10.68 | $10.60 | — |
| 2023-09-14 | 10.69 | $10.60 | 866 |
| 2023-09-13 | 10.69 | $10.60 | — |
| 2023-09-12 | 10.70 | $10.60 | 1141 |
| 2023-09-11 | 10.71 | $10.52 | 1962 |
| 2023-09-08 | 10.72 | $10.61 | 2563 |
| 2023-09-07 | 10.72 | $10.79 | 1500 |
| 2023-09-06 | 10.70 | $10.79 | — |
| 2023-09-05 | 10.68 | $10.79 | — |
| 2023-09-01 | 10.66 | $10.79 | — |
| 2023-08-31 | 10.64 | $10.79 | — |
| 2023-08-30 | 10.61 | $10.79 | — |
| 2023-08-29 | 10.59 | $10.79 | 100 |
| 2023-08-28 | 10.56 | $10.79 | — |
| 2023-08-25 | 10.53 | $10.79 | — |
| 2023-08-24 | 10.49 | $10.79 | — |
| 2023-08-23 | 10.46 | $10.79 | 511 |
| 2023-08-22 | 10.42 | $10.50 | — |
| 2023-08-21 | 10.41 | $10.50 | 2202 |
| 2023-08-18 | 10.40 | $10.43 | 100 |
| 2023-08-17 | 10.39 | $10.43 | 110 |
| 2023-08-16 | 10.39 | $10.50 | 1566 |
| 2023-08-15 | 10.37 | $10.42 | 1626 |
| 2023-08-14 | 10.37 | $10.40 | — |
| 2023-08-11 | 10.36 | $10.40 | 100 |
| 2023-08-10 | 10.36 | $10.40 | 203 |
| 2023-08-09 | 10.35 | $10.42 | 811 |
| 2023-08-08 | 10.34 | $10.35 | — |
| 2023-08-07 | 10.34 | $10.35 | — |
| 2023-08-04 | 10.33 | $10.35 | — |
| 2023-08-03 | 10.33 | $10.35 | 100 |
| 2023-08-02 | 10.33 | $10.35 | — |
| 2023-08-01 | 10.32 | $10.35 | 2300 |
| 2023-07-31 | 10.32 | $10.31 | 200 |
| 2023-07-28 | 10.31 | $10.35 | — |
| 2023-07-27 | 10.31 | $10.35 | 500 |
| 2023-07-26 | 10.30 | $10.35 | 100 |
| 2023-07-25 | 10.30 | $10.36 | — |
| 2023-07-24 | 10.29 | $10.36 | 13900 |
| 2023-07-21 | 10.28 | $10.40 | 200 |
| 2023-07-20 | 10.27 | $10.30 | 10200 |
| 2023-07-19 | 10.27 | $10.27 | 24300 |
| 2023-07-18 | 10.27 | $10.27 | — |
| 2023-07-17 | 10.27 | $10.27 | 1100 |
| 2023-07-14 | 10.27 | $10.25 | 100 |
| 2023-07-13 | 10.27 | $10.25 | — |
| 2023-07-12 | 10.27 | $10.25 | — |
| 2023-07-11 | 10.28 | $10.25 | 100 |
| 2023-07-10 | 10.28 | $10.27 | 400 |
| 2023-07-07 | 10.28 | $10.27 | 100 |
| 2023-07-06 | 10.28 | $10.27 | 400 |
| 2023-07-05 | 10.28 | $10.27 | 100 |
| 2023-07-03 | 10.27 | $10.27 | 400 |
| 2023-06-30 | 10.27 | $10.27 | 100 |
| 2023-06-29 | 10.28 | $10.27 | — |
| 2023-06-28 | 10.28 | $10.27 | 700 |
| 2023-06-27 | 10.28 | $10.23 | 100 |
| 2023-06-26 | 10.28 | $10.23 | 1000 |
| 2023-06-23 | 10.29 | $10.37 | — |
| 2023-06-22 | 10.28 | $10.37 | — |
| 2023-06-21 | 10.27 | $10.37 | 4500 |
| 2023-06-20 | 10.26 | $10.40 | 1000 |
| 2023-06-16 | 10.24 | $10.24 | — |
| 2023-06-15 | 10.24 | $10.24 | 400 |
| 2023-06-14 | 10.24 | $10.20 | — |
| 2023-06-13 | 10.24 | $10.20 | — |
| 2023-06-12 | 10.24 | $10.20 | — |
| 2023-06-09 | 10.24 | $10.20 | — |
| 2023-06-08 | 10.24 | $10.20 | 100 |
| 2023-06-07 | 10.24 | $10.20 | — |
| 2023-06-06 | 10.25 | $10.20 | — |
| 2023-06-05 | 10.25 | $10.20 | 1000 |
| 2023-06-02 | 10.25 | $10.49 | — |
| 2023-06-01 | 10.22 | $10.49 | 500 |
| 2023-05-31 | 10.19 | $10.28 | — |
| 2023-05-30 | 10.18 | $10.28 | 500 |
| 2023-05-26 | 10.17 | $10.28 | — |
| 2023-05-25 | 10.16 | $10.28 | 1400 |
| 2023-05-24 | 10.15 | $10.12 | — |
| 2023-05-23 | 10.16 | $10.12 | — |
| 2023-05-22 | 10.16 | $10.12 | — |
| 2023-05-19 | 10.17 | $10.12 | — |
| 2023-05-18 | 10.18 | $10.12 | — |
| 2023-05-17 | 10.19 | $10.12 | — |
| 2023-05-16 | 10.19 | $10.12 | — |
| 2023-05-15 | 10.20 | $10.12 | 100 |
| 2023-05-12 | 10.21 | $10.21 | — |
| 2023-05-11 | 10.21 | $10.21 | — |
| 2023-05-10 | 10.21 | $10.21 | — |
| 2023-05-09 | 10.21 | $10.21 | — |
| 2023-05-08 | 10.20 | $10.21 | — |
| 2023-05-05 | 10.20 | $10.21 | — |
| 2023-05-04 | 10.20 | $10.21 | — |
| 2023-05-03 | 10.20 | $10.21 | 100 |
| 2023-05-02 | 10.19 | $10.21 | 4300 |
| 2023-05-01 | 10.19 | $10.16 | — |
| 2023-04-28 | 10.19 | $10.16 | 2200 |
| 2023-04-27 | 10.19 | $10.21 | 3800 |
| 2023-04-26 | 10.18 | $10.20 | 2500 |
| 2023-04-25 | 10.17 | $10.28 | 100 |
| 2023-04-24 | 10.16 | $10.30 | — |
| 2023-04-21 | 10.14 | $10.30 | 1600 |
| 2023-04-20 | 10.12 | $10.18 | 1400 |
| 2023-04-19 | 10.11 | $10.15 | — |
| 2023-04-18 | 10.10 | $10.15 | — |
| 2023-04-17 | 10.09 | $10.15 | — |
| 2023-04-14 | 10.09 | $10.15 | 230900 |
| 2023-04-13 | 10.08 | $10.17 | 9500 |
| 2023-04-12 | 10.07 | $10.10 | 200 |
| 2023-04-11 | 10.07 | $10.10 | — |
| 2023-04-10 | 10.06 | $10.10 | 3400 |
| 2023-04-06 | 10.06 | $10.12 | 100 |
| 2023-04-05 | 10.05 | $10.09 | 84800 |
| 2023-04-04 | 10.05 | $10.05 | — |
| 2023-04-03 | 10.05 | $10.05 | 8300 |
| 2023-03-31 | 10.05 | $10.02 | 1700 |
| 2023-03-30 | 10.06 | $10.04 | — |
| 2023-03-29 | 10.06 | $10.04 | — |
| 2023-03-28 | 10.07 | $10.04 | — |
| 2023-03-27 | 10.08 | $10.04 | — |
| 2023-03-24 | 10.08 | $10.04 | — |
| 2023-03-23 | 10.09 | $10.04 | 200 |
| 2023-03-22 | 10.10 | $10.08 | 300 |
| 2023-03-21 | 10.10 | $10.08 | 100 |
| 2023-03-20 | 10.10 | $10.04 | 9800 |
| 2023-03-17 | 10.11 | $10.06 | 300 |
| 2023-03-16 | 10.12 | $10.11 | 7600 |
| 2023-03-15 | 10.12 | $10.02 | 400 |
| 2023-03-14 | 10.13 | $10.11 | — |
| 2023-03-13 | 10.14 | $10.11 | 23500 |
| 2023-03-10 | 10.14 | $10.13 | 1500 |
| 2023-03-09 | 10.14 | $10.06 | 8900 |
| 2023-03-08 | 10.15 | $10.05 | 2300 |
| 2023-03-07 | 10.17 | $10.12 | 1500 |
| 2023-03-06 | 10.17 | $10.20 | — |
| 2023-03-03 | 10.17 | $10.20 | 264400 |
| 2023-03-02 | 10.16 | $10.19 | 495900 |
| 2023-03-01 | 10.16 | $10.22 | 129800 |
| 2023-02-28 | 10.16 | $9.99 | 4000 |
| 2023-02-27 | 10.17 | $10.18 | 1.1M |
| 2023-02-24 | 10.17 | $10.18 | 193900 |
| 2023-02-23 | 10.17 | $10.17 | 138400 |
| 2023-02-22 | 10.17 | $10.18 | 72400 |
| 2023-02-21 | 10.17 | $10.17 | 108200 |
| 2023-02-17 | 10.17 | $10.17 | 4600 |
| 2023-02-16 | 10.17 | $10.17 | 15100 |
| 2023-02-15 | 10.16 | $10.18 | 45800 |
| 2023-02-14 | 10.16 | $10.17 | 771900 |
| 2023-02-13 | 10.16 | $10.17 | 491600 |
| 2023-02-10 | 10.16 | $10.17 | 700 |
| 2023-02-09 | 10.16 | $10.17 | — |
| 2023-02-08 | 10.16 | $10.17 | 32100 |
| 2023-02-07 | 10.15 | $10.16 | 305200 |
| 2023-02-06 | 10.15 | $10.16 | — |
| 2023-02-03 | 10.15 | $10.16 | 178200 |
| 2023-02-02 | 10.15 | $10.17 | 82900 |
| 2023-02-01 | 10.15 | $10.16 | 5300 |
| 2023-01-31 | 10.14 | $10.16 | 227800 |
| 2023-01-30 | 10.14 | $10.15 | 500 |
| 2023-01-27 | 10.14 | $10.15 | 49600 |
| 2023-01-26 | 10.14 | $10.14 | 18000 |
| 2023-01-25 | 10.14 | $10.15 | 3700 |
| 2023-01-24 | 10.13 | $10.15 | 309000 |
| 2023-01-23 | 10.13 | $10.14 | 100800 |
| 2023-01-20 | 10.13 | $10.14 | 155500 |
| 2023-01-19 | 10.12 | $10.15 | 563600 |
| 2023-01-18 | 10.12 | $10.15 | 9200 |
| 2023-01-17 | 10.11 | $10.14 | 1.8M |
| 2023-01-13 | 10.11 | $10.14 | 603400 |
| 2023-01-12 | 10.11 | $10.15 | 4200 |
| 2023-01-11 | 10.10 | $10.15 | 961800 |
| 2023-01-10 | 10.09 | $10.13 | 1.5M |
| 2023-01-09 | 10.09 | $10.11 | 8500 |
| 2023-01-06 | 10.09 | $10.12 | 132300 |
| 2023-01-05 | 10.08 | $10.12 | 2.0M |
| 2023-01-04 | 10.08 | $10.10 | 111000 |
| 2023-01-03 | 10.07 | $10.07 | 1100 |
| 2022-12-30 | 10.07 | $10.07 | 1100 |
| 2022-12-29 | 10.07 | $10.09 | 400 |
| 2022-12-28 | 10.07 | $10.09 | 13600 |
| 2022-12-27 | 10.06 | $10.09 | 800 |
| 2022-12-23 | 10.06 | $10.08 | 40600 |
| 2022-12-22 | 10.05 | $10.08 | 6700 |
| 2022-12-21 | 10.05 | $10.07 | 25900 |
| 2022-12-20 | 10.05 | $10.07 | 77600 |
| 2022-12-19 | 10.04 | $10.07 | 14200 |
| 2022-12-16 | 10.04 | $10.05 | 8800 |
| 2022-12-15 | 10.04 | $10.07 | 42600 |
| 2022-12-14 | 10.03 | $10.07 | 211400 |
| 2022-12-13 | 10.03 | $10.07 | 137400 |
| 2022-12-12 | 10.02 | $10.04 | 278500 |
| 2022-12-09 | 10.02 | $10.03 | 1900 |
| 2022-12-08 | 10.01 | $10.03 | 2100 |
| 2022-12-07 | 10.01 | $10.03 | 1900 |
| 2022-12-06 | 10.01 | $10.03 | — |
| 2022-12-05 | 10.00 | $10.03 | 147800 |
| 2022-12-02 | 10.00 | $10.04 | 326200 |
| 2022-12-01 | 9.99 | $10.03 | 7500 |
| 2022-11-30 | 9.99 | $10.02 | 2000 |
| 2022-11-29 | 9.99 | $10.01 | 1.5M |
| 2022-11-28 | 9.98 | $10.00 | 144200 |
| 2022-11-25 | 9.98 | $10.00 | 100 |
| 2022-11-23 | 9.98 | $10.01 | 23900 |
| 2022-11-22 | 9.97 | $10.00 | 92900 |
| 2022-11-21 | 9.97 | $9.99 | 74400 |
| 2022-11-18 | 9.97 | $9.98 | 32300 |
| 2022-11-17 | 9.97 | $9.98 | 1600 |
| 2022-11-16 | 9.96 | $9.97 | 1100 |
| 2022-11-15 | 9.96 | $9.95 | 700 |
| 2022-11-14 | 9.96 | $9.95 | 1500 |
| 2022-11-11 | 9.96 | $9.95 | 1600 |
| 2022-11-10 | 9.96 | $9.99 | 15500 |
| 2022-11-09 | 9.96 | $9.98 | 275600 |
| 2022-11-08 | 9.96 | $9.96 | 2600 |
| 2022-11-07 | 9.96 | $9.96 | 341800 |
| 2022-11-04 | 9.95 | $9.97 | 500 |
| 2022-11-03 | 9.95 | $9.98 | 4400 |
| 2022-11-02 | 9.95 | $9.97 | 15800 |
| 2022-11-01 | 9.94 | $9.98 | — |
| 2022-10-31 | 9.94 | $9.98 | 6900 |
| 2022-10-28 | 9.93 | $9.95 | 281400 |
| 2022-10-27 | 9.93 | $9.95 | 21900 |
| 2022-10-26 | 9.93 | $9.94 | 54700 |
| 2022-10-25 | 9.93 | $9.94 | 209400 |
| 2022-10-24 | 9.92 | $9.93 | 3100 |
| 2022-10-21 | 9.92 | $9.93 | 2100 |
| 2022-10-20 | 9.92 | $9.94 | 100 |
| 2022-10-19 | 9.92 | $9.93 | 41300 |
| 2022-10-18 | 9.91 | $9.93 | 26100 |
| 2022-10-17 | 9.91 | $9.92 | 1600 |
| 2022-10-14 | 9.91 | $9.93 | 600 |
| 2022-10-13 | 9.91 | $9.92 | 12900 |
| 2022-10-12 | 9.91 | $9.93 | 24700 |
| 2022-10-11 | 9.90 | $9.93 | 6700 |
| 2022-10-10 | 9.90 | $9.94 | 24800 |
| 2022-10-07 | 9.89 | $9.90 | 11300 |
| 2022-10-06 | 9.89 | $9.90 | 1100 |
| 2022-10-05 | 9.89 | $9.90 | 50000 |
| 2022-10-04 | 9.89 | $9.90 | 276400 |
| 2022-10-03 | 9.89 | $9.89 | 2300 |
| 2022-09-30 | 9.89 | $9.89 | 77100 |
| 2022-09-29 | 9.89 | $9.89 | 36800 |
| 2022-09-28 | 9.89 | $9.89 | 2200 |
| 2022-09-27 | 9.89 | $9.90 | 18300 |
| 2022-09-26 | 9.89 | $9.89 | 626700 |
| 2022-09-23 | 9.89 | $9.90 | 1300 |
| 2022-09-22 | 9.89 | $9.89 | 19900 |
| 2022-09-21 | 9.89 | $9.89 | 529700 |
| 2022-09-20 | 9.88 | $9.89 | 2000 |
| 2022-09-19 | 9.88 | $9.88 | 16500 |
| 2022-09-16 | 9.88 | $9.89 | 62900 |
| 2022-09-15 | 9.88 | $9.88 | 6000 |
| 2022-09-14 | 9.88 | $9.88 | 51600 |
| 2022-09-13 | 9.88 | $9.88 | 166500 |
| 2022-09-12 | 9.88 | $9.88 | 28400 |
| 2022-09-09 | 9.88 | $9.90 | 18200 |
| 2022-09-08 | 9.88 | $9.90 | 29500 |
| 2022-09-07 | 9.87 | $9.88 | 200800 |
| 2022-09-06 | 9.87 | $9.90 | 53800 |
| 2022-09-02 | 9.87 | $9.88 | 13900 |
| 2022-09-01 | 9.86 | $9.89 | 4600 |
| 2022-08-31 | 9.86 | $9.89 | 19100 |
| 2022-08-30 | 9.86 | $9.86 | 1200 |
| 2022-08-29 | 9.86 | $9.88 | 6900 |
| 2022-08-26 | 9.85 | $9.88 | 286700 |
| 2022-08-25 | 9.85 | $9.85 | 900 |
| 2022-08-24 | 9.85 | $9.84 | 1000 |
| 2022-08-23 | 9.85 | $9.87 | 54900 |
| 2022-08-22 | 9.85 | $9.86 | 3800 |
| 2022-08-19 | 9.85 | $9.86 | 38900 |
| 2022-08-18 | 9.84 | $9.85 | 5900 |
| 2022-08-17 | 9.84 | $9.85 | 3700 |
| 2022-08-16 | 9.84 | $9.86 | 4300 |
| 2022-08-15 | 9.84 | $9.85 | 29200 |
| 2022-08-12 | 9.84 | $9.85 | 208500 |
| 2022-08-11 | 9.84 | $9.84 | 17200 |
| 2022-08-10 | 9.84 | $9.84 | 18300 |
| 2022-08-09 | 9.83 | $9.84 | 20100 |
| 2022-08-08 | 9.83 | $9.84 | 3100 |
| 2022-08-05 | 9.83 | $9.84 | 700 |
| 2022-08-04 | 9.83 | $9.83 | 4300 |
| 2022-08-03 | 9.83 | $9.83 | — |
| 2022-08-02 | 9.83 | $9.83 | 65700 |
| 2022-08-01 | 9.83 | $9.84 | 205300 |
| 2022-07-29 | 9.82 | $9.83 | 14800 |
| 2022-07-28 | 9.82 | $9.85 | 2600 |
| 2022-07-27 | 9.82 | $9.86 | 78300 |
| 2022-07-26 | 9.81 | $9.86 | 153700 |
| 2022-07-25 | 9.81 | $9.83 | 100 |
| 2022-07-22 | 9.81 | $9.81 | 100 |
| 2022-07-21 | 9.81 | $9.81 | — |
| 2022-07-20 | 9.80 | $9.81 | 150000 |
| 2022-07-19 | 9.80 | $9.81 | 500 |
| 2022-07-18 | 9.80 | $9.84 | 200 |
| 2022-07-15 | 9.80 | $9.82 | 39900 |
| 2022-07-14 | 9.80 | $9.79 | — |
| 2022-07-13 | 9.80 | $9.79 | 6800 |
| 2022-07-12 | 9.80 | $9.80 | 370000 |
| 2022-07-11 | 9.80 | $9.80 | 100 |
| 2022-07-08 | 9.80 | $9.80 | — |
| 2022-07-07 | 9.79 | $9.80 | 800 |
| 2022-07-06 | 9.79 | $9.80 | 71800 |
| 2022-07-05 | 9.79 | $9.79 | 1000 |
| 2022-07-01 | 9.79 | $9.80 | 3900 |
| 2022-06-30 | 9.79 | $9.80 | 19700 |
| 2022-06-29 | 9.79 | $9.80 | 74800 |
| 2022-06-28 | 9.79 | $9.78 | 700 |
| 2022-06-27 | 9.79 | $9.79 | 600 |
| 2022-06-24 | 9.79 | $9.80 | — |
| 2022-06-23 | 9.79 | $9.80 | 1000 |
| 2022-06-22 | 9.79 | $9.80 | — |
| 2022-06-21 | 9.79 | $9.80 | 1.0M |
| 2022-06-17 | 9.78 | $9.79 | — |
| 2022-06-16 | 9.78 | $9.79 | 7000 |
| 2022-06-15 | 9.78 | $9.78 | 28000 |
| 2022-06-14 | 9.78 | $9.79 | 15800 |
| 2022-06-13 | 9.78 | $9.78 | — |
| 2022-06-10 | 9.78 | $9.78 | — |
| 2022-06-09 | 9.78 | $9.78 | — |
| 2022-06-08 | 9.78 | $9.78 | — |
| 2022-06-07 | 9.78 | $9.78 | 89100 |
| 2022-06-06 | 9.78 | $9.78 | — |
| 2022-06-03 | 9.78 | $9.78 | — |
| 2022-06-02 | 9.78 | $9.78 | 900 |
| 2022-06-01 | 9.78 | $9.80 | 900 |
| 2022-05-31 | 9.78 | $9.78 | 15000 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.77 | $9.80 | 203400 |
| 2022-05-25 | 9.77 | $9.78 | — |
| 2022-05-24 | 9.77 | $9.78 | 900 |
| 2022-05-23 | 9.77 | $9.76 | 4100 |
| 2022-05-20 | 9.77 | $9.76 | — |
| 2022-05-19 | 9.77 | $9.76 | — |
| 2022-05-18 | 9.78 | $9.76 | — |
| 2022-05-17 | 9.78 | $9.76 | 2500 |
| 2022-05-16 | 9.78 | $9.76 | — |
| 2022-05-13 | 9.79 | $9.76 | 88500 |
| 2022-05-12 | 9.79 | $9.76 | 1400 |
| 2022-05-11 | 9.79 | $9.78 | 233300 |
| 2022-05-10 | 9.79 | $9.77 | 50000 |
| 2022-05-09 | 9.80 | $9.79 | 174900 |
| 2022-05-06 | 9.80 | $9.80 | 174900 |
| 2022-05-05 | 9.80 | $9.79 | — |
| 2022-05-04 | 9.80 | $9.79 | 56100 |
| 2022-05-03 | 9.80 | $9.80 | 155900 |
| 2022-05-02 | 9.80 | $9.79 | 21200 |
| 2022-04-29 | 9.80 | $9.79 | 10600 |
| 2022-04-28 | 9.80 | $9.80 | 500 |
| 2022-04-27 | 9.80 | $9.80 | 100 |
| 2022-04-26 | 9.80 | $9.80 | 57700 |
| 2022-04-25 | 9.79 | $9.81 | 36400 |
| 2022-04-22 | 9.79 | $9.79 | — |
| 2022-04-21 | 9.79 | $9.79 | — |
| 2022-04-20 | 9.79 | $9.79 | 84100 |
| 2022-04-19 | 9.79 | $9.81 | 26500 |
| 2022-04-18 | 9.79 | $9.80 | 26900 |
| 2022-04-14 | 9.78 | $9.80 | 1900 |
| 2022-04-13 | 9.78 | $9.79 | 10600 |
| 2022-04-12 | 9.78 | $9.80 | 200 |
| 2022-04-11 | 9.77 | $9.80 | 10700 |
| 2022-04-08 | 9.77 | $9.79 | 1900 |
| 2022-04-07 | 9.77 | $9.79 | 1300 |
| 2022-04-06 | 9.76 | $9.78 | 108800 |
| 2022-04-05 | 9.76 | $9.78 | 4200 |
| 2022-04-04 | 9.76 | $9.78 | 3300 |
| 2022-04-01 | 9.76 | $9.80 | 1000 |
| 2022-03-31 | 9.75 | $9.80 | 2.0M |
| 2022-03-30 | 9.74 | $9.77 | 350100 |
| 2022-03-29 | 9.74 | $9.77 | 2.4M |
| 2022-03-28 | 9.74 | $9.75 | 32300 |
| 2022-03-25 | 9.74 | $9.75 | 8500 |
| 2022-03-24 | 9.73 | $9.75 | 4900 |
| 2022-03-23 | 9.73 | $9.72 | — |
| 2022-03-22 | 9.73 | $9.72 | 28400 |
| 2022-03-21 | 9.73 | $9.73 | 37000 |
| 2022-03-18 | 9.73 | $9.75 | — |
| 2022-03-17 | 9.73 | $9.75 | — |
| 2022-03-16 | 9.73 | $9.75 | 200 |
| 2022-03-15 | 9.73 | $9.73 | 8700 |
| 2022-03-14 | 9.73 | $9.73 | 57800 |
| 2022-03-11 | 9.72 | $9.73 | 2100 |
| 2022-03-10 | 9.72 | $9.73 | 26200 |
| 2022-03-09 | 9.72 | $9.72 | 2200 |
| 2022-03-08 | 9.72 | $9.73 | 88400 |
| 2022-03-07 | 9.72 | $9.74 | 200400 |
| 2022-03-04 | 9.72 | $9.74 | 7700 |
| 2022-03-03 | 9.72 | $9.73 | 37000 |
| 2022-03-02 | 9.72 | $9.73 | 5900 |
| 2022-03-01 | 9.71 | $9.72 | 94800 |
| 2022-02-28 | 9.71 | $9.71 | 14800 |
| 2022-02-25 | 9.71 | $9.72 | 3100 |
| 2022-02-24 | 9.71 | $9.71 | — |
| 2022-02-23 | 9.71 | $9.71 | — |
| 2022-02-22 | 9.71 | $9.71 | — |
| 2022-02-18 | 9.71 | $9.71 | 9200 |
| 2022-02-17 | 9.72 | $9.72 | — |
| 2022-02-16 | 9.71 | $9.72 | 600 |
| 2022-02-15 | 9.71 | $9.73 | 200 |
| 2022-02-14 | 9.71 | $9.70 | — |
| 2022-02-11 | 9.71 | $9.70 | 100 |
| 2022-02-10 | 9.71 | $9.71 | 1000 |
| 2022-02-09 | 9.72 | $9.71 | 28100 |
| 2022-02-08 | 9.72 | $9.71 | 200 |
| 2022-02-07 | 9.72 | $9.73 | 5500 |
| 2022-02-04 | 9.72 | $9.73 | 900 |
| 2022-02-03 | 9.72 | $9.73 | 800 |
| 2022-02-02 | 9.72 | $9.74 | — |
| 2022-02-01 | 9.72 | $9.74 | 41600 |
| 2022-01-31 | 9.72 | $9.69 | 700 |
| 2022-01-28 | 9.72 | $9.69 | 4200 |
| 2022-01-27 | 9.72 | $9.68 | 685500 |
| 2022-01-26 | 9.73 | $9.69 | — |
| 2022-01-25 | 9.73 | $9.69 | 100 |
| 2022-01-24 | 9.74 | $9.72 | — |
| 2022-01-21 | 9.74 | $9.72 | 1100 |
| 2022-01-20 | 9.74 | $9.72 | — |
| 2022-01-19 | 9.74 | $9.72 | 1100 |
| 2022-01-18 | 9.75 | $9.71 | 6000 |
| 2022-01-14 | 9.75 | $9.72 | 200 |
| 2022-01-13 | 9.75 | $9.77 | — |
| 2022-01-12 | 9.75 | $9.77 | — |
| 2022-01-11 | 9.75 | $9.77 | 900 |
| 2022-01-10 | 9.74 | $9.77 | — |
| 2022-01-07 | 9.74 | $9.77 | 3100 |
| 2022-01-06 | 9.74 | $9.77 | 86300 |
| 2022-01-05 | 9.73 | $9.76 | 18000 |
| 2022-01-04 | 9.73 | $9.74 | 46900 |
| 2022-01-03 | 9.73 | $9.74 | 61400 |
| 2021-12-31 | 9.73 | $9.73 | 9700 |
| 2021-12-30 | 9.73 | $9.73 | 5200 |
| 2021-12-29 | 9.74 | $9.72 | 5400 |
| 2021-12-28 | 9.74 | $9.72 | 4100 |
| 2021-12-27 | 9.74 | $9.72 | — |
| 2021-12-23 | 9.75 | $9.72 | — |
| 2021-12-22 | 9.75 | $9.72 | 8500 |
| 2021-12-21 | 9.76 | $9.73 | 300 |
| 2021-12-20 | 9.76 | $9.71 | 200 |
| 2021-12-17 | 9.76 | $9.71 | 700 |
| 2021-12-16 | 9.77 | $9.74 | — |
| 2021-12-15 | 9.77 | $9.74 | 2300 |
| 2021-12-14 | 9.78 | $9.74 | 736600 |
| 2021-12-13 | 9.78 | $9.76 | 1200 |
| 2021-12-10 | 9.78 | $9.75 | 23900 |
| 2021-12-09 | 9.78 | $9.82 | 2400 |
| 2021-12-08 | 9.78 | $9.81 | 8500 |
| 2021-12-07 | 9.77 | $9.80 | 6500 |
| 2021-12-06 | 9.77 | $9.78 | 200 |
| 2021-12-03 | 9.77 | $9.77 | 4300 |
| 2021-12-02 | 9.77 | $9.79 | 19900 |
| 2021-12-01 | 9.77 | $9.80 | 33200 |
| 2021-11-30 | 9.76 | $9.77 | 19600 |
| 2021-11-29 | 9.76 | $9.78 | 700 |
| 2021-11-26 | 9.76 | $9.78 | 400 |
| 2021-11-24 | 9.76 | $9.77 | — |
| 2021-11-23 | 9.75 | $9.77 | 25500 |
| 2021-11-22 | 9.75 | $9.75 | 404600 |
| 2021-11-19 | 9.75 | $9.77 | 142100 |
| 2021-11-18 | 9.75 | $9.74 | 2800 |
| 2021-11-17 | 9.75 | $9.76 | 1700 |
| 2021-11-16 | 9.75 | $9.76 | 8800 |
| 2021-11-15 | 9.75 | $9.75 | 89700 |
| 2021-11-12 | 9.75 | $9.75 | 500 |
| 2021-11-11 | 9.75 | $9.72 | 200 |
| 2021-11-10 | 9.76 | $9.73 | 1200 |
| 2021-11-09 | 9.76 | $9.77 | 2200 |
| 2021-11-08 | 9.76 | $9.76 | 15700 |
| 2021-11-05 | 9.76 | $9.78 | 30800 |
| 2021-11-04 | 9.75 | $9.74 | 64500 |
| 2021-11-03 | 9.76 | $9.75 | 3800 |
| 2021-11-02 | 9.76 | $9.77 | 13300 |
| 2021-11-01 | 9.76 | $9.77 | 9800 |
| 2021-10-29 | 9.76 | $9.77 | 51600 |
| 2021-10-28 | 9.75 | $9.75 | — |
| 2021-10-27 | 9.76 | $9.75 | 1500 |
| 2021-10-26 | 9.76 | $9.77 | 2600 |
| 2021-10-25 | 9.76 | $9.77 | 32300 |
| 2021-10-22 | 9.75 | $9.72 | 200 |
| 2021-10-21 | 9.76 | $9.75 | 1200 |
| 2021-10-20 | 9.76 | $9.75 | — |
| 2021-10-19 | 9.76 | $9.75 | — |
| 2021-10-18 | 9.76 | $9.75 | 2300 |
| 2021-10-15 | 9.76 | $9.75 | 1500 |
| 2021-10-14 | 9.76 | $9.74 | 200400 |
| 2021-10-13 | 9.75 | $9.75 | 1700 |
| 2021-10-12 | 9.75 | $9.75 | 15300 |
| 2021-10-11 | 9.75 | $9.78 | — |
| 2021-10-08 | 9.75 | $9.78 | — |
| 2021-10-07 | 9.74 | $9.78 | 1500 |
| 2021-10-06 | 9.74 | $9.78 | — |
| 2021-10-05 | 9.73 | $9.78 | — |
| 2021-10-04 | 9.72 | $9.78 | 3500 |
| 2021-10-01 | 9.71 | $9.78 | 4800 |
| 2021-09-30 | 9.71 | $9.77 | 12200 |
| 2021-09-29 | 9.70 | $9.74 | 18200 |
| 2021-09-28 | 9.69 | $9.71 | — |
| 2021-09-27 | 9.69 | $9.71 | — |
| 2021-09-24 | 9.69 | $9.71 | 3000 |
| 2021-09-23 | 9.69 | $9.69 | — |
| 2021-09-22 | 9.68 | $9.69 | 600 |
| 2021-09-21 | 9.68 | $9.69 | 1100 |
| 2021-09-20 | 9.68 | $9.67 | 300 |
| 2021-09-17 | 9.68 | $9.70 | — |
| 2021-09-16 | 9.68 | $9.70 | 300 |
| 2021-09-15 | 9.68 | $9.72 | 11900 |
| 2021-09-14 | 9.67 | $9.70 | 21000 |
| 2021-09-13 | 9.67 | $9.67 | 2700 |
| 2021-09-10 | 9.67 | $9.68 | 4600 |
| 2021-09-09 | 9.67 | $9.65 | 300 |
| 2021-09-08 | 9.67 | $9.69 | — |
| 2021-09-07 | 9.67 | $9.69 | 2100 |
| 2021-09-03 | 9.67 | $9.68 | 28400 |
| 2021-09-02 | 9.67 | $9.67 | 5500 |
| 2021-09-01 | 9.67 | $9.67 | 1000 |
| 2021-08-31 | 9.66 | $9.64 | 5600 |
| 2021-08-30 | 9.67 | $9.65 | 100 |
| 2021-08-27 | 9.67 | $9.67 | — |
| 2021-08-26 | 9.67 | $9.67 | — |
| 2021-08-25 | 9.67 | $9.67 | — |
| 2021-08-24 | 9.67 | $9.67 | — |
| 2021-08-23 | 9.67 | $9.67 | 1300 |
| 2021-08-20 | 9.68 | $9.63 | 200 |
| 2021-08-19 | 9.68 | $9.68 | 6600 |
| 2021-08-18 | 9.68 | $9.68 | 114200 |
| 2021-08-17 | 9.68 | $9.68 | 3600 |
| 2021-08-16 | 9.69 | $9.67 | 2800 |
| 2021-08-13 | 9.69 | $9.67 | 4100 |
| 2021-08-12 | 9.69 | $9.68 | 200 |
| 2021-08-11 | 9.69 | $9.67 | 2000 |
| 2021-08-10 | 9.70 | $9.67 | 1200 |
| 2021-08-09 | 9.70 | $9.67 | 13400 |
| 2021-08-06 | 9.70 | $9.65 | 39500 |
| 2021-08-05 | 9.71 | $9.70 | 19400 |
| 2021-08-04 | 9.71 | $9.70 | 83800 |
| 2021-08-03 | 9.71 | $9.70 | 3700 |
| 2021-08-02 | 9.71 | $9.70 | 2100 |
| 2021-07-30 | 9.72 | $9.72 | 200 |
| 2021-07-29 | 9.72 | $9.71 | 5900 |
| 2021-07-28 | 9.72 | $9.73 | 600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.06
2024-03-14
Close Price
$7.70
Vol: 32879
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.06
Average
10.08
Maximum
11.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 9.06 | $7.70 | 32879 |
| 2024-03-13 | 9.43 | $8.26 | 16258 |
| 2024-03-12 | 9.73 | $8.00 | 181010 |
| 2024-03-11 | 10.15 | $7.49 | 47556 |
| 2024-03-08 | 10.74 | $8.73 | 335050 |
| 2024-03-07 | 11.17 | $11.01 | 18419 |
| 2024-03-06 | 11.18 | $11.41 | 7663 |
| 2024-03-05 | 11.11 | $11.25 | 3401 |
| 2024-03-04 | 11.06 | $10.86 | 64064 |
| 2024-03-01 | 11.09 | $11.85 | 28200 |
| 2024-02-29 | 10.90 | $11.47 | 22856 |
| 2024-02-28 | 10.77 | $10.81 | 4077 |
| 2024-02-27 | 10.76 | $10.78 | 682691 |
| 2024-02-26 | 10.75 | $10.75 | 4779 |
| 2024-02-23 | 10.75 | $10.74 | 971 |
| 2024-02-22 | 10.74 | $10.74 | 1083 |
| 2024-02-21 | 10.74 | $10.77 | — |
| 2024-02-20 | 10.73 | $10.77 | 864 |
| 2024-02-16 | 10.72 | $10.74 | 4399 |
| 2024-02-15 | 10.71 | $10.87 | 301 |
| 2024-02-14 | 10.67 | $10.68 | — |
| 2024-02-13 | 10.66 | $10.68 | — |
| 2024-02-12 | 10.66 | $10.68 | 111 |
| 2024-02-09 | 10.65 | $10.67 | — |
| 2024-02-08 | 10.65 | $10.67 | — |
| 2024-02-07 | 10.64 | $10.67 | — |
| 2024-02-06 | 10.64 | $10.67 | — |
| 2024-02-05 | 10.63 | $10.67 | — |
| 2024-02-02 | 10.62 | $10.67 | 332 |
| 2024-02-01 | 10.61 | $10.60 | — |
| 2024-01-31 | 10.61 | $10.60 | — |
| 2024-01-30 | 10.61 | $10.60 | — |
| 2024-01-29 | 10.61 | $10.60 | — |
| 2024-01-26 | 10.62 | $10.60 | 105 |
| 2024-01-25 | 10.62 | $10.67 | 1061 |
| 2024-01-24 | 10.61 | $10.60 | — |
| 2024-01-23 | 10.61 | $10.60 | 3462 |
| 2024-01-22 | 10.61 | $10.65 | — |
| 2024-01-19 | 10.61 | $10.65 | 108215 |
| 2024-01-18 | 10.60 | $10.61 | — |
| 2024-01-17 | 10.60 | $10.61 | — |
| 2024-01-16 | 10.60 | $10.61 | 230 |
| 2024-01-12 | 10.59 | $10.60 | 124 |
| 2024-01-11 | 10.59 | $10.60 | — |
| 2024-01-10 | 10.60 | $10.60 | — |
| 2024-01-09 | 10.60 | $10.60 | — |
| 2024-01-08 | 10.60 | $10.60 | — |
| 2024-01-05 | 10.60 | $10.60 | 143 |
| 2024-01-04 | 10.60 | $10.64 | 146 |
| 2024-01-03 | 10.59 | $10.59 | — |
| 2024-01-02 | 10.60 | $10.59 | — |
| 2023-12-29 | 10.60 | $10.59 | — |
| 2023-12-28 | 10.60 | $10.59 | 202 |
| 2023-12-27 | 10.61 | $10.59 | 750 |
| 2023-12-26 | 10.61 | $10.61 | — |
| 2023-12-22 | 10.61 | $10.61 | 354 |
| 2023-12-21 | 10.62 | $10.60 | — |
| 2023-12-20 | 10.62 | $10.60 | — |
| 2023-12-19 | 10.63 | $10.60 | — |
| 2023-12-18 | 10.64 | $10.60 | — |
| 2023-12-15 | 10.65 | $10.60 | 1117 |
| 2023-12-14 | 10.66 | $10.62 | — |
| 2023-12-13 | 10.66 | $10.62 | 9225 |
| 2023-12-12 | 10.67 | $10.56 | 4675 |
| 2023-12-11 | 10.69 | $10.62 | 176811 |
| 2023-12-08 | 10.71 | $10.76 | 6470 |
| 2023-12-07 | 10.69 | $10.68 | 796 |
| 2023-12-06 | 10.69 | $10.70 | 1332 |
| 2023-12-05 | 10.69 | $10.63 | — |
| 2023-12-04 | 10.70 | $10.63 | 426087 |
| 2023-12-01 | 10.71 | $10.67 | 2082 |
| 2023-11-30 | 10.72 | $10.63 | 293 |
| 2023-11-29 | 10.73 | $10.69 | 401212 |
| 2023-11-28 | 10.73 | $10.66 | 200282 |
| 2023-11-27 | 10.74 | $10.79 | 102 |
| 2023-11-24 | 10.72 | $10.85 | 6137 |
| 2023-11-22 | 10.69 | $10.75 | — |
| 2023-11-21 | 10.67 | $10.75 | 51449 |
| 2023-11-20 | 10.66 | $10.67 | — |
| 2023-11-17 | 10.65 | $10.67 | 90734 |
| 2023-11-16 | 10.64 | $10.64 | — |
| 2023-11-15 | 10.64 | $10.64 | — |
| 2023-11-14 | 10.64 | $10.64 | 300 |
| 2023-11-13 | 10.63 | $10.64 | 647 |
| 2023-11-10 | 10.63 | $10.61 | 236 |
| 2023-11-09 | 10.63 | $10.61 | — |
| 2023-11-08 | 10.63 | $10.61 | 34146 |
| 2023-11-07 | 10.63 | $10.61 | 1766 |
| 2023-11-06 | 10.64 | $10.70 | 100 |
| 2023-11-03 | 10.62 | $10.70 | 1843 |
| 2023-11-02 | 10.60 | $10.62 | 912 |
| 2023-11-01 | 10.59 | $10.65 | 260 |
| 2023-10-31 | 10.58 | $10.60 | — |
| 2023-10-30 | 10.58 | $10.60 | 287836 |
| 2023-10-27 | 10.57 | $10.58 | 600 |
| 2023-10-26 | 10.57 | $10.58 | — |
| 2023-10-25 | 10.56 | $10.58 | 33136 |
| 2023-10-24 | 10.56 | $10.58 | — |
| 2023-10-23 | 10.56 | $10.58 | — |
| 2023-10-20 | 10.55 | $10.58 | 252 |
| 2023-10-19 | 10.54 | $10.55 | 121 |
| 2023-10-18 | 10.54 | $10.55 | 101 |
| 2023-10-17 | 10.54 | $10.56 | — |
| 2023-10-16 | 10.54 | $10.56 | — |
| 2023-10-13 | 10.54 | $10.56 | — |
| 2023-10-12 | 10.53 | $10.56 | — |
| 2023-10-11 | 10.53 | $10.56 | — |
| 2023-10-10 | 10.52 | $10.56 | 926 |
| 2023-10-09 | 10.52 | $10.53 | 100 |
| 2023-10-06 | 10.52 | $10.53 | — |
| 2023-10-05 | 10.52 | $10.53 | — |
| 2023-10-04 | 10.52 | $10.53 | — |
| 2023-10-03 | 10.52 | $10.53 | 843 |
| 2023-10-02 | 10.52 | $10.45 | — |
| 2023-09-29 | 10.54 | $10.45 | — |
| 2023-09-28 | 10.56 | $10.45 | 155 |
| 2023-09-27 | 10.59 | $10.55 | 1727 |
| 2023-09-26 | 10.59 | $10.55 | — |
| 2023-09-25 | 10.60 | $10.55 | 258 |
| 2023-09-22 | 10.61 | $10.53 | — |
| 2023-09-21 | 10.63 | $10.53 | 204 |
| 2023-09-20 | 10.65 | $10.53 | 2116 |
| 2023-09-19 | 10.67 | $10.60 | — |
| 2023-09-18 | 10.68 | $10.60 | — |
| 2023-09-15 | 10.69 | $10.60 | — |
| 2023-09-14 | 10.70 | $10.60 | 866 |
| 2023-09-13 | 10.72 | $10.60 | — |
| 2023-09-12 | 10.74 | $10.60 | 1141 |
| 2023-09-11 | 10.75 | $10.52 | 1962 |
| 2023-09-08 | 10.79 | $10.61 | 2563 |
| 2023-09-07 | 10.82 | $10.79 | 1500 |
| 2023-09-06 | 10.80 | $10.79 | — |
| 2023-09-05 | 10.79 | $10.79 | — |
| 2023-09-01 | 10.78 | $10.79 | — |
| 2023-08-31 | 10.76 | $10.79 | — |
| 2023-08-30 | 10.73 | $10.79 | — |
| 2023-08-29 | 10.70 | $10.79 | 100 |
| 2023-08-28 | 10.67 | $10.79 | — |
| 2023-08-25 | 10.63 | $10.79 | — |
| 2023-08-24 | 10.58 | $10.79 | — |
| 2023-08-23 | 10.53 | $10.79 | 511 |
| 2023-08-22 | 10.46 | $10.50 | — |
| 2023-08-21 | 10.45 | $10.50 | 2202 |
| 2023-08-18 | 10.43 | $10.43 | 100 |
| 2023-08-17 | 10.43 | $10.43 | 110 |
| 2023-08-16 | 10.42 | $10.50 | 1566 |
| 2023-08-15 | 10.40 | $10.42 | 1626 |
| 2023-08-14 | 10.39 | $10.40 | — |
| 2023-08-11 | 10.39 | $10.40 | 100 |
| 2023-08-10 | 10.38 | $10.40 | 203 |
| 2023-08-09 | 10.37 | $10.42 | 811 |
| 2023-08-08 | 10.36 | $10.35 | — |
| 2023-08-07 | 10.35 | $10.35 | — |
| 2023-08-04 | 10.35 | $10.35 | — |
| 2023-08-03 | 10.35 | $10.35 | 100 |
| 2023-08-02 | 10.35 | $10.35 | — |
| 2023-08-01 | 10.34 | $10.35 | 2300 |
| 2023-07-31 | 10.34 | $10.31 | 200 |
| 2023-07-28 | 10.34 | $10.35 | — |
| 2023-07-27 | 10.34 | $10.35 | 500 |
| 2023-07-26 | 10.33 | $10.35 | 100 |
| 2023-07-25 | 10.32 | $10.36 | — |
| 2023-07-24 | 10.31 | $10.36 | 13900 |
| 2023-07-21 | 10.30 | $10.40 | 200 |
| 2023-07-20 | 10.28 | $10.30 | 10200 |
| 2023-07-19 | 10.27 | $10.27 | 24300 |
| 2023-07-18 | 10.27 | $10.27 | — |
| 2023-07-17 | 10.27 | $10.27 | 1100 |
| 2023-07-14 | 10.27 | $10.25 | 100 |
| 2023-07-13 | 10.27 | $10.25 | — |
| 2023-07-12 | 10.27 | $10.25 | — |
| 2023-07-11 | 10.28 | $10.25 | 100 |
| 2023-07-10 | 10.28 | $10.27 | 400 |
| 2023-07-07 | 10.29 | $10.27 | 100 |
| 2023-07-06 | 10.29 | $10.27 | 400 |
| 2023-07-05 | 10.29 | $10.27 | 100 |
| 2023-07-03 | 10.29 | $10.27 | 400 |
| 2023-06-30 | 10.29 | $10.27 | 100 |
| 2023-06-29 | 10.29 | $10.27 | — |
| 2023-06-28 | 10.30 | $10.27 | 700 |
| 2023-06-27 | 10.30 | $10.23 | 100 |
| 2023-06-26 | 10.31 | $10.23 | 1000 |
| 2023-06-23 | 10.32 | $10.37 | — |
| 2023-06-22 | 10.31 | $10.37 | — |
| 2023-06-21 | 10.29 | $10.37 | 4500 |
| 2023-06-20 | 10.27 | $10.40 | 1000 |
| 2023-06-16 | 10.24 | $10.24 | — |
| 2023-06-15 | 10.24 | $10.24 | 400 |
| 2023-06-14 | 10.24 | $10.20 | — |
| 2023-06-13 | 10.24 | $10.20 | — |
| 2023-06-12 | 10.25 | $10.20 | — |
| 2023-06-09 | 10.26 | $10.20 | — |
| 2023-06-08 | 10.26 | $10.20 | 100 |
| 2023-06-07 | 10.27 | $10.20 | — |
| 2023-06-06 | 10.29 | $10.20 | — |
| 2023-06-05 | 10.30 | $10.20 | 1000 |
| 2023-06-02 | 10.31 | $10.49 | — |
| 2023-06-01 | 10.27 | $10.49 | 500 |
| 2023-05-31 | 10.22 | $10.28 | — |
| 2023-05-30 | 10.20 | $10.28 | 500 |
| 2023-05-26 | 10.19 | $10.28 | — |
| 2023-05-25 | 10.17 | $10.28 | 1400 |
| 2023-05-24 | 10.14 | $10.12 | — |
| 2023-05-23 | 10.15 | $10.12 | — |
| 2023-05-22 | 10.15 | $10.12 | — |
| 2023-05-19 | 10.16 | $10.12 | — |
| 2023-05-18 | 10.17 | $10.12 | — |
| 2023-05-17 | 10.18 | $10.12 | — |
| 2023-05-16 | 10.19 | $10.12 | — |
| 2023-05-15 | 10.21 | $10.12 | 100 |
| 2023-05-12 | 10.22 | $10.21 | — |
| 2023-05-11 | 10.22 | $10.21 | — |
| 2023-05-10 | 10.22 | $10.21 | — |
| 2023-05-09 | 10.22 | $10.21 | — |
| 2023-05-08 | 10.22 | $10.21 | — |
| 2023-05-05 | 10.22 | $10.21 | — |
| 2023-05-04 | 10.22 | $10.21 | — |
| 2023-05-03 | 10.21 | $10.21 | 100 |
| 2023-05-02 | 10.21 | $10.21 | 4300 |
| 2023-05-01 | 10.21 | $10.16 | — |
| 2023-04-28 | 10.21 | $10.16 | 2200 |
| 2023-04-27 | 10.22 | $10.21 | 3800 |
| 2023-04-26 | 10.22 | $10.20 | 2500 |
| 2023-04-25 | 10.21 | $10.28 | 100 |
| 2023-04-24 | 10.19 | $10.30 | — |
| 2023-04-21 | 10.17 | $10.30 | 1600 |
| 2023-04-20 | 10.14 | $10.18 | 1400 |
| 2023-04-19 | 10.12 | $10.15 | — |
| 2023-04-18 | 10.12 | $10.15 | — |
| 2023-04-17 | 10.11 | $10.15 | — |
| 2023-04-14 | 10.10 | $10.15 | 230900 |
| 2023-04-13 | 10.09 | $10.17 | 9500 |
| 2023-04-12 | 10.07 | $10.10 | 200 |
| 2023-04-11 | 10.07 | $10.10 | — |
| 2023-04-10 | 10.06 | $10.10 | 3400 |
| 2023-04-06 | 10.05 | $10.12 | 100 |
| 2023-04-05 | 10.04 | $10.09 | 84800 |
| 2023-04-04 | 10.03 | $10.05 | — |
| 2023-04-03 | 10.03 | $10.05 | 8300 |
| 2023-03-31 | 10.03 | $10.02 | 1700 |
| 2023-03-30 | 10.04 | $10.04 | — |
| 2023-03-29 | 10.04 | $10.04 | — |
| 2023-03-28 | 10.05 | $10.04 | — |
| 2023-03-27 | 10.05 | $10.04 | — |
| 2023-03-24 | 10.06 | $10.04 | — |
| 2023-03-23 | 10.07 | $10.04 | 200 |
| 2023-03-22 | 10.08 | $10.08 | 300 |
| 2023-03-21 | 10.08 | $10.08 | 100 |
| 2023-03-20 | 10.08 | $10.04 | 9800 |
| 2023-03-17 | 10.09 | $10.06 | 300 |
| 2023-03-16 | 10.10 | $10.11 | 7600 |
| 2023-03-15 | 10.10 | $10.02 | 400 |
| 2023-03-14 | 10.12 | $10.11 | — |
| 2023-03-13 | 10.13 | $10.11 | 23500 |
| 2023-03-10 | 10.13 | $10.13 | 1500 |
| 2023-03-09 | 10.13 | $10.06 | 8900 |
| 2023-03-08 | 10.15 | $10.05 | 2300 |
| 2023-03-07 | 10.17 | $10.12 | 1500 |
| 2023-03-06 | 10.18 | $10.20 | — |
| 2023-03-03 | 10.18 | $10.20 | 264400 |
| 2023-03-02 | 10.17 | $10.19 | 495900 |
| 2023-03-01 | 10.16 | $10.22 | 129800 |
| 2023-02-28 | 10.15 | $9.99 | 4000 |
| 2023-02-27 | 10.18 | $10.18 | 1.1M |
| 2023-02-24 | 10.18 | $10.18 | 193900 |
| 2023-02-23 | 10.18 | $10.17 | 138400 |
| 2023-02-22 | 10.18 | $10.18 | 72400 |
| 2023-02-21 | 10.18 | $10.17 | 108200 |
| 2023-02-17 | 10.18 | $10.17 | 4600 |
| 2023-02-16 | 10.18 | $10.17 | 15100 |
| 2023-02-15 | 10.18 | $10.18 | 45800 |
| 2023-02-14 | 10.18 | $10.17 | 771900 |
| 2023-02-13 | 10.18 | $10.17 | 491600 |
| 2023-02-10 | 10.18 | $10.17 | 700 |
| 2023-02-09 | 10.17 | $10.17 | — |
| 2023-02-08 | 10.17 | $10.17 | 32100 |
| 2023-02-07 | 10.17 | $10.16 | 305200 |
| 2023-02-06 | 10.17 | $10.16 | — |
| 2023-02-03 | 10.17 | $10.16 | 178200 |
| 2023-02-02 | 10.17 | $10.17 | 82900 |
| 2023-02-01 | 10.17 | $10.16 | 5300 |
| 2023-01-31 | 10.16 | $10.16 | 227800 |
| 2023-01-30 | 10.16 | $10.15 | 500 |
| 2023-01-27 | 10.16 | $10.15 | 49600 |
| 2023-01-26 | 10.16 | $10.14 | 18000 |
| 2023-01-25 | 10.16 | $10.15 | 3700 |
| 2023-01-24 | 10.16 | $10.15 | 309000 |
| 2023-01-23 | 10.15 | $10.14 | 100800 |
| 2023-01-20 | 10.15 | $10.14 | 155500 |
| 2023-01-19 | 10.15 | $10.15 | 563600 |
| 2023-01-18 | 10.15 | $10.15 | 9200 |
| 2023-01-17 | 10.14 | $10.14 | 1.8M |
| 2023-01-13 | 10.14 | $10.14 | 603400 |
| 2023-01-12 | 10.13 | $10.15 | 4200 |
| 2023-01-11 | 10.13 | $10.15 | 961800 |
| 2023-01-10 | 10.12 | $10.13 | 1.5M |
| 2023-01-09 | 10.11 | $10.11 | 8500 |
| 2023-01-06 | 10.11 | $10.12 | 132300 |
| 2023-01-05 | 10.10 | $10.12 | 2.0M |
| 2023-01-04 | 10.09 | $10.10 | 111000 |
| 2023-01-03 | 10.09 | $10.07 | 1100 |
| 2022-12-30 | 10.09 | $10.07 | 1100 |
| 2022-12-29 | 10.09 | $10.09 | 400 |
| 2022-12-28 | 10.09 | $10.09 | 13600 |
| 2022-12-27 | 10.08 | $10.09 | 800 |
| 2022-12-23 | 10.08 | $10.08 | 40600 |
| 2022-12-22 | 10.08 | $10.08 | 6700 |
| 2022-12-21 | 10.07 | $10.07 | 25900 |
| 2022-12-20 | 10.07 | $10.07 | 77600 |
| 2022-12-19 | 10.07 | $10.07 | 14200 |
| 2022-12-16 | 10.06 | $10.05 | 8800 |
| 2022-12-15 | 10.06 | $10.07 | 42600 |
| 2022-12-14 | 10.05 | $10.07 | 211400 |
| 2022-12-13 | 10.05 | $10.07 | 137400 |
| 2022-12-12 | 10.04 | $10.04 | 278500 |
| 2022-12-09 | 10.04 | $10.03 | 1900 |
| 2022-12-08 | 10.03 | $10.03 | 2100 |
| 2022-12-07 | 10.03 | $10.03 | 1900 |
| 2022-12-06 | 10.03 | $10.03 | — |
| 2022-12-05 | 10.03 | $10.03 | 147800 |
| 2022-12-02 | 10.02 | $10.04 | 326200 |
| 2022-12-01 | 10.01 | $10.03 | 7500 |
| 2022-11-30 | 10.01 | $10.02 | 2000 |
| 2022-11-29 | 10.00 | $10.01 | 1.5M |
| 2022-11-28 | 10.00 | $10.00 | 144200 |
| 2022-11-25 | 10.00 | $10.00 | 100 |
| 2022-11-23 | 9.99 | $10.01 | 23900 |
| 2022-11-22 | 9.99 | $10.00 | 92900 |
| 2022-11-21 | 9.98 | $9.99 | 74400 |
| 2022-11-18 | 9.98 | $9.98 | 32300 |
| 2022-11-17 | 9.98 | $9.98 | 1600 |
| 2022-11-16 | 9.97 | $9.97 | 1100 |
| 2022-11-15 | 9.97 | $9.95 | 700 |
| 2022-11-14 | 9.97 | $9.95 | 1500 |
| 2022-11-11 | 9.98 | $9.95 | 1600 |
| 2022-11-10 | 9.98 | $9.99 | 15500 |
| 2022-11-09 | 9.98 | $9.98 | 275600 |
| 2022-11-08 | 9.97 | $9.96 | 2600 |
| 2022-11-07 | 9.97 | $9.96 | 341800 |
| 2022-11-04 | 9.97 | $9.97 | 500 |
| 2022-11-03 | 9.97 | $9.98 | 4400 |
| 2022-11-02 | 9.96 | $9.97 | 15800 |
| 2022-11-01 | 9.96 | $9.98 | — |
| 2022-10-31 | 9.95 | $9.98 | 6900 |
| 2022-10-28 | 9.95 | $9.95 | 281400 |
| 2022-10-27 | 9.94 | $9.95 | 21900 |
| 2022-10-26 | 9.94 | $9.94 | 54700 |
| 2022-10-25 | 9.94 | $9.94 | 209400 |
| 2022-10-24 | 9.93 | $9.93 | 3100 |
| 2022-10-21 | 9.93 | $9.93 | 2100 |
| 2022-10-20 | 9.93 | $9.94 | 100 |
| 2022-10-19 | 9.93 | $9.93 | 41300 |
| 2022-10-18 | 9.93 | $9.93 | 26100 |
| 2022-10-17 | 9.92 | $9.92 | 1600 |
| 2022-10-14 | 9.92 | $9.93 | 600 |
| 2022-10-13 | 9.92 | $9.92 | 12900 |
| 2022-10-12 | 9.92 | $9.93 | 24700 |
| 2022-10-11 | 9.91 | $9.93 | 6700 |
| 2022-10-10 | 9.91 | $9.94 | 24800 |
| 2022-10-07 | 9.90 | $9.90 | 11300 |
| 2022-10-06 | 9.90 | $9.90 | 1100 |
| 2022-10-05 | 9.90 | $9.90 | 50000 |
| 2022-10-04 | 9.90 | $9.90 | 276400 |
| 2022-10-03 | 9.90 | $9.89 | 2300 |
| 2022-09-30 | 9.90 | $9.89 | 77100 |
| 2022-09-29 | 9.90 | $9.89 | 36800 |
| 2022-09-28 | 9.90 | $9.89 | 2200 |
| 2022-09-27 | 9.90 | $9.90 | 18300 |
| 2022-09-26 | 9.90 | $9.89 | 626700 |
| 2022-09-23 | 9.90 | $9.90 | 1300 |
| 2022-09-22 | 9.89 | $9.89 | 19900 |
| 2022-09-21 | 9.89 | $9.89 | 529700 |
| 2022-09-20 | 9.89 | $9.89 | 2000 |
| 2022-09-19 | 9.89 | $9.88 | 16500 |
| 2022-09-16 | 9.89 | $9.89 | 62900 |
| 2022-09-15 | 9.89 | $9.88 | 6000 |
| 2022-09-14 | 9.89 | $9.88 | 51600 |
| 2022-09-13 | 9.89 | $9.88 | 166500 |
| 2022-09-12 | 9.89 | $9.88 | 28400 |
| 2022-09-09 | 9.89 | $9.90 | 18200 |
| 2022-09-08 | 9.89 | $9.90 | 29500 |
| 2022-09-07 | 9.89 | $9.88 | 200800 |
| 2022-09-06 | 9.88 | $9.90 | 53800 |
| 2022-09-02 | 9.88 | $9.88 | 13900 |
| 2022-09-01 | 9.88 | $9.89 | 4600 |
| 2022-08-31 | 9.87 | $9.89 | 19100 |
| 2022-08-30 | 9.87 | $9.86 | 1200 |
| 2022-08-29 | 9.87 | $9.88 | 6900 |
| 2022-08-26 | 9.86 | $9.88 | 286700 |
| 2022-08-25 | 9.86 | $9.85 | 900 |
| 2022-08-24 | 9.86 | $9.84 | 1000 |
| 2022-08-23 | 9.86 | $9.87 | 54900 |
| 2022-08-22 | 9.86 | $9.86 | 3800 |
| 2022-08-19 | 9.86 | $9.86 | 38900 |
| 2022-08-18 | 9.85 | $9.85 | 5900 |
| 2022-08-17 | 9.85 | $9.85 | 3700 |
| 2022-08-16 | 9.85 | $9.86 | 4300 |
| 2022-08-15 | 9.85 | $9.85 | 29200 |
| 2022-08-12 | 9.85 | $9.85 | 208500 |
| 2022-08-11 | 9.84 | $9.84 | 17200 |
| 2022-08-10 | 9.84 | $9.84 | 18300 |
| 2022-08-09 | 9.84 | $9.84 | 20100 |
| 2022-08-08 | 9.84 | $9.84 | 3100 |
| 2022-08-05 | 9.84 | $9.84 | 700 |
| 2022-08-04 | 9.84 | $9.83 | 4300 |
| 2022-08-03 | 9.84 | $9.83 | — |
| 2022-08-02 | 9.84 | $9.83 | 65700 |
| 2022-08-01 | 9.84 | $9.84 | 205300 |
| 2022-07-29 | 9.84 | $9.83 | 14800 |
| 2022-07-28 | 9.84 | $9.85 | 2600 |
| 2022-07-27 | 9.83 | $9.86 | 78300 |
| 2022-07-26 | 9.82 | $9.86 | 153700 |
| 2022-07-25 | 9.82 | $9.83 | 100 |
| 2022-07-22 | 9.81 | $9.81 | 100 |
| 2022-07-21 | 9.81 | $9.81 | — |
| 2022-07-20 | 9.81 | $9.81 | 150000 |
| 2022-07-19 | 9.81 | $9.81 | 500 |
| 2022-07-18 | 9.81 | $9.84 | 200 |
| 2022-07-15 | 9.80 | $9.82 | 39900 |
| 2022-07-14 | 9.80 | $9.79 | — |
| 2022-07-13 | 9.80 | $9.79 | 6800 |
| 2022-07-12 | 9.80 | $9.80 | 370000 |
| 2022-07-11 | 9.80 | $9.80 | 100 |
| 2022-07-08 | 9.80 | $9.80 | — |
| 2022-07-07 | 9.80 | $9.80 | 800 |
| 2022-07-06 | 9.80 | $9.80 | 71800 |
| 2022-07-05 | 9.80 | $9.79 | 1000 |
| 2022-07-01 | 9.80 | $9.80 | 3900 |
| 2022-06-30 | 9.80 | $9.80 | 19700 |
| 2022-06-29 | 9.79 | $9.80 | 74800 |
| 2022-06-28 | 9.79 | $9.78 | 700 |
| 2022-06-27 | 9.79 | $9.79 | 600 |
| 2022-06-24 | 9.79 | $9.80 | — |
| 2022-06-23 | 9.79 | $9.80 | 1000 |
| 2022-06-22 | 9.79 | $9.80 | — |
| 2022-06-21 | 9.79 | $9.80 | 1.0M |
| 2022-06-17 | 9.79 | $9.79 | — |
| 2022-06-16 | 9.78 | $9.79 | 7000 |
| 2022-06-15 | 9.78 | $9.78 | 28000 |
| 2022-06-14 | 9.78 | $9.79 | 15800 |
| 2022-06-13 | 9.78 | $9.78 | — |
| 2022-06-10 | 9.78 | $9.78 | — |
| 2022-06-09 | 9.78 | $9.78 | — |
| 2022-06-08 | 9.78 | $9.78 | — |
| 2022-06-07 | 9.78 | $9.78 | 89100 |
| 2022-06-06 | 9.78 | $9.78 | — |
| 2022-06-03 | 9.78 | $9.78 | — |
| 2022-06-02 | 9.78 | $9.78 | 900 |
| 2022-06-01 | 9.78 | $9.80 | 900 |
| 2022-05-31 | 9.78 | $9.78 | 15000 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.77 | $9.80 | 203400 |
| 2022-05-25 | 9.77 | $9.78 | — |
| 2022-05-24 | 9.77 | $9.78 | 900 |
| 2022-05-23 | 9.77 | $9.76 | 4100 |
| 2022-05-20 | 9.77 | $9.76 | — |
| 2022-05-19 | 9.77 | $9.76 | — |
| 2022-05-18 | 9.77 | $9.76 | — |
| 2022-05-17 | 9.78 | $9.76 | 2500 |
| 2022-05-16 | 9.78 | $9.76 | — |
| 2022-05-13 | 9.78 | $9.76 | 88500 |
| 2022-05-12 | 9.79 | $9.76 | 1400 |
| 2022-05-11 | 9.79 | $9.78 | 233300 |
| 2022-05-10 | 9.80 | $9.77 | 50000 |
| 2022-05-09 | 9.80 | $9.79 | 174900 |
| 2022-05-06 | 9.80 | $9.80 | 174900 |
| 2022-05-05 | 9.80 | $9.79 | — |
| 2022-05-04 | 9.80 | $9.79 | 56100 |
| 2022-05-03 | 9.80 | $9.80 | 155900 |
| 2022-05-02 | 9.80 | $9.79 | 21200 |
| 2022-04-29 | 9.81 | $9.79 | 10600 |
| 2022-04-28 | 9.81 | $9.80 | 500 |
| 2022-04-27 | 9.81 | $9.80 | 100 |
| 2022-04-26 | 9.81 | $9.80 | 57700 |
| 2022-04-25 | 9.81 | $9.81 | 36400 |
| 2022-04-22 | 9.80 | $9.79 | — |
| 2022-04-21 | 9.80 | $9.79 | — |
| 2022-04-20 | 9.80 | $9.79 | 84100 |
| 2022-04-19 | 9.80 | $9.81 | 26500 |
| 2022-04-18 | 9.80 | $9.80 | 26900 |
| 2022-04-14 | 9.80 | $9.80 | 1900 |
| 2022-04-13 | 9.80 | $9.79 | 10600 |
| 2022-04-12 | 9.79 | $9.80 | 200 |
| 2022-04-11 | 9.79 | $9.80 | 10700 |
| 2022-04-08 | 9.79 | $9.79 | 1900 |
| 2022-04-07 | 9.78 | $9.79 | 1300 |
| 2022-04-06 | 9.78 | $9.78 | 108800 |
| 2022-04-05 | 9.78 | $9.78 | 4200 |
| 2022-04-04 | 9.77 | $9.78 | 3300 |
| 2022-04-01 | 9.77 | $9.80 | 1000 |
| 2022-03-31 | 9.76 | $9.80 | 2.0M |
| 2022-03-30 | 9.75 | $9.77 | 350100 |
| 2022-03-29 | 9.75 | $9.77 | 2.4M |
| 2022-03-28 | 9.74 | $9.75 | 32300 |
| 2022-03-25 | 9.74 | $9.75 | 8500 |
| 2022-03-24 | 9.74 | $9.75 | 4900 |
| 2022-03-23 | 9.73 | $9.72 | — |
| 2022-03-22 | 9.74 | $9.72 | 28400 |
| 2022-03-21 | 9.74 | $9.73 | 37000 |
| 2022-03-18 | 9.74 | $9.75 | — |
| 2022-03-17 | 9.74 | $9.75 | — |
| 2022-03-16 | 9.73 | $9.75 | 200 |
| 2022-03-15 | 9.73 | $9.73 | 8700 |
| 2022-03-14 | 9.73 | $9.73 | 57800 |
| 2022-03-11 | 9.73 | $9.73 | 2100 |
| 2022-03-10 | 9.73 | $9.73 | 26200 |
| 2022-03-09 | 9.72 | $9.72 | 2200 |
| 2022-03-08 | 9.73 | $9.73 | 88400 |
| 2022-03-07 | 9.72 | $9.74 | 200400 |
| 2022-03-04 | 9.72 | $9.74 | 7700 |
| 2022-03-03 | 9.72 | $9.73 | 37000 |
| 2022-03-02 | 9.71 | $9.73 | 5900 |
| 2022-03-01 | 9.71 | $9.72 | 94800 |
| 2022-02-28 | 9.71 | $9.71 | 14800 |
| 2022-02-25 | 9.71 | $9.72 | 3100 |
| 2022-02-24 | 9.71 | $9.71 | — |
| 2022-02-23 | 9.71 | $9.71 | — |
| 2022-02-22 | 9.71 | $9.71 | — |
| 2022-02-18 | 9.71 | $9.71 | 9200 |
| 2022-02-17 | 9.71 | $9.72 | — |
| 2022-02-16 | 9.71 | $9.72 | 600 |
| 2022-02-15 | 9.71 | $9.73 | 200 |
| 2022-02-14 | 9.71 | $9.70 | — |
| 2022-02-11 | 9.71 | $9.70 | 100 |
| 2022-02-10 | 9.71 | $9.71 | 1000 |
| 2022-02-09 | 9.71 | $9.71 | 28100 |
| 2022-02-08 | 9.71 | $9.71 | 200 |
| 2022-02-07 | 9.72 | $9.73 | 5500 |
| 2022-02-04 | 9.71 | $9.73 | 900 |
| 2022-02-03 | 9.71 | $9.73 | 800 |
| 2022-02-02 | 9.71 | $9.74 | — |
| 2022-02-01 | 9.70 | $9.74 | 41600 |
| 2022-01-31 | 9.70 | $9.69 | 700 |
| 2022-01-28 | 9.70 | $9.69 | 4200 |
| 2022-01-27 | 9.71 | $9.68 | 685500 |
| 2022-01-26 | 9.71 | $9.69 | — |
| 2022-01-25 | 9.72 | $9.69 | 100 |
| 2022-01-24 | 9.73 | $9.72 | — |
| 2022-01-21 | 9.73 | $9.72 | 1100 |
| 2022-01-20 | 9.74 | $9.72 | — |
| 2022-01-19 | 9.74 | $9.72 | 1100 |
| 2022-01-18 | 9.74 | $9.71 | 6000 |
| 2022-01-14 | 9.75 | $9.72 | 200 |
| 2022-01-13 | 9.76 | $9.77 | — |
| 2022-01-12 | 9.76 | $9.77 | — |
| 2022-01-11 | 9.75 | $9.77 | 900 |
| 2022-01-10 | 9.75 | $9.77 | — |
| 2022-01-07 | 9.74 | $9.77 | 3100 |
| 2022-01-06 | 9.74 | $9.77 | 86300 |
| 2022-01-05 | 9.73 | $9.76 | 18000 |
| 2022-01-04 | 9.73 | $9.74 | 46900 |
| 2022-01-03 | 9.73 | $9.74 | 61400 |
| 2021-12-31 | 9.72 | $9.73 | 9700 |
| 2021-12-30 | 9.72 | $9.73 | 5200 |
| 2021-12-29 | 9.72 | $9.72 | 5400 |
| 2021-12-28 | 9.73 | $9.72 | 4100 |
| 2021-12-27 | 9.73 | $9.72 | — |
| 2021-12-23 | 9.73 | $9.72 | — |
| 2021-12-22 | 9.74 | $9.72 | 8500 |
| 2021-12-21 | 9.74 | $9.73 | 300 |
| 2021-12-20 | 9.75 | $9.71 | 200 |
| 2021-12-17 | 9.76 | $9.71 | 700 |
| 2021-12-16 | 9.77 | $9.74 | — |
| 2021-12-15 | 9.77 | $9.74 | 2300 |
| 2021-12-14 | 9.78 | $9.74 | 736600 |
| 2021-12-13 | 9.79 | $9.76 | 1200 |
| 2021-12-10 | 9.79 | $9.75 | 23900 |
| 2021-12-09 | 9.80 | $9.82 | 2400 |
| 2021-12-08 | 9.79 | $9.81 | 8500 |
| 2021-12-07 | 9.78 | $9.80 | 6500 |
| 2021-12-06 | 9.78 | $9.78 | 200 |
| 2021-12-03 | 9.78 | $9.77 | 4300 |
| 2021-12-02 | 9.78 | $9.79 | 19900 |
| 2021-12-01 | 9.78 | $9.80 | 33200 |
| 2021-11-30 | 9.77 | $9.77 | 19600 |
| 2021-11-29 | 9.77 | $9.78 | 700 |
| 2021-11-26 | 9.77 | $9.78 | 400 |
| 2021-11-24 | 9.76 | $9.77 | — |
| 2021-11-23 | 9.76 | $9.77 | 25500 |
| 2021-11-22 | 9.76 | $9.75 | 404600 |
| 2021-11-19 | 9.76 | $9.77 | 142100 |
| 2021-11-18 | 9.75 | $9.74 | 2800 |
| 2021-11-17 | 9.76 | $9.76 | 1700 |
| 2021-11-16 | 9.76 | $9.76 | 8800 |
| 2021-11-15 | 9.75 | $9.75 | 89700 |
| 2021-11-12 | 9.75 | $9.75 | 500 |
| 2021-11-11 | 9.76 | $9.72 | 200 |
| 2021-11-10 | 9.76 | $9.73 | 1200 |
| 2021-11-09 | 9.77 | $9.77 | 2200 |
| 2021-11-08 | 9.77 | $9.76 | 15700 |
| 2021-11-05 | 9.77 | $9.78 | 30800 |
| 2021-11-04 | 9.76 | $9.74 | 64500 |
| 2021-11-03 | 9.77 | $9.75 | 3800 |
| 2021-11-02 | 9.77 | $9.77 | 13300 |
| 2021-11-01 | 9.77 | $9.77 | 9800 |
| 2021-10-29 | 9.76 | $9.77 | 51600 |
| 2021-10-28 | 9.76 | $9.75 | — |
| 2021-10-27 | 9.76 | $9.75 | 1500 |
| 2021-10-26 | 9.76 | $9.77 | 2600 |
| 2021-10-25 | 9.76 | $9.77 | 32300 |
| 2021-10-22 | 9.76 | $9.72 | 200 |
| 2021-10-21 | 9.76 | $9.75 | 1200 |
| 2021-10-20 | 9.76 | $9.75 | — |
| 2021-10-19 | 9.77 | $9.75 | — |
| 2021-10-18 | 9.77 | $9.75 | 2300 |
| 2021-10-15 | 9.77 | $9.75 | 1500 |
| 2021-10-14 | 9.77 | $9.74 | 200400 |
| 2021-10-13 | 9.77 | $9.75 | 1700 |
| 2021-10-12 | 9.77 | $9.75 | 15300 |
| 2021-10-11 | 9.78 | $9.78 | — |
| 2021-10-08 | 9.77 | $9.78 | — |
| 2021-10-07 | 9.77 | $9.78 | 1500 |
| 2021-10-06 | 9.76 | $9.78 | — |
| 2021-10-05 | 9.75 | $9.78 | — |
| 2021-10-04 | 9.74 | $9.78 | 3500 |
| 2021-10-01 | 9.73 | $9.78 | 4800 |
| 2021-09-30 | 9.72 | $9.77 | 12200 |
| 2021-09-29 | 9.71 | $9.74 | 18200 |
| 2021-09-28 | 9.70 | $9.71 | — |
| 2021-09-27 | 9.70 | $9.71 | — |
| 2021-09-24 | 9.69 | $9.71 | 3000 |
| 2021-09-23 | 9.69 | $9.69 | — |
| 2021-09-22 | 9.69 | $9.69 | 600 |
| 2021-09-21 | 9.69 | $9.69 | 1100 |
| 2021-09-20 | 9.68 | $9.67 | 300 |
| 2021-09-17 | 9.69 | $9.70 | — |
| 2021-09-16 | 9.68 | $9.70 | 300 |
| 2021-09-15 | 9.68 | $9.72 | 11900 |
| 2021-09-14 | 9.67 | $9.70 | 21000 |
| 2021-09-13 | 9.67 | $9.67 | 2700 |
| 2021-09-10 | 9.67 | $9.68 | 4600 |
| 2021-09-09 | 9.66 | $9.65 | 300 |
| 2021-09-08 | 9.67 | $9.69 | — |
| 2021-09-07 | 9.66 | $9.69 | 2100 |
| 2021-09-03 | 9.66 | $9.68 | 28400 |
| 2021-09-02 | 9.66 | $9.67 | 5500 |
| 2021-09-01 | 9.66 | $9.67 | 1000 |
| 2021-08-31 | 9.65 | $9.64 | 5600 |
| 2021-08-30 | 9.66 | $9.65 | 100 |
| 2021-08-27 | 9.66 | $9.67 | — |
| 2021-08-26 | 9.66 | $9.67 | — |
| 2021-08-25 | 9.66 | $9.67 | — |
| 2021-08-24 | 9.66 | $9.67 | — |
| 2021-08-23 | 9.66 | $9.67 | 1300 |
| 2021-08-20 | 9.66 | $9.63 | 200 |
| 2021-08-19 | 9.67 | $9.68 | 6600 |
| 2021-08-18 | 9.67 | $9.68 | 114200 |
| 2021-08-17 | 9.67 | $9.68 | 3600 |
| 2021-08-16 | 9.67 | $9.67 | 2800 |
| 2021-08-13 | 9.68 | $9.67 | 4100 |
| 2021-08-12 | 9.68 | $9.68 | 200 |
| 2021-08-11 | 9.68 | $9.67 | 2000 |
| 2021-08-10 | 9.68 | $9.67 | 1200 |
| 2021-08-09 | 9.69 | $9.67 | 13400 |
| 2021-08-06 | 9.69 | $9.65 | 39500 |
| 2021-08-05 | 9.70 | $9.70 | 19400 |
| 2021-08-04 | 9.71 | $9.70 | 83800 |
| 2021-08-03 | 9.71 | $9.70 | 3700 |
| 2021-08-02 | 9.71 | $9.70 | 2100 |
| 2021-07-30 | 9.71 | $9.72 | 200 |
| 2021-07-29 | 9.71 | $9.71 | 5900 |
| 2021-07-28 | 9.71 | $9.73 | 600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.44
2024-03-14
Close Price
$7.70
Vol: 32879
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.44
Average
10.08
Maximum
11.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 8.44 | $7.70 | 32879 |
| 2024-03-13 | 8.88 | $8.26 | 16258 |
| 2024-03-12 | 9.25 | $8.00 | 181010 |
| 2024-03-11 | 9.80 | $7.49 | 47556 |
| 2024-03-08 | 10.64 | $8.73 | 335050 |
| 2024-03-07 | 11.26 | $11.01 | 18419 |
| 2024-03-06 | 11.30 | $11.41 | 7663 |
| 2024-03-05 | 11.22 | $11.25 | 3401 |
| 2024-03-04 | 11.17 | $10.86 | 64064 |
| 2024-03-01 | 11.23 | $11.85 | 28200 |
| 2024-02-29 | 10.98 | $11.47 | 22856 |
| 2024-02-28 | 10.80 | $10.81 | 4077 |
| 2024-02-27 | 10.78 | $10.78 | 682691 |
| 2024-02-26 | 10.77 | $10.75 | 4779 |
| 2024-02-23 | 10.77 | $10.74 | 971 |
| 2024-02-22 | 10.77 | $10.74 | 1083 |
| 2024-02-21 | 10.77 | $10.77 | — |
| 2024-02-20 | 10.76 | $10.77 | 864 |
| 2024-02-16 | 10.74 | $10.74 | 4399 |
| 2024-02-15 | 10.74 | $10.87 | 301 |
| 2024-02-14 | 10.68 | $10.68 | — |
| 2024-02-13 | 10.68 | $10.68 | — |
| 2024-02-12 | 10.67 | $10.68 | 111 |
| 2024-02-09 | 10.67 | $10.67 | — |
| 2024-02-08 | 10.66 | $10.67 | — |
| 2024-02-07 | 10.66 | $10.67 | — |
| 2024-02-06 | 10.65 | $10.67 | — |
| 2024-02-05 | 10.64 | $10.67 | — |
| 2024-02-02 | 10.62 | $10.67 | 332 |
| 2024-02-01 | 10.61 | $10.60 | — |
| 2024-01-31 | 10.61 | $10.60 | — |
| 2024-01-30 | 10.61 | $10.60 | — |
| 2024-01-29 | 10.62 | $10.60 | — |
| 2024-01-26 | 10.62 | $10.60 | 105 |
| 2024-01-25 | 10.63 | $10.67 | 1061 |
| 2024-01-24 | 10.61 | $10.60 | — |
| 2024-01-23 | 10.62 | $10.60 | 3462 |
| 2024-01-22 | 10.62 | $10.65 | — |
| 2024-01-19 | 10.61 | $10.65 | 108215 |
| 2024-01-18 | 10.60 | $10.61 | — |
| 2024-01-17 | 10.60 | $10.61 | — |
| 2024-01-16 | 10.59 | $10.61 | 230 |
| 2024-01-12 | 10.59 | $10.60 | 124 |
| 2024-01-11 | 10.59 | $10.60 | — |
| 2024-01-10 | 10.59 | $10.60 | — |
| 2024-01-09 | 10.59 | $10.60 | — |
| 2024-01-08 | 10.59 | $10.60 | — |
| 2024-01-05 | 10.59 | $10.60 | 143 |
| 2024-01-04 | 10.59 | $10.64 | 146 |
| 2024-01-03 | 10.58 | $10.59 | — |
| 2024-01-02 | 10.58 | $10.59 | — |
| 2023-12-29 | 10.58 | $10.59 | — |
| 2023-12-28 | 10.58 | $10.59 | 202 |
| 2023-12-27 | 10.59 | $10.59 | 750 |
| 2023-12-26 | 10.59 | $10.61 | — |
| 2023-12-22 | 10.59 | $10.61 | 354 |
| 2023-12-21 | 10.59 | $10.60 | — |
| 2023-12-20 | 10.60 | $10.60 | — |
| 2023-12-19 | 10.60 | $10.60 | — |
| 2023-12-18 | 10.61 | $10.60 | — |
| 2023-12-15 | 10.62 | $10.60 | 1117 |
| 2023-12-14 | 10.63 | $10.62 | — |
| 2023-12-13 | 10.64 | $10.62 | 9225 |
| 2023-12-12 | 10.65 | $10.56 | 4675 |
| 2023-12-11 | 10.68 | $10.62 | 176811 |
| 2023-12-08 | 10.70 | $10.76 | 6470 |
| 2023-12-07 | 10.68 | $10.68 | 796 |
| 2023-12-06 | 10.68 | $10.70 | 1332 |
| 2023-12-05 | 10.68 | $10.63 | — |
| 2023-12-04 | 10.69 | $10.63 | 426087 |
| 2023-12-01 | 10.71 | $10.67 | 2082 |
| 2023-11-30 | 10.72 | $10.63 | 293 |
| 2023-11-29 | 10.74 | $10.69 | 401212 |
| 2023-11-28 | 10.75 | $10.66 | 200282 |
| 2023-11-27 | 10.77 | $10.79 | 102 |
| 2023-11-24 | 10.75 | $10.85 | 6137 |
| 2023-11-22 | 10.71 | $10.75 | — |
| 2023-11-21 | 10.69 | $10.75 | 51449 |
| 2023-11-20 | 10.66 | $10.67 | — |
| 2023-11-17 | 10.66 | $10.67 | 90734 |
| 2023-11-16 | 10.65 | $10.64 | — |
| 2023-11-15 | 10.65 | $10.64 | — |
| 2023-11-14 | 10.64 | $10.64 | 300 |
| 2023-11-13 | 10.64 | $10.64 | 647 |
| 2023-11-10 | 10.64 | $10.61 | 236 |
| 2023-11-09 | 10.64 | $10.61 | — |
| 2023-11-08 | 10.65 | $10.61 | 34146 |
| 2023-11-07 | 10.65 | $10.61 | 1766 |
| 2023-11-06 | 10.66 | $10.70 | 100 |
| 2023-11-03 | 10.64 | $10.70 | 1843 |
| 2023-11-02 | 10.61 | $10.62 | 912 |
| 2023-11-01 | 10.61 | $10.65 | 260 |
| 2023-10-31 | 10.59 | $10.60 | — |
| 2023-10-30 | 10.58 | $10.60 | 287836 |
| 2023-10-27 | 10.57 | $10.58 | 600 |
| 2023-10-26 | 10.57 | $10.58 | — |
| 2023-10-25 | 10.57 | $10.58 | 33136 |
| 2023-10-24 | 10.56 | $10.58 | — |
| 2023-10-23 | 10.56 | $10.58 | — |
| 2023-10-20 | 10.55 | $10.58 | 252 |
| 2023-10-19 | 10.54 | $10.55 | 121 |
| 2023-10-18 | 10.54 | $10.55 | 101 |
| 2023-10-17 | 10.53 | $10.56 | — |
| 2023-10-16 | 10.53 | $10.56 | — |
| 2023-10-13 | 10.52 | $10.56 | — |
| 2023-10-12 | 10.52 | $10.56 | — |
| 2023-10-11 | 10.51 | $10.56 | — |
| 2023-10-10 | 10.50 | $10.56 | 926 |
| 2023-10-09 | 10.48 | $10.53 | 100 |
| 2023-10-06 | 10.48 | $10.53 | — |
| 2023-10-05 | 10.47 | $10.53 | — |
| 2023-10-04 | 10.47 | $10.53 | — |
| 2023-10-03 | 10.46 | $10.53 | 843 |
| 2023-10-02 | 10.46 | $10.45 | — |
| 2023-09-29 | 10.48 | $10.45 | — |
| 2023-09-28 | 10.50 | $10.45 | 155 |
| 2023-09-27 | 10.53 | $10.55 | 1727 |
| 2023-09-26 | 10.54 | $10.55 | — |
| 2023-09-25 | 10.55 | $10.55 | 258 |
| 2023-09-22 | 10.56 | $10.53 | — |
| 2023-09-21 | 10.57 | $10.53 | 204 |
| 2023-09-20 | 10.60 | $10.53 | 2116 |
| 2023-09-19 | 10.63 | $10.60 | — |
| 2023-09-18 | 10.64 | $10.60 | — |
| 2023-09-15 | 10.65 | $10.60 | — |
| 2023-09-14 | 10.67 | $10.60 | 866 |
| 2023-09-13 | 10.69 | $10.60 | — |
| 2023-09-12 | 10.72 | $10.60 | 1141 |
| 2023-09-11 | 10.75 | $10.52 | 1962 |
| 2023-09-08 | 10.81 | $10.61 | 2563 |
| 2023-09-07 | 10.86 | $10.79 | 1500 |
| 2023-09-06 | 10.86 | $10.79 | — |
| 2023-09-05 | 10.85 | $10.79 | — |
| 2023-09-01 | 10.84 | $10.79 | — |
| 2023-08-31 | 10.82 | $10.79 | — |
| 2023-08-30 | 10.80 | $10.79 | — |
| 2023-08-29 | 10.78 | $10.79 | 100 |
| 2023-08-28 | 10.74 | $10.79 | — |
| 2023-08-25 | 10.70 | $10.79 | — |
| 2023-08-24 | 10.64 | $10.79 | — |
| 2023-08-23 | 10.57 | $10.79 | 511 |
| 2023-08-22 | 10.48 | $10.50 | — |
| 2023-08-21 | 10.47 | $10.50 | 2202 |
| 2023-08-18 | 10.45 | $10.43 | 100 |
| 2023-08-17 | 10.44 | $10.43 | 110 |
| 2023-08-16 | 10.44 | $10.50 | 1566 |
| 2023-08-15 | 10.41 | $10.42 | 1626 |
| 2023-08-14 | 10.40 | $10.40 | — |
| 2023-08-11 | 10.40 | $10.40 | 100 |
| 2023-08-10 | 10.39 | $10.40 | 203 |
| 2023-08-09 | 10.38 | $10.42 | 811 |
| 2023-08-08 | 10.36 | $10.35 | — |
| 2023-08-07 | 10.36 | $10.35 | — |
| 2023-08-04 | 10.36 | $10.35 | — |
| 2023-08-03 | 10.36 | $10.35 | 100 |
| 2023-08-02 | 10.35 | $10.35 | — |
| 2023-08-01 | 10.35 | $10.35 | 2300 |
| 2023-07-31 | 10.35 | $10.31 | 200 |
| 2023-07-28 | 10.35 | $10.35 | — |
| 2023-07-27 | 10.35 | $10.35 | 500 |
| 2023-07-26 | 10.34 | $10.35 | 100 |
| 2023-07-25 | 10.33 | $10.36 | — |
| 2023-07-24 | 10.32 | $10.36 | 13900 |
| 2023-07-21 | 10.30 | $10.40 | 200 |
| 2023-07-20 | 10.27 | $10.30 | 10200 |
| 2023-07-19 | 10.26 | $10.27 | 24300 |
| 2023-07-18 | 10.26 | $10.27 | — |
| 2023-07-17 | 10.26 | $10.27 | 1100 |
| 2023-07-14 | 10.25 | $10.25 | 100 |
| 2023-07-13 | 10.26 | $10.25 | — |
| 2023-07-12 | 10.26 | $10.25 | — |
| 2023-07-11 | 10.27 | $10.25 | 100 |
| 2023-07-10 | 10.27 | $10.27 | 400 |
| 2023-07-07 | 10.28 | $10.27 | 100 |
| 2023-07-06 | 10.28 | $10.27 | 400 |
| 2023-07-05 | 10.28 | $10.27 | 100 |
| 2023-07-03 | 10.28 | $10.27 | 400 |
| 2023-06-30 | 10.29 | $10.27 | 100 |
| 2023-06-29 | 10.29 | $10.27 | — |
| 2023-06-28 | 10.30 | $10.27 | 700 |
| 2023-06-27 | 10.30 | $10.23 | 100 |
| 2023-06-26 | 10.32 | $10.23 | 1000 |
| 2023-06-23 | 10.34 | $10.37 | — |
| 2023-06-22 | 10.32 | $10.37 | — |
| 2023-06-21 | 10.30 | $10.37 | 4500 |
| 2023-06-20 | 10.27 | $10.40 | 1000 |
| 2023-06-16 | 10.23 | $10.24 | — |
| 2023-06-15 | 10.23 | $10.24 | 400 |
| 2023-06-14 | 10.22 | $10.20 | — |
| 2023-06-13 | 10.23 | $10.20 | — |
| 2023-06-12 | 10.24 | $10.20 | — |
| 2023-06-09 | 10.25 | $10.20 | — |
| 2023-06-08 | 10.27 | $10.20 | 100 |
| 2023-06-07 | 10.29 | $10.20 | — |
| 2023-06-06 | 10.31 | $10.20 | — |
| 2023-06-05 | 10.33 | $10.20 | 1000 |
| 2023-06-02 | 10.36 | $10.49 | — |
| 2023-06-01 | 10.30 | $10.49 | 500 |
| 2023-05-31 | 10.23 | $10.28 | — |
| 2023-05-30 | 10.21 | $10.28 | 500 |
| 2023-05-26 | 10.19 | $10.28 | — |
| 2023-05-25 | 10.16 | $10.28 | 1400 |
| 2023-05-24 | 10.12 | $10.12 | — |
| 2023-05-23 | 10.12 | $10.12 | — |
| 2023-05-22 | 10.13 | $10.12 | — |
| 2023-05-19 | 10.14 | $10.12 | — |
| 2023-05-18 | 10.15 | $10.12 | — |
| 2023-05-17 | 10.16 | $10.12 | — |
| 2023-05-16 | 10.18 | $10.12 | — |
| 2023-05-15 | 10.20 | $10.12 | 100 |
| 2023-05-12 | 10.23 | $10.21 | — |
| 2023-05-11 | 10.23 | $10.21 | — |
| 2023-05-10 | 10.23 | $10.21 | — |
| 2023-05-09 | 10.23 | $10.21 | — |
| 2023-05-08 | 10.23 | $10.21 | — |
| 2023-05-05 | 10.23 | $10.21 | — |
| 2023-05-04 | 10.23 | $10.21 | — |
| 2023-05-03 | 10.23 | $10.21 | 100 |
| 2023-05-02 | 10.23 | $10.21 | 4300 |
| 2023-05-01 | 10.23 | $10.16 | — |
| 2023-04-28 | 10.24 | $10.16 | 2200 |
| 2023-04-27 | 10.25 | $10.21 | 3800 |
| 2023-04-26 | 10.25 | $10.20 | 2500 |
| 2023-04-25 | 10.26 | $10.28 | 100 |
| 2023-04-24 | 10.24 | $10.30 | — |
| 2023-04-21 | 10.20 | $10.30 | 1600 |
| 2023-04-20 | 10.16 | $10.18 | 1400 |
| 2023-04-19 | 10.15 | $10.15 | — |
| 2023-04-18 | 10.14 | $10.15 | — |
| 2023-04-17 | 10.13 | $10.15 | — |
| 2023-04-14 | 10.12 | $10.15 | 230900 |
| 2023-04-13 | 10.11 | $10.17 | 9500 |
| 2023-04-12 | 10.08 | $10.10 | 200 |
| 2023-04-11 | 10.07 | $10.10 | — |
| 2023-04-10 | 10.07 | $10.10 | 3400 |
| 2023-04-06 | 10.06 | $10.12 | 100 |
| 2023-04-05 | 10.04 | $10.09 | 84800 |
| 2023-04-04 | 10.02 | $10.05 | — |
| 2023-04-03 | 10.02 | $10.05 | 8300 |
| 2023-03-31 | 10.02 | $10.02 | 1700 |
| 2023-03-30 | 10.02 | $10.04 | — |
| 2023-03-29 | 10.03 | $10.04 | — |
| 2023-03-28 | 10.03 | $10.04 | — |
| 2023-03-27 | 10.03 | $10.04 | — |
| 2023-03-24 | 10.04 | $10.04 | — |
| 2023-03-23 | 10.05 | $10.04 | 200 |
| 2023-03-22 | 10.06 | $10.08 | 300 |
| 2023-03-21 | 10.06 | $10.08 | 100 |
| 2023-03-20 | 10.06 | $10.04 | 9800 |
| 2023-03-17 | 10.07 | $10.06 | 300 |
| 2023-03-16 | 10.08 | $10.11 | 7600 |
| 2023-03-15 | 10.08 | $10.02 | 400 |
| 2023-03-14 | 10.10 | $10.11 | — |
| 2023-03-13 | 10.11 | $10.11 | 23500 |
| 2023-03-10 | 10.11 | $10.13 | 1500 |
| 2023-03-09 | 10.11 | $10.06 | 8900 |
| 2023-03-08 | 10.13 | $10.05 | 2300 |
| 2023-03-07 | 10.16 | $10.12 | 1500 |
| 2023-03-06 | 10.18 | $10.20 | — |
| 2023-03-03 | 10.17 | $10.20 | 264400 |
| 2023-03-02 | 10.16 | $10.19 | 495900 |
| 2023-03-01 | 10.15 | $10.22 | 129800 |
| 2023-02-28 | 10.13 | $9.99 | 4000 |
| 2023-02-27 | 10.18 | $10.18 | 1.1M |
| 2023-02-24 | 10.18 | $10.18 | 193900 |
| 2023-02-23 | 10.18 | $10.17 | 138400 |
| 2023-02-22 | 10.18 | $10.18 | 72400 |
| 2023-02-21 | 10.17 | $10.17 | 108200 |
| 2023-02-17 | 10.17 | $10.17 | 4600 |
| 2023-02-16 | 10.18 | $10.17 | 15100 |
| 2023-02-15 | 10.18 | $10.18 | 45800 |
| 2023-02-14 | 10.17 | $10.17 | 771900 |
| 2023-02-13 | 10.17 | $10.17 | 491600 |
| 2023-02-10 | 10.17 | $10.17 | 700 |
| 2023-02-09 | 10.17 | $10.17 | — |
| 2023-02-08 | 10.17 | $10.17 | 32100 |
| 2023-02-07 | 10.17 | $10.16 | 305200 |
| 2023-02-06 | 10.17 | $10.16 | — |
| 2023-02-03 | 10.17 | $10.16 | 178200 |
| 2023-02-02 | 10.17 | $10.17 | 82900 |
| 2023-02-01 | 10.16 | $10.16 | 5300 |
| 2023-01-31 | 10.16 | $10.16 | 227800 |
| 2023-01-30 | 10.16 | $10.15 | 500 |
| 2023-01-27 | 10.16 | $10.15 | 49600 |
| 2023-01-26 | 10.16 | $10.14 | 18000 |
| 2023-01-25 | 10.16 | $10.15 | 3700 |
| 2023-01-24 | 10.16 | $10.15 | 309000 |
| 2023-01-23 | 10.15 | $10.14 | 100800 |
| 2023-01-20 | 10.15 | $10.14 | 155500 |
| 2023-01-19 | 10.16 | $10.15 | 563600 |
| 2023-01-18 | 10.15 | $10.15 | 9200 |
| 2023-01-17 | 10.15 | $10.14 | 1.8M |
| 2023-01-13 | 10.14 | $10.14 | 603400 |
| 2023-01-12 | 10.14 | $10.15 | 4200 |
| 2023-01-11 | 10.13 | $10.15 | 961800 |
| 2023-01-10 | 10.12 | $10.13 | 1.5M |
| 2023-01-09 | 10.11 | $10.11 | 8500 |
| 2023-01-06 | 10.11 | $10.12 | 132300 |
| 2023-01-05 | 10.10 | $10.12 | 2.0M |
| 2023-01-04 | 10.09 | $10.10 | 111000 |
| 2023-01-03 | 10.09 | $10.07 | 1100 |
| 2022-12-30 | 10.09 | $10.07 | 1100 |
| 2022-12-29 | 10.09 | $10.09 | 400 |
| 2022-12-28 | 10.09 | $10.09 | 13600 |
| 2022-12-27 | 10.09 | $10.09 | 800 |
| 2022-12-23 | 10.08 | $10.08 | 40600 |
| 2022-12-22 | 10.08 | $10.08 | 6700 |
| 2022-12-21 | 10.08 | $10.07 | 25900 |
| 2022-12-20 | 10.07 | $10.07 | 77600 |
| 2022-12-19 | 10.07 | $10.07 | 14200 |
| 2022-12-16 | 10.07 | $10.05 | 8800 |
| 2022-12-15 | 10.07 | $10.07 | 42600 |
| 2022-12-14 | 10.06 | $10.07 | 211400 |
| 2022-12-13 | 10.05 | $10.07 | 137400 |
| 2022-12-12 | 10.04 | $10.04 | 278500 |
| 2022-12-09 | 10.04 | $10.03 | 1900 |
| 2022-12-08 | 10.04 | $10.03 | 2100 |
| 2022-12-07 | 10.04 | $10.03 | 1900 |
| 2022-12-06 | 10.03 | $10.03 | — |
| 2022-12-05 | 10.03 | $10.03 | 147800 |
| 2022-12-02 | 10.03 | $10.04 | 326200 |
| 2022-12-01 | 10.02 | $10.03 | 7500 |
| 2022-11-30 | 10.01 | $10.02 | 2000 |
| 2022-11-29 | 10.01 | $10.01 | 1.5M |
| 2022-11-28 | 10.00 | $10.00 | 144200 |
| 2022-11-25 | 10.00 | $10.00 | 100 |
| 2022-11-23 | 9.99 | $10.01 | 23900 |
| 2022-11-22 | 9.99 | $10.00 | 92900 |
| 2022-11-21 | 9.98 | $9.99 | 74400 |
| 2022-11-18 | 9.98 | $9.98 | 32300 |
| 2022-11-17 | 9.97 | $9.98 | 1600 |
| 2022-11-16 | 9.97 | $9.97 | 1100 |
| 2022-11-15 | 9.97 | $9.95 | 700 |
| 2022-11-14 | 9.97 | $9.95 | 1500 |
| 2022-11-11 | 9.98 | $9.95 | 1600 |
| 2022-11-10 | 9.98 | $9.99 | 15500 |
| 2022-11-09 | 9.98 | $9.98 | 275600 |
| 2022-11-08 | 9.97 | $9.96 | 2600 |
| 2022-11-07 | 9.98 | $9.96 | 341800 |
| 2022-11-04 | 9.98 | $9.97 | 500 |
| 2022-11-03 | 9.98 | $9.98 | 4400 |
| 2022-11-02 | 9.97 | $9.97 | 15800 |
| 2022-11-01 | 9.97 | $9.98 | — |
| 2022-10-31 | 9.96 | $9.98 | 6900 |
| 2022-10-28 | 9.95 | $9.95 | 281400 |
| 2022-10-27 | 9.94 | $9.95 | 21900 |
| 2022-10-26 | 9.94 | $9.94 | 54700 |
| 2022-10-25 | 9.94 | $9.94 | 209400 |
| 2022-10-24 | 9.94 | $9.93 | 3100 |
| 2022-10-21 | 9.94 | $9.93 | 2100 |
| 2022-10-20 | 9.94 | $9.94 | 100 |
| 2022-10-19 | 9.93 | $9.93 | 41300 |
| 2022-10-18 | 9.93 | $9.93 | 26100 |
| 2022-10-17 | 9.93 | $9.92 | 1600 |
| 2022-10-14 | 9.93 | $9.93 | 600 |
| 2022-10-13 | 9.92 | $9.92 | 12900 |
| 2022-10-12 | 9.92 | $9.93 | 24700 |
| 2022-10-11 | 9.92 | $9.93 | 6700 |
| 2022-10-10 | 9.91 | $9.94 | 24800 |
| 2022-10-07 | 9.90 | $9.90 | 11300 |
| 2022-10-06 | 9.90 | $9.90 | 1100 |
| 2022-10-05 | 9.90 | $9.90 | 50000 |
| 2022-10-04 | 9.90 | $9.90 | 276400 |
| 2022-10-03 | 9.89 | $9.89 | 2300 |
| 2022-09-30 | 9.89 | $9.89 | 77100 |
| 2022-09-29 | 9.89 | $9.89 | 36800 |
| 2022-09-28 | 9.90 | $9.89 | 2200 |
| 2022-09-27 | 9.90 | $9.90 | 18300 |
| 2022-09-26 | 9.89 | $9.89 | 626700 |
| 2022-09-23 | 9.89 | $9.90 | 1300 |
| 2022-09-22 | 9.89 | $9.89 | 19900 |
| 2022-09-21 | 9.89 | $9.89 | 529700 |
| 2022-09-20 | 9.89 | $9.89 | 2000 |
| 2022-09-19 | 9.89 | $9.88 | 16500 |
| 2022-09-16 | 9.89 | $9.89 | 62900 |
| 2022-09-15 | 9.89 | $9.88 | 6000 |
| 2022-09-14 | 9.89 | $9.88 | 51600 |
| 2022-09-13 | 9.89 | $9.88 | 166500 |
| 2022-09-12 | 9.90 | $9.88 | 28400 |
| 2022-09-09 | 9.90 | $9.90 | 18200 |
| 2022-09-08 | 9.89 | $9.90 | 29500 |
| 2022-09-07 | 9.89 | $9.88 | 200800 |
| 2022-09-06 | 9.89 | $9.90 | 53800 |
| 2022-09-02 | 9.88 | $9.88 | 13900 |
| 2022-09-01 | 9.88 | $9.89 | 4600 |
| 2022-08-31 | 9.88 | $9.89 | 19100 |
| 2022-08-30 | 9.87 | $9.86 | 1200 |
| 2022-08-29 | 9.87 | $9.88 | 6900 |
| 2022-08-26 | 9.86 | $9.88 | 286700 |
| 2022-08-25 | 9.86 | $9.85 | 900 |
| 2022-08-24 | 9.86 | $9.84 | 1000 |
| 2022-08-23 | 9.86 | $9.87 | 54900 |
| 2022-08-22 | 9.86 | $9.86 | 3800 |
| 2022-08-19 | 9.86 | $9.86 | 38900 |
| 2022-08-18 | 9.85 | $9.85 | 5900 |
| 2022-08-17 | 9.85 | $9.85 | 3700 |
| 2022-08-16 | 9.85 | $9.86 | 4300 |
| 2022-08-15 | 9.85 | $9.85 | 29200 |
| 2022-08-12 | 9.85 | $9.85 | 208500 |
| 2022-08-11 | 9.84 | $9.84 | 17200 |
| 2022-08-10 | 9.84 | $9.84 | 18300 |
| 2022-08-09 | 9.84 | $9.84 | 20100 |
| 2022-08-08 | 9.84 | $9.84 | 3100 |
| 2022-08-05 | 9.84 | $9.84 | 700 |
| 2022-08-04 | 9.84 | $9.83 | 4300 |
| 2022-08-03 | 9.84 | $9.83 | — |
| 2022-08-02 | 9.84 | $9.83 | 65700 |
| 2022-08-01 | 9.85 | $9.84 | 205300 |
| 2022-07-29 | 9.84 | $9.83 | 14800 |
| 2022-07-28 | 9.85 | $9.85 | 2600 |
| 2022-07-27 | 9.84 | $9.86 | 78300 |
| 2022-07-26 | 9.83 | $9.86 | 153700 |
| 2022-07-25 | 9.82 | $9.83 | 100 |
| 2022-07-22 | 9.81 | $9.81 | 100 |
| 2022-07-21 | 9.81 | $9.81 | — |
| 2022-07-20 | 9.81 | $9.81 | 150000 |
| 2022-07-19 | 9.81 | $9.81 | 500 |
| 2022-07-18 | 9.81 | $9.84 | 200 |
| 2022-07-15 | 9.80 | $9.82 | 39900 |
| 2022-07-14 | 9.80 | $9.79 | — |
| 2022-07-13 | 9.80 | $9.79 | 6800 |
| 2022-07-12 | 9.80 | $9.80 | 370000 |
| 2022-07-11 | 9.80 | $9.80 | 100 |
| 2022-07-08 | 9.80 | $9.80 | — |
| 2022-07-07 | 9.80 | $9.80 | 800 |
| 2022-07-06 | 9.80 | $9.80 | 71800 |
| 2022-07-05 | 9.80 | $9.79 | 1000 |
| 2022-07-01 | 9.80 | $9.80 | 3900 |
| 2022-06-30 | 9.80 | $9.80 | 19700 |
| 2022-06-29 | 9.80 | $9.80 | 74800 |
| 2022-06-28 | 9.79 | $9.78 | 700 |
| 2022-06-27 | 9.80 | $9.79 | 600 |
| 2022-06-24 | 9.80 | $9.80 | — |
| 2022-06-23 | 9.80 | $9.80 | 1000 |
| 2022-06-22 | 9.79 | $9.80 | — |
| 2022-06-21 | 9.79 | $9.80 | 1.0M |
| 2022-06-17 | 9.79 | $9.79 | — |
| 2022-06-16 | 9.78 | $9.79 | 7000 |
| 2022-06-15 | 9.78 | $9.78 | 28000 |
| 2022-06-14 | 9.78 | $9.79 | 15800 |
| 2022-06-13 | 9.78 | $9.78 | — |
| 2022-06-10 | 9.78 | $9.78 | — |
| 2022-06-09 | 9.78 | $9.78 | — |
| 2022-06-08 | 9.78 | $9.78 | — |
| 2022-06-07 | 9.78 | $9.78 | 89100 |
| 2022-06-06 | 9.78 | $9.78 | — |
| 2022-06-03 | 9.78 | $9.78 | — |
| 2022-06-02 | 9.78 | $9.78 | 900 |
| 2022-06-01 | 9.78 | $9.80 | 900 |
| 2022-05-31 | 9.78 | $9.78 | 15000 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.77 | $9.80 | 203400 |
| 2022-05-25 | 9.76 | $9.78 | — |
| 2022-05-24 | 9.76 | $9.78 | 900 |
| 2022-05-23 | 9.75 | $9.76 | 4100 |
| 2022-05-20 | 9.76 | $9.76 | — |
| 2022-05-19 | 9.76 | $9.76 | — |
| 2022-05-18 | 9.76 | $9.76 | — |
| 2022-05-17 | 9.76 | $9.76 | 2500 |
| 2022-05-16 | 9.77 | $9.76 | — |
| 2022-05-13 | 9.77 | $9.76 | 88500 |
| 2022-05-12 | 9.78 | $9.76 | 1400 |
| 2022-05-11 | 9.79 | $9.78 | 233300 |
| 2022-05-10 | 9.79 | $9.77 | 50000 |
| 2022-05-09 | 9.80 | $9.79 | 174900 |
| 2022-05-06 | 9.80 | $9.80 | 174900 |
| 2022-05-05 | 9.80 | $9.79 | — |
| 2022-05-04 | 9.80 | $9.79 | 56100 |
| 2022-05-03 | 9.80 | $9.80 | 155900 |
| 2022-05-02 | 9.80 | $9.79 | 21200 |
| 2022-04-29 | 9.80 | $9.79 | 10600 |
| 2022-04-28 | 9.81 | $9.80 | 500 |
| 2022-04-27 | 9.81 | $9.80 | 100 |
| 2022-04-26 | 9.81 | $9.80 | 57700 |
| 2022-04-25 | 9.81 | $9.81 | 36400 |
| 2022-04-22 | 9.80 | $9.79 | — |
| 2022-04-21 | 9.81 | $9.79 | — |
| 2022-04-20 | 9.81 | $9.79 | 84100 |
| 2022-04-19 | 9.81 | $9.81 | 26500 |
| 2022-04-18 | 9.81 | $9.80 | 26900 |
| 2022-04-14 | 9.80 | $9.80 | 1900 |
| 2022-04-13 | 9.80 | $9.79 | 10600 |
| 2022-04-12 | 9.80 | $9.80 | 200 |
| 2022-04-11 | 9.80 | $9.80 | 10700 |
| 2022-04-08 | 9.79 | $9.79 | 1900 |
| 2022-04-07 | 9.79 | $9.79 | 1300 |
| 2022-04-06 | 9.79 | $9.78 | 108800 |
| 2022-04-05 | 9.79 | $9.78 | 4200 |
| 2022-04-04 | 9.79 | $9.78 | 3300 |
| 2022-04-01 | 9.78 | $9.80 | 1000 |
| 2022-03-31 | 9.77 | $9.80 | 2.0M |
| 2022-03-30 | 9.76 | $9.77 | 350100 |
| 2022-03-29 | 9.75 | $9.77 | 2.4M |
| 2022-03-28 | 9.75 | $9.75 | 32300 |
| 2022-03-25 | 9.74 | $9.75 | 8500 |
| 2022-03-24 | 9.74 | $9.75 | 4900 |
| 2022-03-23 | 9.74 | $9.72 | — |
| 2022-03-22 | 9.74 | $9.72 | 28400 |
| 2022-03-21 | 9.74 | $9.73 | 37000 |
| 2022-03-18 | 9.75 | $9.75 | — |
| 2022-03-17 | 9.74 | $9.75 | — |
| 2022-03-16 | 9.74 | $9.75 | 200 |
| 2022-03-15 | 9.73 | $9.73 | 8700 |
| 2022-03-14 | 9.73 | $9.73 | 57800 |
| 2022-03-11 | 9.73 | $9.73 | 2100 |
| 2022-03-10 | 9.73 | $9.73 | 26200 |
| 2022-03-09 | 9.73 | $9.72 | 2200 |
| 2022-03-08 | 9.73 | $9.73 | 88400 |
| 2022-03-07 | 9.73 | $9.74 | 200400 |
| 2022-03-04 | 9.73 | $9.74 | 7700 |
| 2022-03-03 | 9.72 | $9.73 | 37000 |
| 2022-03-02 | 9.72 | $9.73 | 5900 |
| 2022-03-01 | 9.71 | $9.72 | 94800 |
| 2022-02-28 | 9.71 | $9.71 | 14800 |
| 2022-02-25 | 9.71 | $9.72 | 3100 |
| 2022-02-24 | 9.71 | $9.71 | — |
| 2022-02-23 | 9.71 | $9.71 | — |
| 2022-02-22 | 9.71 | $9.71 | — |
| 2022-02-18 | 9.71 | $9.71 | 9200 |
| 2022-02-17 | 9.71 | $9.72 | — |
| 2022-02-16 | 9.71 | $9.72 | 600 |
| 2022-02-15 | 9.71 | $9.73 | 200 |
| 2022-02-14 | 9.71 | $9.70 | — |
| 2022-02-11 | 9.71 | $9.70 | 100 |
| 2022-02-10 | 9.71 | $9.71 | 1000 |
| 2022-02-09 | 9.71 | $9.71 | 28100 |
| 2022-02-08 | 9.72 | $9.71 | 200 |
| 2022-02-07 | 9.72 | $9.73 | 5500 |
| 2022-02-04 | 9.72 | $9.73 | 900 |
| 2022-02-03 | 9.71 | $9.73 | 800 |
| 2022-02-02 | 9.71 | $9.74 | — |
| 2022-02-01 | 9.70 | $9.74 | 41600 |
| 2022-01-31 | 9.69 | $9.69 | 700 |
| 2022-01-28 | 9.69 | $9.69 | 4200 |
| 2022-01-27 | 9.70 | $9.68 | 685500 |
| 2022-01-26 | 9.71 | $9.69 | — |
| 2022-01-25 | 9.71 | $9.69 | 100 |
| 2022-01-24 | 9.73 | $9.72 | — |
| 2022-01-21 | 9.73 | $9.72 | 1100 |
| 2022-01-20 | 9.73 | $9.72 | — |
| 2022-01-19 | 9.74 | $9.72 | 1100 |
| 2022-01-18 | 9.74 | $9.71 | 6000 |
| 2022-01-14 | 9.76 | $9.72 | 200 |
| 2022-01-13 | 9.77 | $9.77 | — |
| 2022-01-12 | 9.76 | $9.77 | — |
| 2022-01-11 | 9.76 | $9.77 | 900 |
| 2022-01-10 | 9.75 | $9.77 | — |
| 2022-01-07 | 9.75 | $9.77 | 3100 |
| 2022-01-06 | 9.74 | $9.77 | 86300 |
| 2022-01-05 | 9.73 | $9.76 | 18000 |
| 2022-01-04 | 9.72 | $9.74 | 46900 |
| 2022-01-03 | 9.72 | $9.74 | 61400 |
| 2021-12-31 | 9.71 | $9.73 | 9700 |
| 2021-12-30 | 9.71 | $9.73 | 5200 |
| 2021-12-29 | 9.71 | $9.72 | 5400 |
| 2021-12-28 | 9.71 | $9.72 | 4100 |
| 2021-12-27 | 9.72 | $9.72 | — |
| 2021-12-23 | 9.72 | $9.72 | — |
| 2021-12-22 | 9.72 | $9.72 | 8500 |
| 2021-12-21 | 9.73 | $9.73 | 300 |
| 2021-12-20 | 9.73 | $9.71 | 200 |
| 2021-12-17 | 9.74 | $9.71 | 700 |
| 2021-12-16 | 9.76 | $9.74 | — |
| 2021-12-15 | 9.77 | $9.74 | 2300 |
| 2021-12-14 | 9.77 | $9.74 | 736600 |
| 2021-12-13 | 9.79 | $9.76 | 1200 |
| 2021-12-10 | 9.79 | $9.75 | 23900 |
| 2021-12-09 | 9.80 | $9.82 | 2400 |
| 2021-12-08 | 9.80 | $9.81 | 8500 |
| 2021-12-07 | 9.79 | $9.80 | 6500 |
| 2021-12-06 | 9.78 | $9.78 | 200 |
| 2021-12-03 | 9.78 | $9.77 | 4300 |
| 2021-12-02 | 9.78 | $9.79 | 19900 |
| 2021-12-01 | 9.78 | $9.80 | 33200 |
| 2021-11-30 | 9.77 | $9.77 | 19600 |
| 2021-11-29 | 9.77 | $9.78 | 700 |
| 2021-11-26 | 9.76 | $9.78 | 400 |
| 2021-11-24 | 9.76 | $9.77 | — |
| 2021-11-23 | 9.76 | $9.77 | 25500 |
| 2021-11-22 | 9.75 | $9.75 | 404600 |
| 2021-11-19 | 9.75 | $9.77 | 142100 |
| 2021-11-18 | 9.75 | $9.74 | 2800 |
| 2021-11-17 | 9.75 | $9.76 | 1700 |
| 2021-11-16 | 9.75 | $9.76 | 8800 |
| 2021-11-15 | 9.75 | $9.75 | 89700 |
| 2021-11-12 | 9.75 | $9.75 | 500 |
| 2021-11-11 | 9.75 | $9.72 | 200 |
| 2021-11-10 | 9.76 | $9.73 | 1200 |
| 2021-11-09 | 9.76 | $9.77 | 2200 |
| 2021-11-08 | 9.76 | $9.76 | 15700 |
| 2021-11-05 | 9.76 | $9.78 | 30800 |
| 2021-11-04 | 9.76 | $9.74 | 64500 |
| 2021-11-03 | 9.76 | $9.75 | 3800 |
| 2021-11-02 | 9.77 | $9.77 | 13300 |
| 2021-11-01 | 9.76 | $9.77 | 9800 |
| 2021-10-29 | 9.76 | $9.77 | 51600 |
| 2021-10-28 | 9.76 | $9.75 | — |
| 2021-10-27 | 9.76 | $9.75 | 1500 |
| 2021-10-26 | 9.76 | $9.77 | 2600 |
| 2021-10-25 | 9.76 | $9.77 | 32300 |
| 2021-10-22 | 9.75 | $9.72 | 200 |
| 2021-10-21 | 9.76 | $9.75 | 1200 |
| 2021-10-20 | 9.76 | $9.75 | — |
| 2021-10-19 | 9.77 | $9.75 | — |
| 2021-10-18 | 9.77 | $9.75 | 2300 |
| 2021-10-15 | 9.77 | $9.75 | 1500 |
| 2021-10-14 | 9.78 | $9.74 | 200400 |
| 2021-10-13 | 9.78 | $9.75 | 1700 |
| 2021-10-12 | 9.79 | $9.75 | 15300 |
| 2021-10-11 | 9.79 | $9.78 | — |
| 2021-10-08 | 9.79 | $9.78 | — |
| 2021-10-07 | 9.79 | $9.78 | 1500 |
| 2021-10-06 | 9.78 | $9.78 | — |
| 2021-10-05 | 9.77 | $9.78 | — |
| 2021-10-04 | 9.76 | $9.78 | 3500 |
| 2021-10-01 | 9.75 | $9.78 | 4800 |
| 2021-09-30 | 9.73 | $9.77 | 12200 |
| 2021-09-29 | 9.72 | $9.74 | 18200 |
| 2021-09-28 | 9.71 | $9.71 | — |
| 2021-09-27 | 9.70 | $9.71 | — |
| 2021-09-24 | 9.70 | $9.71 | 3000 |
| 2021-09-23 | 9.69 | $9.69 | — |
| 2021-09-22 | 9.69 | $9.69 | 600 |
| 2021-09-21 | 9.69 | $9.69 | 1100 |
| 2021-09-20 | 9.69 | $9.67 | 300 |
| 2021-09-17 | 9.70 | $9.70 | — |
| 2021-09-16 | 9.69 | $9.70 | 300 |
| 2021-09-15 | 9.69 | $9.72 | 11900 |
| 2021-09-14 | 9.68 | $9.70 | 21000 |
| 2021-09-13 | 9.67 | $9.67 | 2700 |
| 2021-09-10 | 9.67 | $9.68 | 4600 |
| 2021-09-09 | 9.67 | $9.65 | 300 |
| 2021-09-08 | 9.67 | $9.69 | — |
| 2021-09-07 | 9.67 | $9.69 | 2100 |
| 2021-09-03 | 9.66 | $9.68 | 28400 |
| 2021-09-02 | 9.66 | $9.67 | 5500 |
| 2021-09-01 | 9.65 | $9.67 | 1000 |
| 2021-08-31 | 9.65 | $9.64 | 5600 |
| 2021-08-30 | 9.66 | $9.65 | 100 |
| 2021-08-27 | 9.66 | $9.67 | — |
| 2021-08-26 | 9.66 | $9.67 | — |
| 2021-08-25 | 9.66 | $9.67 | — |
| 2021-08-24 | 9.66 | $9.67 | — |
| 2021-08-23 | 9.66 | $9.67 | 1300 |
| 2021-08-20 | 9.66 | $9.63 | 200 |
| 2021-08-19 | 9.67 | $9.68 | 6600 |
| 2021-08-18 | 9.67 | $9.68 | 114200 |
| 2021-08-17 | 9.67 | $9.68 | 3600 |
| 2021-08-16 | 9.67 | $9.67 | 2800 |
| 2021-08-13 | 9.67 | $9.67 | 4100 |
| 2021-08-12 | 9.67 | $9.68 | 200 |
| 2021-08-11 | 9.67 | $9.67 | 2000 |
| 2021-08-10 | 9.68 | $9.67 | 1200 |
| 2021-08-09 | 9.68 | $9.67 | 13400 |
| 2021-08-06 | 9.69 | $9.65 | 39500 |
| 2021-08-05 | 9.70 | $9.70 | 19400 |
| 2021-08-04 | 9.70 | $9.70 | 83800 |
| 2021-08-03 | 9.71 | $9.70 | 3700 |
| 2021-08-02 | 9.71 | $9.70 | 2100 |
| 2021-07-30 | 9.71 | $9.72 | 200 |
| 2021-07-29 | 9.71 | $9.71 | 5900 |
| 2021-07-28 | 9.71 | $9.73 | 600 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
29.59
2024-03-14
Close Price
$7.70
Vol: 32879
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.21
Average
55.74
Maximum
88.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 29.59 | $7.70 | 32879 |
| 2024-03-13 | 32.40 | $8.26 | 16258 |
| 2024-03-12 | 29.45 | $8.00 | 181010 |
| 2024-03-11 | 23.21 | $7.49 | 47556 |
| 2024-03-08 | 29.17 | $8.73 | 335050 |
| 2024-03-07 | 52.88 | $11.01 | 18419 |
| 2024-03-06 | 61.17 | $11.41 | 7663 |
| 2024-03-05 | 58.71 | $11.25 | 3401 |
| 2024-03-04 | 51.62 | $10.86 | 64064 |
| 2024-03-01 | 88.16 | $11.85 | 28200 |
| 2024-02-29 | 84.04 | $11.47 | 22856 |
| 2024-02-28 | 62.52 | $10.81 | 4077 |
| 2024-02-27 | 60.20 | $10.78 | 682691 |
| 2024-02-26 | 57.72 | $10.75 | 4779 |
| 2024-02-23 | 56.86 | $10.74 | 971 |
| 2024-02-22 | 56.86 | $10.74 | 1083 |
| 2024-02-21 | 60.15 | $10.77 | — |
| 2024-02-20 | 60.15 | $10.77 | 864 |
| 2024-02-16 | 57.96 | $10.74 | 4399 |
| 2024-02-15 | 74.90 | $10.87 | 301 |
| 2024-02-14 | 57.75 | $10.68 | — |
| 2024-02-13 | 57.75 | $10.68 | — |
| 2024-02-12 | 57.75 | $10.68 | 111 |
| 2024-02-09 | 56.41 | $10.67 | — |
| 2024-02-08 | 56.41 | $10.67 | — |
| 2024-02-07 | 56.41 | $10.67 | — |
| 2024-02-06 | 56.41 | $10.67 | — |
| 2024-02-05 | 56.41 | $10.67 | — |
| 2024-02-02 | 56.41 | $10.67 | 332 |
| 2024-02-01 | 47.87 | $10.60 | — |
| 2024-01-31 | 47.87 | $10.60 | — |
| 2024-01-30 | 47.87 | $10.60 | — |
| 2024-01-29 | 47.87 | $10.60 | — |
| 2024-01-26 | 47.87 | $10.60 | 105 |
| 2024-01-25 | 56.42 | $10.67 | 1061 |
| 2024-01-24 | 47.52 | $10.60 | — |
| 2024-01-23 | 47.52 | $10.60 | 3462 |
| 2024-01-22 | 54.72 | $10.65 | — |
| 2024-01-19 | 54.72 | $10.65 | 108215 |
| 2024-01-18 | 49.16 | $10.61 | — |
| 2024-01-17 | 49.16 | $10.61 | — |
| 2024-01-16 | 49.16 | $10.61 | 230 |
| 2024-01-12 | 47.79 | $10.60 | 124 |
| 2024-01-11 | 47.79 | $10.60 | — |
| 2024-01-10 | 47.79 | $10.60 | — |
| 2024-01-09 | 47.79 | $10.60 | — |
| 2024-01-08 | 47.79 | $10.60 | — |
| 2024-01-05 | 47.79 | $10.60 | 143 |
| 2024-01-04 | 51.91 | $10.64 | 146 |
| 2024-01-03 | 46.42 | $10.59 | — |
| 2024-01-02 | 46.42 | $10.59 | — |
| 2023-12-29 | 46.42 | $10.59 | — |
| 2023-12-28 | 46.42 | $10.59 | 202 |
| 2023-12-27 | 46.42 | $10.59 | 750 |
| 2023-12-26 | 48.12 | $10.61 | — |
| 2023-12-22 | 48.12 | $10.61 | 354 |
| 2023-12-21 | 47.25 | $10.60 | — |
| 2023-12-20 | 47.25 | $10.60 | — |
| 2023-12-19 | 47.25 | $10.60 | — |
| 2023-12-18 | 47.25 | $10.60 | — |
| 2023-12-15 | 47.25 | $10.60 | 1117 |
| 2023-12-14 | 48.51 | $10.62 | — |
| 2023-12-13 | 48.51 | $10.62 | 9225 |
| 2023-12-12 | 44.49 | $10.56 | 4675 |
| 2023-12-11 | 48.05 | $10.62 | 176811 |
| 2023-12-08 | 58.42 | $10.76 | 6470 |
| 2023-12-07 | 52.91 | $10.68 | 796 |
| 2023-12-06 | 54.63 | $10.70 | 1332 |
| 2023-12-05 | 49.12 | $10.63 | — |
| 2023-12-04 | 49.12 | $10.63 | 426087 |
| 2023-12-01 | 52.40 | $10.67 | 2082 |
| 2023-11-30 | 49.18 | $10.63 | 293 |
| 2023-11-29 | 54.43 | $10.69 | 401212 |
| 2023-11-28 | 52.00 | $10.66 | 200282 |
| 2023-11-27 | 66.65 | $10.79 | 102 |
| 2023-11-24 | 76.05 | $10.85 | 6137 |
| 2023-11-22 | 69.17 | $10.75 | — |
| 2023-11-21 | 69.17 | $10.75 | 51449 |
| 2023-11-20 | 61.09 | $10.67 | — |
| 2023-11-17 | 61.09 | $10.67 | 90734 |
| 2023-11-16 | 57.31 | $10.64 | — |
| 2023-11-15 | 57.31 | $10.64 | — |
| 2023-11-14 | 57.31 | $10.64 | 300 |
| 2023-11-13 | 57.31 | $10.64 | 647 |
| 2023-11-10 | 53.63 | $10.61 | 236 |
| 2023-11-09 | 53.63 | $10.61 | — |
| 2023-11-08 | 53.63 | $10.61 | 34146 |
| 2023-11-07 | 53.63 | $10.61 | 1766 |
| 2023-11-06 | 67.91 | $10.70 | 100 |
| 2023-11-03 | 67.91 | $10.70 | 1843 |
| 2023-11-02 | 59.20 | $10.62 | 912 |
| 2023-11-01 | 65.54 | $10.65 | 260 |
| 2023-10-31 | 58.50 | $10.60 | — |
| 2023-10-30 | 58.50 | $10.60 | 287836 |
| 2023-10-27 | 55.20 | $10.58 | 600 |
| 2023-10-26 | 55.20 | $10.58 | — |
| 2023-10-25 | 55.20 | $10.58 | 33136 |
| 2023-10-24 | 55.20 | $10.58 | — |
| 2023-10-23 | 55.20 | $10.58 | — |
| 2023-10-20 | 55.20 | $10.58 | 252 |
| 2023-10-19 | 50.89 | $10.55 | 121 |
| 2023-10-18 | 50.89 | $10.55 | 101 |
| 2023-10-17 | 52.40 | $10.56 | — |
| 2023-10-16 | 52.40 | $10.56 | — |
| 2023-10-13 | 52.40 | $10.56 | — |
| 2023-10-12 | 52.40 | $10.56 | — |
| 2023-10-11 | 52.40 | $10.56 | — |
| 2023-10-10 | 52.40 | $10.56 | 926 |
| 2023-10-09 | 49.05 | $10.53 | 100 |
| 2023-10-06 | 49.05 | $10.53 | — |
| 2023-10-05 | 49.05 | $10.53 | — |
| 2023-10-04 | 49.05 | $10.53 | — |
| 2023-10-03 | 49.05 | $10.53 | 843 |
| 2023-10-02 | 40.40 | $10.45 | — |
| 2023-09-29 | 40.40 | $10.45 | — |
| 2023-09-28 | 40.40 | $10.45 | 155 |
| 2023-09-27 | 49.39 | $10.55 | 1727 |
| 2023-09-26 | 49.39 | $10.55 | — |
| 2023-09-25 | 49.39 | $10.55 | 258 |
| 2023-09-22 | 47.38 | $10.53 | — |
| 2023-09-21 | 47.38 | $10.53 | 204 |
| 2023-09-20 | 47.38 | $10.53 | 2116 |
| 2023-09-19 | 53.79 | $10.60 | — |
| 2023-09-18 | 53.79 | $10.60 | — |
| 2023-09-15 | 53.79 | $10.60 | — |
| 2023-09-14 | 53.79 | $10.60 | 866 |
| 2023-09-13 | 53.79 | $10.60 | — |
| 2023-09-12 | 53.79 | $10.60 | 1141 |
| 2023-09-11 | 47.87 | $10.52 | 1962 |
| 2023-09-08 | 55.46 | $10.61 | 2563 |
| 2023-09-07 | 79.36 | $10.79 | 1500 |
| 2023-09-06 | 79.36 | $10.79 | — |
| 2023-09-05 | 79.36 | $10.79 | — |
| 2023-09-01 | 79.36 | $10.79 | — |
| 2023-08-31 | 79.36 | $10.79 | — |
| 2023-08-30 | 79.36 | $10.79 | — |
| 2023-08-29 | 79.36 | $10.79 | 100 |
| 2023-08-28 | 79.36 | $10.79 | — |
| 2023-08-25 | 79.36 | $10.79 | — |
| 2023-08-24 | 79.36 | $10.79 | — |
| 2023-08-23 | 79.36 | $10.79 | 511 |
| 2023-08-22 | 65.89 | $10.50 | — |
| 2023-08-21 | 65.89 | $10.50 | 2202 |
| 2023-08-18 | 60.23 | $10.43 | 100 |
| 2023-08-17 | 60.23 | $10.43 | 110 |
| 2023-08-16 | 70.83 | $10.50 | 1566 |
| 2023-08-15 | 63.94 | $10.42 | 1626 |
| 2023-08-14 | 61.80 | $10.40 | — |
| 2023-08-11 | 61.80 | $10.40 | 100 |
| 2023-08-10 | 61.80 | $10.40 | 203 |
| 2023-08-09 | 65.11 | $10.42 | 811 |
| 2023-08-08 | 57.54 | $10.35 | — |
| 2023-08-07 | 57.54 | $10.35 | — |
| 2023-08-04 | 57.54 | $10.35 | — |
| 2023-08-03 | 57.54 | $10.35 | 100 |
| 2023-08-02 | 57.54 | $10.35 | — |
| 2023-08-01 | 57.54 | $10.35 | 2300 |
| 2023-07-31 | 53.27 | $10.31 | 200 |
| 2023-07-28 | 58.89 | $10.35 | — |
| 2023-07-27 | 58.89 | $10.35 | 500 |
| 2023-07-26 | 58.89 | $10.35 | 100 |
| 2023-07-25 | 60.25 | $10.36 | — |
| 2023-07-24 | 60.25 | $10.36 | 13900 |
| 2023-07-21 | 65.74 | $10.40 | 200 |
| 2023-07-20 | 56.28 | $10.30 | 10200 |
| 2023-07-19 | 52.55 | $10.27 | 24300 |
| 2023-07-18 | 52.55 | $10.27 | — |
| 2023-07-17 | 52.55 | $10.27 | 1100 |
| 2023-07-14 | 50.11 | $10.25 | 100 |
| 2023-07-13 | 50.11 | $10.25 | — |
| 2023-07-12 | 50.11 | $10.25 | — |
| 2023-07-11 | 50.11 | $10.25 | 100 |
| 2023-07-10 | 52.30 | $10.27 | 400 |
| 2023-07-07 | 52.30 | $10.27 | 100 |
| 2023-07-06 | 52.30 | $10.27 | 400 |
| 2023-07-05 | 52.30 | $10.27 | 100 |
| 2023-07-03 | 52.30 | $10.27 | 400 |
| 2023-06-30 | 52.30 | $10.27 | 100 |
| 2023-06-29 | 52.30 | $10.27 | — |
| 2023-06-28 | 52.30 | $10.27 | 700 |
| 2023-06-27 | 49.37 | $10.23 | 100 |
| 2023-06-26 | 49.37 | $10.23 | 1000 |
| 2023-06-23 | 61.26 | $10.37 | — |
| 2023-06-22 | 61.26 | $10.37 | — |
| 2023-06-21 | 61.26 | $10.37 | 4500 |
| 2023-06-20 | 64.09 | $10.40 | 1000 |
| 2023-06-16 | 53.09 | $10.24 | — |
| 2023-06-15 | 53.09 | $10.24 | 400 |
| 2023-06-14 | 49.60 | $10.20 | — |
| 2023-06-13 | 49.60 | $10.20 | — |
| 2023-06-12 | 49.60 | $10.20 | — |
| 2023-06-09 | 49.60 | $10.20 | — |
| 2023-06-08 | 49.60 | $10.20 | 100 |
| 2023-06-07 | 49.60 | $10.20 | — |
| 2023-06-06 | 49.60 | $10.20 | — |
| 2023-06-05 | 49.60 | $10.20 | 1000 |
| 2023-06-02 | 77.18 | $10.49 | — |
| 2023-06-01 | 77.18 | $10.49 | 500 |
| 2023-05-31 | 64.15 | $10.28 | — |
| 2023-05-30 | 64.15 | $10.28 | 500 |
| 2023-05-26 | 64.15 | $10.28 | — |
| 2023-05-25 | 64.15 | $10.28 | 1400 |
| 2023-05-24 | 44.51 | $10.12 | — |
| 2023-05-23 | 44.51 | $10.12 | — |
| 2023-05-22 | 44.51 | $10.12 | — |
| 2023-05-19 | 44.51 | $10.12 | — |
| 2023-05-18 | 44.51 | $10.12 | — |
| 2023-05-17 | 44.51 | $10.12 | — |
| 2023-05-16 | 44.51 | $10.12 | — |
| 2023-05-15 | 44.51 | $10.12 | 100 |
| 2023-05-12 | 55.95 | $10.21 | — |
| 2023-05-11 | 55.95 | $10.21 | — |
| 2023-05-10 | 55.95 | $10.21 | — |
| 2023-05-09 | 55.95 | $10.21 | — |
| 2023-05-08 | 55.95 | $10.21 | — |
| 2023-05-05 | 55.95 | $10.21 | — |
| 2023-05-04 | 55.95 | $10.21 | — |
| 2023-05-03 | 55.95 | $10.21 | 100 |
| 2023-05-02 | 55.95 | $10.21 | 4300 |
| 2023-05-01 | 51.59 | $10.16 | — |
| 2023-04-28 | 51.59 | $10.16 | 2200 |
| 2023-04-27 | 56.65 | $10.21 | 3800 |
| 2023-04-26 | 55.83 | $10.20 | 2500 |
| 2023-04-25 | 65.24 | $10.28 | 100 |
| 2023-04-24 | 67.96 | $10.30 | — |
| 2023-04-21 | 67.96 | $10.30 | 1600 |
| 2023-04-20 | 58.62 | $10.18 | 1400 |
| 2023-04-19 | 55.54 | $10.15 | — |
| 2023-04-18 | 55.54 | $10.15 | — |
| 2023-04-17 | 55.54 | $10.15 | — |
| 2023-04-14 | 55.54 | $10.15 | 230900 |
| 2023-04-13 | 57.87 | $10.17 | 9500 |
| 2023-04-12 | 51.01 | $10.10 | 200 |
| 2023-04-11 | 51.01 | $10.10 | — |
| 2023-04-10 | 51.01 | $10.10 | 3400 |
| 2023-04-06 | 53.13 | $10.12 | 100 |
| 2023-04-05 | 50.18 | $10.09 | 84800 |
| 2023-04-04 | 45.87 | $10.05 | — |
| 2023-04-03 | 45.87 | $10.05 | 8300 |
| 2023-03-31 | 42.49 | $10.02 | 1700 |
| 2023-03-30 | 44.24 | $10.04 | — |
| 2023-03-29 | 44.24 | $10.04 | — |
| 2023-03-28 | 44.24 | $10.04 | — |
| 2023-03-27 | 44.24 | $10.04 | — |
| 2023-03-24 | 44.24 | $10.04 | — |
| 2023-03-23 | 44.24 | $10.04 | 200 |
| 2023-03-22 | 47.08 | $10.08 | 300 |
| 2023-03-21 | 47.08 | $10.08 | 100 |
| 2023-03-20 | 43.82 | $10.04 | 9800 |
| 2023-03-17 | 45.14 | $10.06 | 300 |
| 2023-03-16 | 48.62 | $10.11 | 7600 |
| 2023-03-15 | 40.82 | $10.02 | 400 |
| 2023-03-14 | 47.70 | $10.11 | — |
| 2023-03-13 | 47.70 | $10.11 | 23500 |
| 2023-03-10 | 49.37 | $10.13 | 1500 |
| 2023-03-09 | 42.71 | $10.06 | 8900 |
| 2023-03-08 | 41.67 | $10.05 | 2300 |
| 2023-03-07 | 47.40 | $10.12 | 1500 |
| 2023-03-06 | 55.73 | $10.20 | — |
| 2023-03-03 | 55.73 | $10.20 | 264400 |
| 2023-03-02 | 54.83 | $10.19 | 495900 |
| 2023-03-01 | 58.18 | $10.22 | 129800 |
| 2023-02-28 | 24.62 | $9.99 | 4000 |
| 2023-02-27 | 66.52 | $10.18 | 1.1M |
| 2023-02-24 | 66.52 | $10.18 | 193900 |
| 2023-02-23 | 63.58 | $10.17 | 138400 |
| 2023-02-22 | 69.37 | $10.18 | 72400 |
| 2023-02-21 | 66.47 | $10.17 | 108200 |
| 2023-02-17 | 66.47 | $10.17 | 4600 |
| 2023-02-16 | 66.47 | $10.17 | 15100 |
| 2023-02-15 | 72.35 | $10.18 | 45800 |
| 2023-02-14 | 69.81 | $10.17 | 771900 |
| 2023-02-13 | 69.81 | $10.17 | 491600 |
| 2023-02-10 | 69.81 | $10.17 | 700 |
| 2023-02-09 | 69.81 | $10.17 | — |
| 2023-02-08 | 69.81 | $10.17 | 32100 |
| 2023-02-07 | 67.50 | $10.16 | 305200 |
| 2023-02-06 | 67.50 | $10.16 | — |
| 2023-02-03 | 67.50 | $10.16 | 178200 |
| 2023-02-02 | 72.24 | $10.17 | 82900 |
| 2023-02-01 | 70.26 | $10.16 | 5300 |
| 2023-01-31 | 70.26 | $10.16 | 227800 |
| 2023-01-30 | 68.21 | $10.15 | 500 |
| 2023-01-27 | 68.21 | $10.15 | 49600 |
| 2023-01-26 | 66.10 | $10.14 | 18000 |
| 2023-01-25 | 70.54 | $10.15 | 3700 |
| 2023-01-24 | 70.54 | $10.15 | 309000 |
| 2023-01-23 | 68.64 | $10.14 | 100800 |
| 2023-01-20 | 68.64 | $10.14 | 155500 |
| 2023-01-19 | 72.89 | $10.15 | 563600 |
| 2023-01-18 | 72.89 | $10.15 | 9200 |
| 2023-01-17 | 71.28 | $10.14 | 1.8M |
| 2023-01-13 | 71.28 | $10.14 | 603400 |
| 2023-01-12 | 75.30 | $10.15 | 4200 |
| 2023-01-11 | 75.30 | $10.15 | 961800 |
| 2023-01-10 | 72.50 | $10.13 | 1.5M |
| 2023-01-09 | 69.19 | $10.11 | 8500 |
| 2023-01-06 | 73.39 | $10.12 | 132300 |
| 2023-01-05 | 73.39 | $10.12 | 2.0M |
| 2023-01-04 | 70.11 | $10.10 | 111000 |
| 2023-01-03 | 63.75 | $10.07 | 1100 |
| 2022-12-30 | 63.75 | $10.07 | 1100 |
| 2022-12-29 | 73.12 | $10.09 | 400 |
| 2022-12-28 | 73.12 | $10.09 | 13600 |
| 2022-12-27 | 73.12 | $10.09 | 800 |
| 2022-12-23 | 71.31 | $10.08 | 40600 |
| 2022-12-22 | 71.31 | $10.08 | 6700 |
| 2022-12-21 | 69.46 | $10.07 | 25900 |
| 2022-12-20 | 69.46 | $10.07 | 77600 |
| 2022-12-19 | 69.46 | $10.07 | 14200 |
| 2022-12-16 | 65.66 | $10.05 | 8800 |
| 2022-12-15 | 74.46 | $10.07 | 42600 |
| 2022-12-14 | 74.46 | $10.07 | 211400 |
| 2022-12-13 | 74.46 | $10.07 | 137400 |
| 2022-12-12 | 69.14 | $10.04 | 278500 |
| 2022-12-09 | 66.96 | $10.03 | 1900 |
| 2022-12-08 | 66.96 | $10.03 | 2100 |
| 2022-12-07 | 66.96 | $10.03 | 1900 |
| 2022-12-06 | 66.96 | $10.03 | — |
| 2022-12-05 | 66.96 | $10.03 | 147800 |
| 2022-12-02 | 70.83 | $10.04 | 326200 |
| 2022-12-01 | 69.14 | $10.03 | 7500 |
| 2022-11-30 | 67.33 | $10.02 | 2000 |
| 2022-11-29 | 65.41 | $10.01 | 1.5M |
| 2022-11-28 | 63.37 | $10.00 | 144200 |
| 2022-11-25 | 63.37 | $10.00 | 100 |
| 2022-11-23 | 66.94 | $10.01 | 23900 |
| 2022-11-22 | 65.07 | $10.00 | 92900 |
| 2022-11-21 | 63.08 | $9.99 | 74400 |
| 2022-11-18 | 60.98 | $9.98 | 32300 |
| 2022-11-17 | 60.98 | $9.98 | 1600 |
| 2022-11-16 | 58.86 | $9.97 | 1100 |
| 2022-11-15 | 54.12 | $9.95 | 700 |
| 2022-11-14 | 54.12 | $9.95 | 1500 |
| 2022-11-11 | 54.12 | $9.95 | 1600 |
| 2022-11-10 | 67.42 | $9.99 | 15500 |
| 2022-11-09 | 65.40 | $9.98 | 275600 |
| 2022-11-08 | 60.79 | $9.96 | 2600 |
| 2022-11-07 | 60.79 | $9.96 | 341800 |
| 2022-11-04 | 64.68 | $9.97 | 500 |
| 2022-11-03 | 68.88 | $9.98 | 4400 |
| 2022-11-02 | 66.83 | $9.97 | 15800 |
| 2022-11-01 | 71.28 | $9.98 | — |
| 2022-10-31 | 71.28 | $9.98 | 6900 |
| 2022-10-28 | 64.97 | $9.95 | 281400 |
| 2022-10-27 | 64.97 | $9.95 | 21900 |
| 2022-10-26 | 62.49 | $9.94 | 54700 |
| 2022-10-25 | 62.49 | $9.94 | 209400 |
| 2022-10-24 | 59.94 | $9.93 | 3100 |
| 2022-10-21 | 59.94 | $9.93 | 2100 |
| 2022-10-20 | 63.87 | $9.94 | 100 |
| 2022-10-19 | 61.47 | $9.93 | 41300 |
| 2022-10-18 | 61.47 | $9.93 | 26100 |
| 2022-10-17 | 59.01 | $9.92 | 1600 |
| 2022-10-14 | 62.82 | $9.93 | 600 |
| 2022-10-13 | 60.39 | $9.92 | 12900 |
| 2022-10-12 | 64.38 | $9.93 | 24700 |
| 2022-10-11 | 64.38 | $9.93 | 6700 |
| 2022-10-10 | 68.46 | $9.94 | 24800 |
| 2022-10-07 | 58.45 | $9.90 | 11300 |
| 2022-10-06 | 58.45 | $9.90 | 1100 |
| 2022-10-05 | 58.45 | $9.90 | 50000 |
| 2022-10-04 | 58.45 | $9.90 | 276400 |
| 2022-10-03 | 55.57 | $9.89 | 2300 |
| 2022-09-30 | 55.57 | $9.89 | 77100 |
| 2022-09-29 | 55.57 | $9.89 | 36800 |
| 2022-09-28 | 55.57 | $9.89 | 2200 |
| 2022-09-27 | 58.89 | $9.90 | 18300 |
| 2022-09-26 | 56.42 | $9.89 | 626700 |
| 2022-09-23 | 59.84 | $9.90 | 1300 |
| 2022-09-22 | 57.38 | $9.89 | 19900 |
| 2022-09-21 | 57.38 | $9.89 | 529700 |
| 2022-09-20 | 57.38 | $9.89 | 2000 |
| 2022-09-19 | 55.03 | $9.88 | 16500 |
| 2022-09-16 | 58.08 | $9.89 | 62900 |
| 2022-09-15 | 55.75 | $9.88 | 6000 |
| 2022-09-14 | 55.75 | $9.88 | 51600 |
| 2022-09-13 | 55.75 | $9.88 | 166500 |
| 2022-09-12 | 55.75 | $9.88 | 28400 |
| 2022-09-09 | 61.29 | $9.90 | 18200 |
| 2022-09-08 | 61.29 | $9.90 | 29500 |
| 2022-09-07 | 57.48 | $9.88 | 200800 |
| 2022-09-06 | 63.42 | $9.90 | 53800 |
| 2022-09-02 | 59.43 | $9.88 | 13900 |
| 2022-09-01 | 62.68 | $9.89 | 4600 |
| 2022-08-31 | 62.68 | $9.89 | 19100 |
| 2022-08-30 | 56.21 | $9.86 | 1200 |
| 2022-08-29 | 63.14 | $9.88 | 6900 |
| 2022-08-26 | 63.14 | $9.88 | 286700 |
| 2022-08-25 | 55.75 | $9.85 | 900 |
| 2022-08-24 | 52.75 | $9.84 | 1000 |
| 2022-08-23 | 65.38 | $9.87 | 54900 |
| 2022-08-22 | 62.54 | $9.86 | 3800 |
| 2022-08-19 | 62.54 | $9.86 | 38900 |
| 2022-08-18 | 59.55 | $9.85 | 5900 |
| 2022-08-17 | 59.55 | $9.85 | 3700 |
| 2022-08-16 | 64.18 | $9.86 | 4300 |
| 2022-08-15 | 61.32 | $9.85 | 29200 |
| 2022-08-12 | 61.32 | $9.85 | 208500 |
| 2022-08-11 | 58.32 | $9.84 | 17200 |
| 2022-08-10 | 58.32 | $9.84 | 18300 |
| 2022-08-09 | 58.32 | $9.84 | 20100 |
| 2022-08-08 | 58.32 | $9.84 | 3100 |
| 2022-08-05 | 58.32 | $9.84 | 700 |
| 2022-08-04 | 55.66 | $9.83 | 4300 |
| 2022-08-03 | 55.66 | $9.83 | — |
| 2022-08-02 | 55.66 | $9.83 | 65700 |
| 2022-08-01 | 58.88 | $9.84 | 205300 |
| 2022-07-29 | 56.49 | $9.83 | 14800 |
| 2022-07-28 | 63.51 | $9.85 | 2600 |
| 2022-07-27 | 67.50 | $9.86 | 78300 |
| 2022-07-26 | 67.50 | $9.86 | 153700 |
| 2022-07-25 | 60.85 | $9.83 | 100 |
| 2022-07-22 | 55.01 | $9.81 | 100 |
| 2022-07-21 | 55.01 | $9.81 | — |
| 2022-07-20 | 55.01 | $9.81 | 150000 |
| 2022-07-19 | 55.01 | $9.81 | 500 |
| 2022-07-18 | 67.25 | $9.84 | 200 |
| 2022-07-15 | 61.88 | $9.82 | 39900 |
| 2022-07-14 | 50.26 | $9.79 | — |
| 2022-07-13 | 50.26 | $9.79 | 6800 |
| 2022-07-12 | 55.33 | $9.80 | 370000 |
| 2022-07-11 | 55.33 | $9.80 | 100 |
| 2022-07-08 | 55.33 | $9.80 | — |
| 2022-07-07 | 55.33 | $9.80 | 800 |
| 2022-07-06 | 55.33 | $9.80 | 71800 |
| 2022-07-05 | 51.55 | $9.79 | 1000 |
| 2022-07-01 | 56.06 | $9.80 | 3900 |
| 2022-06-30 | 56.06 | $9.80 | 19700 |
| 2022-06-29 | 56.06 | $9.80 | 74800 |
| 2022-06-28 | 48.29 | $9.78 | 700 |
| 2022-06-27 | 52.72 | $9.79 | 600 |
| 2022-06-24 | 57.75 | $9.80 | — |
| 2022-06-23 | 57.75 | $9.80 | 1000 |
| 2022-06-22 | 57.75 | $9.80 | — |
| 2022-06-21 | 57.75 | $9.80 | 1.0M |
| 2022-06-17 | 54.19 | $9.79 | — |
| 2022-06-16 | 54.19 | $9.79 | 7000 |
| 2022-06-15 | 50.42 | $9.78 | 28000 |
| 2022-06-14 | 54.70 | $9.79 | 15800 |
| 2022-06-13 | 50.73 | $9.78 | — |
| 2022-06-10 | 50.73 | $9.78 | — |
| 2022-06-09 | 50.73 | $9.78 | — |
| 2022-06-08 | 50.73 | $9.78 | — |
| 2022-06-07 | 50.73 | $9.78 | 89100 |
| 2022-06-06 | 50.73 | $9.78 | — |
| 2022-06-03 | 50.73 | $9.78 | — |
| 2022-06-02 | 50.73 | $9.78 | 900 |
| 2022-06-01 | 57.40 | $9.80 | 900 |
| 2022-05-31 | 51.32 | $9.78 | 15000 |
| 2022-05-27 | 59.38 | $9.80 | — |
| 2022-05-26 | 59.38 | $9.80 | 203400 |
| 2022-05-25 | 52.67 | $9.78 | — |
| 2022-05-24 | 52.67 | $9.78 | 900 |
| 2022-05-23 | 44.37 | $9.76 | 4100 |
| 2022-05-20 | 44.37 | $9.76 | — |
| 2022-05-19 | 44.37 | $9.76 | — |
| 2022-05-18 | 44.37 | $9.76 | — |
| 2022-05-17 | 44.37 | $9.76 | 2500 |
| 2022-05-16 | 44.37 | $9.76 | — |
| 2022-05-13 | 44.37 | $9.76 | 88500 |
| 2022-05-12 | 44.37 | $9.76 | 1400 |
| 2022-05-11 | 50.21 | $9.78 | 233300 |
| 2022-05-10 | 46.89 | $9.77 | 50000 |
| 2022-05-09 | 53.69 | $9.79 | 174900 |
| 2022-05-06 | 57.66 | $9.80 | 174900 |
| 2022-05-05 | 54.46 | $9.79 | — |
| 2022-05-04 | 54.46 | $9.79 | 56100 |
| 2022-05-03 | 58.45 | $9.80 | 155900 |
| 2022-05-02 | 55.34 | $9.79 | 21200 |
| 2022-04-29 | 55.34 | $9.79 | 10600 |
| 2022-04-28 | 59.34 | $9.80 | 500 |
| 2022-04-27 | 59.34 | $9.80 | 100 |
| 2022-04-26 | 59.34 | $9.80 | 57700 |
| 2022-04-25 | 63.26 | $9.81 | 36400 |
| 2022-04-22 | 57.99 | $9.79 | — |
| 2022-04-21 | 57.99 | $9.79 | — |
| 2022-04-20 | 57.99 | $9.79 | 84100 |
| 2022-04-19 | 66.13 | $9.81 | 26500 |
| 2022-04-18 | 63.71 | $9.80 | 26900 |
| 2022-04-14 | 63.71 | $9.80 | 1900 |
| 2022-04-13 | 61.21 | $9.79 | 10600 |
| 2022-04-12 | 65.50 | $9.80 | 200 |
| 2022-04-11 | 65.50 | $9.80 | 10700 |
| 2022-04-08 | 63.17 | $9.79 | 1900 |
| 2022-04-07 | 63.17 | $9.79 | 1300 |
| 2022-04-06 | 60.78 | $9.78 | 108800 |
| 2022-04-05 | 60.78 | $9.78 | 4200 |
| 2022-04-04 | 60.78 | $9.78 | 3300 |
| 2022-04-01 | 68.39 | $9.80 | 1000 |
| 2022-03-31 | 68.39 | $9.80 | 2.0M |
| 2022-03-30 | 61.94 | $9.77 | 350100 |
| 2022-03-29 | 61.94 | $9.77 | 2.4M |
| 2022-03-28 | 56.61 | $9.75 | 32300 |
| 2022-03-25 | 56.61 | $9.75 | 8500 |
| 2022-03-24 | 56.61 | $9.75 | 4900 |
| 2022-03-23 | 47.07 | $9.72 | — |
| 2022-03-22 | 47.07 | $9.72 | 28400 |
| 2022-03-21 | 50.40 | $9.73 | 37000 |
| 2022-03-18 | 58.24 | $9.75 | — |
| 2022-03-17 | 58.24 | $9.75 | — |
| 2022-03-16 | 58.24 | $9.75 | 200 |
| 2022-03-15 | 51.82 | $9.73 | 8700 |
| 2022-03-14 | 51.82 | $9.73 | 57800 |
| 2022-03-11 | 51.82 | $9.73 | 2100 |
| 2022-03-10 | 51.82 | $9.73 | 26200 |
| 2022-03-09 | 48.60 | $9.72 | 2200 |
| 2022-03-08 | 51.89 | $9.73 | 88400 |
| 2022-03-07 | 55.46 | $9.74 | 200400 |
| 2022-03-04 | 55.46 | $9.74 | 7700 |
| 2022-03-03 | 52.51 | $9.73 | 37000 |
| 2022-03-02 | 52.51 | $9.73 | 5900 |
| 2022-03-01 | 49.50 | $9.72 | 94800 |
| 2022-02-28 | 46.25 | $9.71 | 14800 |
| 2022-02-25 | 49.26 | $9.72 | 3100 |
| 2022-02-24 | 45.92 | $9.71 | — |
| 2022-02-23 | 45.92 | $9.71 | — |
| 2022-02-22 | 45.92 | $9.71 | — |
| 2022-02-18 | 45.92 | $9.71 | 9200 |
| 2022-02-17 | 48.52 | $9.72 | — |
| 2022-02-16 | 48.52 | $9.72 | 600 |
| 2022-02-15 | 51.13 | $9.73 | 200 |
| 2022-02-14 | 42.27 | $9.70 | — |
| 2022-02-11 | 42.27 | $9.70 | 100 |
| 2022-02-10 | 44.71 | $9.71 | 1000 |
| 2022-02-09 | 44.71 | $9.71 | 28100 |
| 2022-02-08 | 44.71 | $9.71 | 200 |
| 2022-02-07 | 49.62 | $9.73 | 5500 |
| 2022-02-04 | 49.62 | $9.73 | 900 |
| 2022-02-03 | 49.62 | $9.73 | 800 |
| 2022-02-02 | 52.07 | $9.74 | — |
| 2022-02-01 | 52.07 | $9.74 | 41600 |
| 2022-01-31 | 38.33 | $9.69 | 700 |
| 2022-01-28 | 38.33 | $9.69 | 4200 |
| 2022-01-27 | 34.96 | $9.68 | 685500 |
| 2022-01-26 | 36.88 | $9.69 | — |
| 2022-01-25 | 36.88 | $9.69 | 100 |
| 2022-01-24 | 43.28 | $9.72 | — |
| 2022-01-21 | 43.28 | $9.72 | 1100 |
| 2022-01-20 | 43.28 | $9.72 | — |
| 2022-01-19 | 43.28 | $9.72 | 1100 |
| 2022-01-18 | 40.47 | $9.71 | 6000 |
| 2022-01-14 | 42.47 | $9.72 | 200 |
| 2022-01-13 | 55.47 | $9.77 | — |
| 2022-01-12 | 55.47 | $9.77 | — |
| 2022-01-11 | 55.47 | $9.77 | 900 |
| 2022-01-10 | 55.47 | $9.77 | — |
| 2022-01-07 | 55.47 | $9.77 | 3100 |
| 2022-01-06 | 55.47 | $9.77 | 86300 |
| 2022-01-05 | 53.38 | $9.76 | 18000 |
| 2022-01-04 | 48.79 | $9.74 | 46900 |
| 2022-01-03 | 48.79 | $9.74 | 61400 |
| 2021-12-31 | 46.41 | $9.73 | 9700 |
| 2021-12-30 | 46.41 | $9.73 | 5200 |
| 2021-12-29 | 44.07 | $9.72 | 5400 |
| 2021-12-28 | 44.07 | $9.72 | 4100 |
| 2021-12-27 | 44.07 | $9.72 | — |
| 2021-12-23 | 44.07 | $9.72 | — |
| 2021-12-22 | 44.07 | $9.72 | 8500 |
| 2021-12-21 | 45.61 | $9.73 | 300 |
| 2021-12-20 | 41.73 | $9.71 | 200 |
| 2021-12-17 | 41.73 | $9.71 | 700 |
| 2021-12-16 | 46.19 | $9.74 | — |
| 2021-12-15 | 46.19 | $9.74 | 2300 |
| 2021-12-14 | 46.19 | $9.74 | 736600 |
| 2021-12-13 | 49.20 | $9.76 | 1200 |
| 2021-12-10 | 47.58 | $9.75 | 23900 |
| 2021-12-09 | 60.38 | $9.82 | 2400 |
| 2021-12-08 | 58.88 | $9.81 | 8500 |
| 2021-12-07 | 57.35 | $9.80 | 6500 |
| 2021-12-06 | 54.09 | $9.78 | 200 |
| 2021-12-03 | 52.36 | $9.77 | 4300 |
| 2021-12-02 | 56.39 | $9.79 | 19900 |
| 2021-12-01 | 58.54 | $9.80 | 33200 |
| 2021-11-30 | 53.50 | $9.77 | 19600 |
| 2021-11-29 | 55.64 | $9.78 | 700 |
| 2021-11-26 | 55.64 | $9.78 | 400 |
| 2021-11-24 | 53.98 | $9.77 | — |
| 2021-11-23 | 53.98 | $9.77 | 25500 |
| 2021-11-22 | 50.64 | $9.75 | 404600 |
| 2021-11-19 | 54.39 | $9.77 | 142100 |
| 2021-11-18 | 49.01 | $9.74 | 2800 |
| 2021-11-17 | 52.96 | $9.76 | 1700 |
| 2021-11-16 | 52.96 | $9.76 | 8800 |
| 2021-11-15 | 51.19 | $9.75 | 89700 |
| 2021-11-12 | 51.19 | $9.75 | 500 |
| 2021-11-11 | 45.63 | $9.72 | 200 |
| 2021-11-10 | 47.33 | $9.73 | 1200 |
| 2021-11-09 | 55.18 | $9.77 | 2200 |
| 2021-11-08 | 53.34 | $9.76 | 15700 |
| 2021-11-05 | 57.85 | $9.78 | 30800 |
| 2021-11-04 | 49.79 | $9.74 | 64500 |
| 2021-11-03 | 52.16 | $9.75 | 3800 |
| 2021-11-02 | 57.34 | $9.77 | 13300 |
| 2021-11-01 | 57.34 | $9.77 | 9800 |
| 2021-10-29 | 57.34 | $9.77 | 51600 |
| 2021-10-28 | 53.37 | $9.75 | — |
| 2021-10-27 | 53.37 | $9.75 | 1500 |
| 2021-10-26 | 58.27 | $9.77 | 2600 |
| 2021-10-25 | 58.27 | $9.77 | 32300 |
| 2021-10-22 | 47.37 | $9.72 | 200 |
| 2021-10-21 | 55.65 | $9.75 | 1200 |
| 2021-10-20 | 55.65 | $9.75 | — |
| 2021-10-19 | 55.65 | $9.75 | — |
| 2021-10-18 | 55.65 | $9.75 | 2300 |
| 2021-10-15 | 55.65 | $9.75 | 1500 |
| 2021-10-14 | 53.56 | $9.74 | 200400 |
| 2021-10-13 | 56.07 | $9.75 | 1700 |
| 2021-10-12 | 56.07 | $9.75 | 15300 |
| 2021-10-11 | 64.24 | $9.78 | — |
| 2021-10-08 | 64.24 | $9.78 | — |
| 2021-10-07 | 64.24 | $9.78 | 1500 |
| 2021-10-06 | 64.24 | $9.78 | — |
| 2021-10-05 | 64.24 | $9.78 | — |
| 2021-10-04 | 64.24 | $9.78 | 3500 |
| 2021-10-01 | 64.24 | $9.78 | 4800 |
| 2021-09-30 | 62.99 | $9.77 | 12200 |
| 2021-09-29 | 58.87 | $9.74 | 18200 |
| 2021-09-28 | 54.02 | $9.71 | — |
| 2021-09-27 | 54.02 | $9.71 | — |
| 2021-09-24 | 54.02 | $9.71 | 3000 |
| 2021-09-23 | 50.69 | $9.69 | — |
| 2021-09-22 | 50.69 | $9.69 | 600 |
| 2021-09-21 | 50.69 | $9.69 | 1100 |
| 2021-09-20 | 47.43 | $9.67 | 300 |
| 2021-09-17 | 52.37 | $9.70 | — |
| 2021-09-16 | 52.37 | $9.70 | 300 |
| 2021-09-15 | 55.86 | $9.72 | 11900 |
| 2021-09-14 | 52.87 | $9.70 | 21000 |
| 2021-09-13 | 47.84 | $9.67 | 2700 |
| 2021-09-10 | 49.51 | $9.68 | 4600 |
| 2021-09-09 | 43.92 | $9.65 | 300 |
| 2021-09-08 | 51.09 | $9.69 | — |
| 2021-09-07 | 51.09 | $9.69 | 2100 |
| 2021-09-03 | 49.22 | $9.68 | 28400 |
| 2021-09-02 | 47.30 | $9.67 | 5500 |
| 2021-09-01 | 47.30 | $9.67 | 1000 |
| 2021-08-31 | 41.31 | $9.64 | 5600 |
| 2021-08-30 | 42.85 | $9.65 | 100 |
| 2021-08-27 | 46.13 | $9.67 | — |
| 2021-08-26 | 46.13 | $9.67 | — |
| 2021-08-25 | 46.13 | $9.67 | — |
| 2021-08-24 | 46.13 | $9.67 | — |
| 2021-08-23 | 46.13 | $9.67 | 1300 |
| 2021-08-20 | 38.90 | $9.63 | 200 |
| 2021-08-19 | 46.27 | $9.68 | 6600 |
| 2021-08-18 | 46.27 | $9.68 | 114200 |
| 2021-08-17 | 46.27 | $9.68 | 3600 |
| 2021-08-16 | 44.47 | $9.67 | 2800 |
| 2021-08-13 | 44.47 | $9.67 | 4100 |
| 2021-08-12 | 45.86 | $9.68 | 200 |
| 2021-08-11 | 44.20 | $9.67 | 2000 |
| 2021-08-10 | 44.20 | $9.67 | 1200 |
| 2021-08-09 | 44.20 | $9.67 | 13400 |
| 2021-08-06 | 41.11 | $9.65 | 39500 |
| 2021-08-05 | 47.34 | $9.70 | 19400 |
| 2021-08-04 | 47.34 | $9.70 | 83800 |
| 2021-08-03 | 47.34 | $9.70 | 3700 |
| 2021-08-02 | 47.34 | $9.70 | 2100 |
| 2021-07-30 | 49.80 | $9.72 | 200 |
| 2021-07-29 | 48.53 | $9.71 | 5900 |
| 2021-07-28 | 50.97 | $9.73 | 600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.83
2024-03-14
Close Price
$7.70
Vol: 32879
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-14 | -86.83 | $7.70 | 32879 |
| 2024-03-13 | -81.61 | $8.26 | 16258 |
| 2024-03-12 | -84.03 | $8.00 | 181010 |
| 2024-03-11 | -88.80 | $7.49 | 47556 |
| 2024-03-08 | -77.22 | $8.73 | 335050 |
| 2024-03-07 | -74.78 | $11.01 | 18419 |
| 2024-03-06 | -83.56 | $11.41 | 7663 |
| 2024-03-05 | -85.95 | $11.25 | 3401 |
| 2024-03-04 | -91.78 | $10.86 | 64064 |
| 2024-03-01 | -34.47 | $11.85 | 28200 |
| 2024-02-29 | -34.46 | $11.47 | 22856 |
| 2024-02-28 | -22.22 | $10.81 | 4077 |
| 2024-02-27 | -33.33 | $10.78 | 682691 |
| 2024-02-26 | -44.44 | $10.75 | 4779 |
| 2024-02-23 | -48.15 | $10.74 | 971 |
| 2024-02-22 | -48.15 | $10.74 | 1083 |
| 2024-02-21 | -37.04 | $10.77 | — |
| 2024-02-20 | -37.04 | $10.77 | 864 |
| 2024-02-16 | -48.15 | $10.74 | 4399 |
| 2024-02-15 | 0.00 | $10.87 | 301 |
| 2024-02-14 | -60.00 | $10.68 | — |
| 2024-02-13 | -60.00 | $10.68 | — |
| 2024-02-12 | -60.00 | $10.68 | 111 |
| 2024-02-09 | -65.00 | $10.67 | — |
| 2024-02-08 | -65.00 | $10.67 | — |
| 2024-02-07 | -65.00 | $10.67 | — |
| 2024-02-06 | -65.00 | $10.67 | — |
| 2024-02-05 | -65.00 | $10.67 | — |
| 2024-02-02 | -65.00 | $10.67 | 332 |
| 2024-02-01 | -100.00 | $10.60 | — |
| 2024-01-31 | -95.24 | $10.60 | — |
| 2024-01-30 | -95.24 | $10.60 | — |
| 2024-01-29 | -95.24 | $10.60 | — |
| 2024-01-26 | -95.24 | $10.60 | 105 |
| 2024-01-25 | -61.90 | $10.67 | 1061 |
| 2024-01-24 | -95.24 | $10.60 | — |
| 2024-01-23 | -95.24 | $10.60 | 3462 |
| 2024-01-22 | 0.00 | $10.65 | — |
| 2024-01-19 | 0.00 | $10.65 | 108215 |
| 2024-01-18 | -60.00 | $10.61 | — |
| 2024-01-17 | -60.00 | $10.61 | — |
| 2024-01-16 | -60.00 | $10.61 | 230 |
| 2024-01-12 | -80.00 | $10.60 | 124 |
| 2024-01-11 | -83.33 | $10.60 | — |
| 2024-01-10 | -17.14 | $10.60 | — |
| 2024-01-09 | -17.14 | $10.60 | — |
| 2024-01-08 | -57.35 | $10.60 | — |
| 2024-01-05 | -57.35 | $10.60 | 143 |
| 2024-01-04 | -51.47 | $10.64 | 146 |
| 2024-01-03 | -58.82 | $10.59 | — |
| 2024-01-02 | -58.82 | $10.59 | — |
| 2023-12-29 | -68.18 | $10.59 | — |
| 2023-12-28 | -68.18 | $10.59 | 202 |
| 2023-12-27 | -68.18 | $10.59 | 750 |
| 2023-12-26 | -65.91 | $10.61 | — |
| 2023-12-22 | -65.91 | $10.61 | 354 |
| 2023-12-21 | -67.05 | $10.60 | — |
| 2023-12-20 | -67.05 | $10.60 | — |
| 2023-12-19 | -67.05 | $10.60 | — |
| 2023-12-18 | -67.05 | $10.60 | — |
| 2023-12-15 | -67.05 | $10.60 | 1117 |
| 2023-12-14 | -64.77 | $10.62 | — |
| 2023-12-13 | -64.77 | $10.62 | 9225 |
| 2023-12-12 | -71.59 | $10.56 | 4675 |
| 2023-12-11 | -89.06 | $10.62 | 176811 |
| 2023-12-08 | -67.19 | $10.76 | 6470 |
| 2023-12-07 | -86.44 | $10.68 | 796 |
| 2023-12-06 | -83.05 | $10.70 | 1332 |
| 2023-12-05 | -94.92 | $10.63 | — |
| 2023-12-04 | -94.92 | $10.63 | 426087 |
| 2023-12-01 | -89.66 | $10.67 | 2082 |
| 2023-11-30 | -91.67 | $10.63 | 293 |
| 2023-11-29 | -66.67 | $10.69 | 401212 |
| 2023-11-28 | -76.00 | $10.66 | 200282 |
| 2023-11-27 | -23.08 | $10.79 | 102 |
| 2023-11-24 | 0.00 | $10.85 | 6137 |
| 2023-11-22 | -19.05 | $10.75 | — |
| 2023-11-21 | -17.39 | $10.75 | 51449 |
| 2023-11-20 | -21.43 | $10.67 | — |
| 2023-11-17 | -21.43 | $10.67 | 90734 |
| 2023-11-16 | -42.86 | $10.64 | — |
| 2023-11-15 | -40.00 | $10.64 | — |
| 2023-11-14 | -40.00 | $10.64 | 300 |
| 2023-11-13 | -40.00 | $10.64 | 647 |
| 2023-11-10 | -60.00 | $10.61 | 236 |
| 2023-11-09 | -60.00 | $10.61 | — |
| 2023-11-08 | -60.00 | $10.61 | 34146 |
| 2023-11-07 | -60.00 | $10.61 | 1766 |
| 2023-11-06 | 0.00 | $10.70 | 100 |
| 2023-11-03 | 0.00 | $10.70 | 1843 |
| 2023-11-02 | -25.00 | $10.62 | 912 |
| 2023-11-01 | 0.00 | $10.65 | 260 |
| 2023-10-31 | 0.00 | $10.60 | — |
| 2023-10-30 | 0.00 | $10.60 | 287836 |
| 2023-10-27 | -13.33 | $10.58 | 600 |
| 2023-10-26 | 0.00 | $10.58 | — |
| 2023-10-25 | 0.00 | $10.58 | 33136 |
| 2023-10-24 | 0.00 | $10.58 | — |
| 2023-10-23 | 0.00 | $10.58 | — |
| 2023-10-20 | 0.00 | $10.58 | 252 |
| 2023-10-19 | -6.25 | $10.55 | 121 |
| 2023-10-18 | -6.25 | $10.55 | 101 |
| 2023-10-17 | 0.00 | $10.56 | — |
| 2023-10-16 | -20.00 | $10.56 | — |
| 2023-10-13 | -20.00 | $10.56 | — |
| 2023-10-12 | -20.00 | $10.56 | — |
| 2023-10-11 | -20.00 | $10.56 | — |
| 2023-10-10 | -20.00 | $10.56 | 926 |
| 2023-10-09 | -35.00 | $10.53 | 100 |
| 2023-10-06 | -30.77 | $10.53 | — |
| 2023-10-05 | -58.14 | $10.53 | — |
| 2023-10-04 | -59.09 | $10.53 | — |
| 2023-10-03 | -59.09 | $10.53 | 843 |
| 2023-10-02 | -77.27 | $10.45 | — |
| 2023-09-29 | -77.27 | $10.45 | — |
| 2023-09-28 | -77.27 | $10.45 | 155 |
| 2023-09-27 | -54.55 | $10.55 | 1727 |
| 2023-09-26 | -54.55 | $10.55 | — |
| 2023-09-25 | -54.55 | $10.55 | 258 |
| 2023-09-22 | -59.09 | $10.53 | — |
| 2023-09-21 | -59.09 | $10.53 | 204 |
| 2023-09-20 | -72.31 | $10.53 | 2116 |
| 2023-09-19 | -61.54 | $10.60 | — |
| 2023-09-18 | -61.54 | $10.60 | — |
| 2023-09-15 | -61.54 | $10.60 | — |
| 2023-09-14 | -61.54 | $10.60 | 866 |
| 2023-09-13 | -61.54 | $10.60 | — |
| 2023-09-12 | -61.54 | $10.60 | 1141 |
| 2023-09-11 | -73.85 | $10.52 | 1962 |
| 2023-09-08 | -65.00 | $10.61 | 2563 |
| 2023-09-07 | -35.00 | $10.79 | 1500 |
| 2023-09-06 | -35.00 | $10.79 | — |
| 2023-09-05 | -32.31 | $10.79 | — |
| 2023-09-01 | -32.31 | $10.79 | — |
| 2023-08-31 | -32.31 | $10.79 | — |
| 2023-08-30 | -32.31 | $10.79 | — |
| 2023-08-29 | -32.31 | $10.79 | 100 |
| 2023-08-28 | -32.31 | $10.79 | — |
| 2023-08-25 | -30.43 | $10.79 | — |
| 2023-08-24 | -30.43 | $10.79 | — |
| 2023-08-23 | -30.43 | $10.79 | 511 |
| 2023-08-22 | 0.00 | $10.50 | — |
| 2023-08-21 | 0.00 | $10.50 | 2202 |
| 2023-08-18 | -35.00 | $10.43 | 100 |
| 2023-08-17 | -35.00 | $10.43 | 110 |
| 2023-08-16 | 0.00 | $10.50 | 1566 |
| 2023-08-15 | 0.00 | $10.42 | 1626 |
| 2023-08-14 | -12.50 | $10.40 | — |
| 2023-08-11 | -12.50 | $10.40 | 100 |
| 2023-08-10 | -11.76 | $10.40 | 203 |
| 2023-08-09 | 0.00 | $10.42 | 811 |
| 2023-08-08 | -33.33 | $10.35 | — |
| 2023-08-07 | -33.33 | $10.35 | — |
| 2023-08-04 | -33.33 | $10.35 | — |
| 2023-08-03 | -33.33 | $10.35 | 100 |
| 2023-08-02 | -33.33 | $10.35 | — |
| 2023-08-01 | -33.33 | $10.35 | 2300 |
| 2023-07-31 | -60.00 | $10.31 | 200 |
| 2023-07-28 | -33.33 | $10.35 | — |
| 2023-07-27 | -33.33 | $10.35 | 500 |
| 2023-07-26 | -33.33 | $10.35 | 100 |
| 2023-07-25 | -23.53 | $10.36 | — |
| 2023-07-24 | -23.53 | $10.36 | 13900 |
| 2023-07-21 | 0.00 | $10.40 | 200 |
| 2023-07-20 | -50.00 | $10.30 | 10200 |
| 2023-07-19 | -71.43 | $10.27 | 24300 |
| 2023-07-18 | -76.47 | $10.27 | — |
| 2023-07-17 | -76.47 | $10.27 | 1100 |
| 2023-07-14 | -88.24 | $10.25 | 100 |
| 2023-07-13 | -75.00 | $10.25 | — |
| 2023-07-12 | -75.00 | $10.25 | — |
| 2023-07-11 | -75.00 | $10.25 | 100 |
| 2023-07-10 | -65.00 | $10.27 | 400 |
| 2023-07-07 | -65.00 | $10.27 | 100 |
| 2023-07-06 | -65.00 | $10.27 | 400 |
| 2023-07-05 | -65.00 | $10.27 | 100 |
| 2023-07-03 | -90.67 | $10.27 | 400 |
| 2023-06-30 | -90.67 | $10.27 | 100 |
| 2023-06-29 | -90.67 | $10.27 | — |
| 2023-06-28 | -90.67 | $10.27 | 700 |
| 2023-06-27 | -96.00 | $10.23 | 100 |
| 2023-06-26 | -96.00 | $10.23 | 1000 |
| 2023-06-23 | -77.33 | $10.37 | — |
| 2023-06-22 | -69.88 | $10.37 | — |
| 2023-06-21 | -69.88 | $10.37 | 4500 |
| 2023-06-20 | -66.27 | $10.40 | 1000 |
| 2023-06-16 | -85.54 | $10.24 | — |
| 2023-06-15 | -85.54 | $10.24 | 400 |
| 2023-06-14 | -90.36 | $10.20 | — |
| 2023-06-13 | -90.36 | $10.20 | — |
| 2023-06-12 | -90.36 | $10.20 | — |
| 2023-06-09 | -90.36 | $10.20 | — |
| 2023-06-08 | -90.36 | $10.20 | 100 |
| 2023-06-07 | -90.36 | $10.20 | — |
| 2023-06-06 | -90.36 | $10.20 | — |
| 2023-06-05 | -90.36 | $10.20 | 1000 |
| 2023-06-02 | 0.00 | $10.49 | — |
| 2023-06-01 | 0.00 | $10.49 | 500 |
| 2023-05-31 | 0.00 | $10.28 | — |
| 2023-05-30 | -5.56 | $10.28 | 500 |
| 2023-05-26 | -5.56 | $10.28 | — |
| 2023-05-25 | -5.56 | $10.28 | 1400 |
| 2023-05-24 | -99.07 | $10.12 | — |
| 2023-05-23 | -99.07 | $10.12 | — |
| 2023-05-22 | -99.07 | $10.12 | — |
| 2023-05-19 | -99.07 | $10.12 | — |
| 2023-05-18 | -99.07 | $10.12 | — |
| 2023-05-17 | -99.07 | $10.12 | — |
| 2023-05-16 | -99.07 | $10.12 | — |
| 2023-05-15 | -99.07 | $10.12 | 100 |
| 2023-05-12 | -90.74 | $10.21 | — |
| 2023-05-11 | -90.74 | $10.21 | — |
| 2023-05-10 | -90.74 | $10.21 | — |
| 2023-05-09 | -89.91 | $10.21 | — |
| 2023-05-08 | -89.91 | $10.21 | — |
| 2023-05-05 | -89.91 | $10.21 | — |
| 2023-05-04 | -89.91 | $10.21 | — |
| 2023-05-03 | -87.50 | $10.21 | 100 |
| 2023-05-02 | -85.96 | $10.21 | 4300 |
| 2023-05-01 | -89.57 | $10.16 | — |
| 2023-04-28 | -88.03 | $10.16 | 2200 |
| 2023-04-27 | -83.76 | $10.21 | 3800 |
| 2023-04-26 | -52.63 | $10.20 | 2500 |
| 2023-04-25 | -31.58 | $10.28 | 100 |
| 2023-04-24 | -26.32 | $10.30 | — |
| 2023-04-21 | -26.32 | $10.30 | 1600 |
| 2023-04-20 | -57.89 | $10.18 | 1400 |
| 2023-04-19 | -65.79 | $10.15 | — |
| 2023-04-18 | -65.79 | $10.15 | — |
| 2023-04-17 | -65.79 | $10.15 | — |
| 2023-04-14 | -65.79 | $10.15 | 230900 |
| 2023-04-13 | -60.53 | $10.17 | 9500 |
| 2023-04-12 | -46.67 | $10.10 | 200 |
| 2023-04-11 | -46.67 | $10.10 | — |
| 2023-04-10 | -46.67 | $10.10 | 3400 |
| 2023-04-06 | -33.33 | $10.12 | 100 |
| 2023-04-05 | -53.33 | $10.09 | 84800 |
| 2023-04-04 | -80.00 | $10.05 | — |
| 2023-04-03 | -81.25 | $10.05 | 8300 |
| 2023-03-31 | -100.00 | $10.02 | 1700 |
| 2023-03-30 | -95.83 | $10.04 | — |
| 2023-03-29 | -98.06 | $10.04 | — |
| 2023-03-28 | -95.28 | $10.04 | — |
| 2023-03-27 | -95.28 | $10.04 | — |
| 2023-03-24 | -95.28 | $10.04 | — |
| 2023-03-23 | -95.28 | $10.04 | 200 |
| 2023-03-22 | -91.51 | $10.08 | 300 |
| 2023-03-21 | -91.51 | $10.08 | 100 |
| 2023-03-20 | -95.28 | $10.04 | 9800 |
| 2023-03-17 | -93.40 | $10.06 | 300 |
| 2023-03-16 | -88.68 | $10.11 | 7600 |
| 2023-03-15 | -97.17 | $10.02 | 400 |
| 2023-03-14 | -88.68 | $10.11 | — |
| 2023-03-13 | -88.68 | $10.11 | 23500 |
| 2023-03-10 | -86.79 | $10.13 | 1500 |
| 2023-03-09 | -93.40 | $10.06 | 8900 |
| 2023-03-08 | -94.34 | $10.05 | 2300 |
| 2023-03-07 | -87.74 | $10.12 | 1500 |
| 2023-03-06 | -80.19 | $10.20 | — |
| 2023-03-03 | -80.19 | $10.20 | 264400 |
| 2023-03-02 | -81.13 | $10.19 | 495900 |
| 2023-03-01 | -74.16 | $10.22 | 129800 |
| 2023-02-28 | -100.00 | $9.99 | 4000 |
| 2023-02-27 | 0.00 | $10.18 | 1.1M |
| 2023-02-24 | 0.00 | $10.18 | 193900 |
| 2023-02-23 | -25.00 | $10.17 | 138400 |
| 2023-02-22 | 0.00 | $10.18 | 72400 |
| 2023-02-21 | -94.74 | $10.17 | 108200 |
| 2023-02-17 | -94.74 | $10.17 | 4600 |
| 2023-02-16 | -94.74 | $10.17 | 15100 |
| 2023-02-15 | -92.98 | $10.18 | 45800 |
| 2023-02-14 | -94.74 | $10.17 | 771900 |
| 2023-02-13 | -94.74 | $10.17 | 491600 |
| 2023-02-10 | -94.74 | $10.17 | 700 |
| 2023-02-09 | -94.74 | $10.17 | — |
| 2023-02-08 | -94.74 | $10.17 | 32100 |
| 2023-02-07 | -93.22 | $10.16 | 305200 |
| 2023-02-06 | -91.67 | $10.16 | — |
| 2023-02-03 | -91.67 | $10.16 | 178200 |
| 2023-02-02 | -88.52 | $10.17 | 82900 |
| 2023-02-01 | -87.30 | $10.16 | 5300 |
| 2023-01-31 | -85.94 | $10.16 | 227800 |
| 2023-01-30 | -87.50 | $10.15 | 500 |
| 2023-01-27 | -87.50 | $10.15 | 49600 |
| 2023-01-26 | -89.06 | $10.14 | 18000 |
| 2023-01-25 | -87.50 | $10.15 | 3700 |
| 2023-01-24 | -87.50 | $10.15 | 309000 |
| 2023-01-23 | -12.50 | $10.14 | 100800 |
| 2023-01-20 | -12.50 | $10.14 | 155500 |
| 2023-01-19 | 0.00 | $10.15 | 563600 |
| 2023-01-18 | 0.00 | $10.15 | 9200 |
| 2023-01-17 | -10.00 | $10.14 | 1.8M |
| 2023-01-13 | -10.00 | $10.14 | 603400 |
| 2023-01-12 | 0.00 | $10.15 | 4200 |
| 2023-01-11 | 0.00 | $10.15 | 961800 |
| 2023-01-10 | -10.00 | $10.13 | 1.5M |
| 2023-01-09 | -11.11 | $10.11 | 8500 |
| 2023-01-06 | 0.00 | $10.12 | 132300 |
| 2023-01-05 | 0.00 | $10.12 | 2.0M |
| 2023-01-04 | 0.00 | $10.10 | 111000 |
| 2023-01-03 | -42.86 | $10.07 | 1100 |
| 2022-12-30 | -37.50 | $10.07 | 1100 |
| 2022-12-29 | -12.50 | $10.09 | 400 |
| 2022-12-28 | 0.00 | $10.09 | 13600 |
| 2022-12-27 | 0.00 | $10.09 | 800 |
| 2022-12-23 | -11.11 | $10.08 | 40600 |
| 2022-12-22 | -11.11 | $10.08 | 6700 |
| 2022-12-21 | -12.50 | $10.07 | 25900 |
| 2022-12-20 | -11.11 | $10.07 | 77600 |
| 2022-12-19 | -10.00 | $10.07 | 14200 |
| 2022-12-16 | -27.27 | $10.05 | 8800 |
| 2022-12-15 | -9.09 | $10.07 | 42600 |
| 2022-12-14 | -9.09 | $10.07 | 211400 |
| 2022-12-13 | -7.69 | $10.07 | 137400 |
| 2022-12-12 | -10.00 | $10.04 | 278500 |
| 2022-12-09 | -9.09 | $10.03 | 1900 |
| 2022-12-08 | -9.09 | $10.03 | 2100 |
| 2022-12-07 | -9.09 | $10.03 | 1900 |
| 2022-12-06 | -9.09 | $10.03 | — |
| 2022-12-05 | -9.09 | $10.03 | 147800 |
| 2022-12-02 | 0.00 | $10.04 | 326200 |
| 2022-12-01 | -9.09 | $10.03 | 7500 |
| 2022-11-30 | -18.18 | $10.02 | 2000 |
| 2022-11-29 | -27.27 | $10.01 | 1.5M |
| 2022-11-28 | -12.50 | $10.00 | 144200 |
| 2022-11-25 | -12.50 | $10.00 | 100 |
| 2022-11-23 | 0.00 | $10.01 | 23900 |
| 2022-11-22 | -12.50 | $10.00 | 92900 |
| 2022-11-21 | 0.00 | $9.99 | 74400 |
| 2022-11-18 | -16.67 | $9.98 | 32300 |
| 2022-11-17 | -16.67 | $9.98 | 1600 |
| 2022-11-16 | -33.33 | $9.97 | 1100 |
| 2022-11-15 | -66.67 | $9.95 | 700 |
| 2022-11-14 | -57.14 | $9.95 | 1500 |
| 2022-11-11 | -57.14 | $9.95 | 1600 |
| 2022-11-10 | 0.00 | $9.99 | 15500 |
| 2022-11-09 | -12.50 | $9.98 | 275600 |
| 2022-11-08 | -37.50 | $9.96 | 2600 |
| 2022-11-07 | -37.50 | $9.96 | 341800 |
| 2022-11-04 | -25.00 | $9.97 | 500 |
| 2022-11-03 | -11.11 | $9.98 | 4400 |
| 2022-11-02 | -22.22 | $9.97 | 15800 |
| 2022-11-01 | -11.11 | $9.98 | — |
| 2022-10-31 | -11.11 | $9.98 | 6900 |
| 2022-10-28 | -40.00 | $9.95 | 281400 |
| 2022-10-27 | -40.00 | $9.95 | 21900 |
| 2022-10-26 | -50.00 | $9.94 | 54700 |
| 2022-10-25 | -50.00 | $9.94 | 209400 |
| 2022-10-24 | -60.00 | $9.93 | 3100 |
| 2022-10-21 | -60.00 | $9.93 | 2100 |
| 2022-10-20 | -50.00 | $9.94 | 100 |
| 2022-10-19 | -60.00 | $9.93 | 41300 |
| 2022-10-18 | -60.00 | $9.93 | 26100 |
| 2022-10-17 | -63.64 | $9.92 | 1600 |
| 2022-10-14 | -54.55 | $9.93 | 600 |
| 2022-10-13 | -63.64 | $9.92 | 12900 |
| 2022-10-12 | -54.55 | $9.93 | 24700 |
| 2022-10-11 | -54.55 | $9.93 | 6700 |
| 2022-10-10 | -45.45 | $9.94 | 24800 |
| 2022-10-07 | -33.33 | $9.90 | 11300 |
| 2022-10-06 | -33.33 | $9.90 | 1100 |
| 2022-10-05 | -50.00 | $9.90 | 50000 |
| 2022-10-04 | -40.00 | $9.90 | 276400 |
| 2022-10-03 | -60.00 | $9.89 | 2300 |
| 2022-09-30 | -60.00 | $9.89 | 77100 |
| 2022-09-29 | -60.00 | $9.89 | 36800 |
| 2022-09-28 | -60.00 | $9.89 | 2200 |
| 2022-09-27 | -42.86 | $9.90 | 18300 |
| 2022-09-26 | -57.14 | $9.89 | 626700 |
| 2022-09-23 | -37.50 | $9.90 | 1300 |
| 2022-09-22 | -50.00 | $9.89 | 19900 |
| 2022-09-21 | -44.44 | $9.89 | 529700 |
| 2022-09-20 | -44.44 | $9.89 | 2000 |
| 2022-09-19 | -55.56 | $9.88 | 16500 |
| 2022-09-16 | -44.44 | $9.89 | 62900 |
| 2022-09-15 | -55.56 | $9.88 | 6000 |
| 2022-09-14 | -55.56 | $9.88 | 51600 |
| 2022-09-13 | -55.56 | $9.88 | 166500 |
| 2022-09-12 | -55.56 | $9.88 | 28400 |
| 2022-09-09 | -33.33 | $9.90 | 18200 |
| 2022-09-08 | -30.00 | $9.90 | 29500 |
| 2022-09-07 | -50.00 | $9.88 | 200800 |
| 2022-09-06 | -30.00 | $9.90 | 53800 |
| 2022-09-02 | -50.00 | $9.88 | 13900 |
| 2022-09-01 | -40.00 | $9.89 | 4600 |
| 2022-08-31 | -40.00 | $9.89 | 19100 |
| 2022-08-30 | -70.00 | $9.86 | 1200 |
| 2022-08-29 | 0.00 | $9.88 | 6900 |
| 2022-08-26 | 0.00 | $9.88 | 286700 |
| 2022-08-25 | -40.00 | $9.85 | 900 |
| 2022-08-24 | -60.00 | $9.84 | 1000 |
| 2022-08-23 | -16.67 | $9.87 | 54900 |
| 2022-08-22 | -42.86 | $9.86 | 3800 |
| 2022-08-19 | -42.86 | $9.86 | 38900 |
| 2022-08-18 | -50.00 | $9.85 | 5900 |
| 2022-08-17 | -50.00 | $9.85 | 3700 |
| 2022-08-16 | -37.50 | $9.86 | 4300 |
| 2022-08-15 | -50.00 | $9.85 | 29200 |
| 2022-08-12 | -50.00 | $9.85 | 208500 |
| 2022-08-11 | -50.00 | $9.84 | 17200 |
| 2022-08-10 | -50.00 | $9.84 | 18300 |
| 2022-08-09 | -45.45 | $9.84 | 20100 |
| 2022-08-08 | -45.45 | $9.84 | 3100 |
| 2022-08-05 | -45.45 | $9.84 | 700 |
| 2022-08-04 | -54.55 | $9.83 | 4300 |
| 2022-08-03 | -54.55 | $9.83 | — |
| 2022-08-02 | -54.55 | $9.83 | 65700 |
| 2022-08-01 | -45.45 | $9.84 | 205300 |
| 2022-07-29 | -54.55 | $9.83 | 14800 |
| 2022-07-28 | -36.36 | $9.85 | 2600 |
| 2022-07-27 | -27.27 | $9.86 | 78300 |
| 2022-07-26 | -27.27 | $9.86 | 153700 |
| 2022-07-25 | -16.67 | $9.83 | 100 |
| 2022-07-22 | -50.00 | $9.81 | 100 |
| 2022-07-21 | -42.86 | $9.81 | — |
| 2022-07-20 | -42.86 | $9.81 | 150000 |
| 2022-07-19 | -42.86 | $9.81 | 500 |
| 2022-07-18 | 0.00 | $9.84 | 200 |
| 2022-07-15 | 0.00 | $9.82 | 39900 |
| 2022-07-14 | -50.00 | $9.79 | — |
| 2022-07-13 | -50.00 | $9.79 | 6800 |
| 2022-07-12 | -25.00 | $9.80 | 370000 |
| 2022-07-11 | -25.00 | $9.80 | 100 |
| 2022-07-08 | -25.00 | $9.80 | — |
| 2022-07-07 | -25.00 | $9.80 | 800 |
| 2022-07-06 | -25.00 | $9.80 | 71800 |
| 2022-07-05 | -50.00 | $9.79 | 1000 |
| 2022-07-01 | -25.00 | $9.80 | 3900 |
| 2022-06-30 | -20.00 | $9.80 | 19700 |
| 2022-06-29 | 0.00 | $9.80 | 74800 |
| 2022-06-28 | -50.00 | $9.78 | 700 |
| 2022-06-27 | -25.00 | $9.79 | 600 |
| 2022-06-24 | 0.00 | $9.80 | — |
| 2022-06-23 | 0.00 | $9.80 | 1000 |
| 2022-06-22 | 0.00 | $9.80 | — |
| 2022-06-21 | 0.00 | $9.80 | 1.0M |
| 2022-06-17 | -25.00 | $9.79 | — |
| 2022-06-16 | -25.00 | $9.79 | 7000 |
| 2022-06-15 | -50.00 | $9.78 | 28000 |
| 2022-06-14 | -25.00 | $9.79 | 15800 |
| 2022-06-13 | -50.00 | $9.78 | — |
| 2022-06-10 | -50.00 | $9.78 | — |
| 2022-06-09 | -50.00 | $9.78 | — |
| 2022-06-08 | -50.00 | $9.78 | — |
| 2022-06-07 | -60.00 | $9.78 | 89100 |
| 2022-06-06 | -60.00 | $9.78 | — |
| 2022-06-03 | -60.00 | $9.78 | — |
| 2022-06-02 | -60.00 | $9.78 | 900 |
| 2022-06-01 | -20.00 | $9.80 | 900 |
| 2022-05-31 | -60.00 | $9.78 | 15000 |
| 2022-05-27 | -20.00 | $9.80 | — |
| 2022-05-26 | -20.00 | $9.80 | 203400 |
| 2022-05-25 | -60.00 | $9.78 | — |
| 2022-05-24 | -60.00 | $9.78 | 900 |
| 2022-05-23 | -100.00 | $9.76 | 4100 |
| 2022-05-20 | -100.00 | $9.76 | — |
| 2022-05-19 | -100.00 | $9.76 | — |
| 2022-05-18 | -100.00 | $9.76 | — |
| 2022-05-17 | -100.00 | $9.76 | 2500 |
| 2022-05-16 | -100.00 | $9.76 | — |
| 2022-05-13 | -100.00 | $9.76 | 88500 |
| 2022-05-12 | -100.00 | $9.76 | 1400 |
| 2022-05-11 | -96.30 | $9.78 | 233300 |
| 2022-05-10 | -98.15 | $9.77 | 50000 |
| 2022-05-09 | -98.08 | $9.79 | 174900 |
| 2022-05-06 | -96.15 | $9.80 | 174900 |
| 2022-05-05 | -98.08 | $9.79 | — |
| 2022-05-04 | -98.08 | $9.79 | 56100 |
| 2022-05-03 | -96.15 | $9.80 | 155900 |
| 2022-05-02 | -98.08 | $9.79 | 21200 |
| 2022-04-29 | -98.08 | $9.79 | 10600 |
| 2022-04-28 | -92.59 | $9.80 | 500 |
| 2022-04-27 | -92.59 | $9.80 | 100 |
| 2022-04-26 | -87.72 | $9.80 | 57700 |
| 2022-04-25 | -85.96 | $9.81 | 36400 |
| 2022-04-22 | -89.47 | $9.79 | — |
| 2022-04-21 | -89.47 | $9.79 | — |
| 2022-04-20 | -87.93 | $9.79 | 84100 |
| 2022-04-19 | -84.48 | $9.81 | 26500 |
| 2022-04-18 | -33.33 | $9.80 | 26900 |
| 2022-04-14 | -33.33 | $9.80 | 1900 |
| 2022-04-13 | -41.67 | $9.79 | 10600 |
| 2022-04-12 | -33.33 | $9.80 | 200 |
| 2022-04-11 | -33.33 | $9.80 | 10700 |
| 2022-04-08 | -41.67 | $9.79 | 1900 |
| 2022-04-07 | -41.67 | $9.79 | 1300 |
| 2022-04-06 | -50.00 | $9.78 | 108800 |
| 2022-04-05 | -50.00 | $9.78 | 4200 |
| 2022-04-04 | -50.00 | $9.78 | 3300 |
| 2022-04-01 | -33.33 | $9.80 | 1000 |
| 2022-03-31 | -33.33 | $9.80 | 2.0M |
| 2022-03-30 | 0.00 | $9.77 | 350100 |
| 2022-03-29 | 0.00 | $9.77 | 2.4M |
| 2022-03-28 | -25.00 | $9.75 | 32300 |
| 2022-03-25 | 0.00 | $9.75 | 8500 |
| 2022-03-24 | 0.00 | $9.75 | 4900 |
| 2022-03-23 | -60.00 | $9.72 | — |
| 2022-03-22 | -60.00 | $9.72 | 28400 |
| 2022-03-21 | -40.00 | $9.73 | 37000 |
| 2022-03-18 | 0.00 | $9.75 | — |
| 2022-03-17 | 0.00 | $9.75 | — |
| 2022-03-16 | 0.00 | $9.75 | 200 |
| 2022-03-15 | -40.00 | $9.73 | 8700 |
| 2022-03-14 | -40.00 | $9.73 | 57800 |
| 2022-03-11 | -40.00 | $9.73 | 2100 |
| 2022-03-10 | -25.00 | $9.73 | 26200 |
| 2022-03-09 | -50.00 | $9.72 | 2200 |
| 2022-03-08 | -25.00 | $9.73 | 88400 |
| 2022-03-07 | 0.00 | $9.74 | 200400 |
| 2022-03-04 | 0.00 | $9.74 | 7700 |
| 2022-03-03 | -25.00 | $9.73 | 37000 |
| 2022-03-02 | -25.00 | $9.73 | 5900 |
| 2022-03-01 | -40.00 | $9.72 | 94800 |
| 2022-02-28 | -60.00 | $9.71 | 14800 |
| 2022-02-25 | -28.57 | $9.72 | 3100 |
| 2022-02-24 | -42.86 | $9.71 | — |
| 2022-02-23 | -42.86 | $9.71 | — |
| 2022-02-22 | -42.86 | $9.71 | — |
| 2022-02-18 | -42.86 | $9.71 | 9200 |
| 2022-02-17 | -28.57 | $9.72 | — |
| 2022-02-16 | -28.57 | $9.72 | 600 |
| 2022-02-15 | -14.29 | $9.73 | 200 |
| 2022-02-14 | -57.14 | $9.70 | — |
| 2022-02-11 | -57.14 | $9.70 | 100 |
| 2022-02-10 | -60.00 | $9.71 | 1000 |
| 2022-02-09 | -60.00 | $9.71 | 28100 |
| 2022-02-08 | -60.00 | $9.71 | 200 |
| 2022-02-07 | -40.00 | $9.73 | 5500 |
| 2022-02-04 | -40.00 | $9.73 | 900 |
| 2022-02-03 | -45.45 | $9.73 | 800 |
| 2022-02-02 | -36.36 | $9.74 | — |
| 2022-02-01 | -36.36 | $9.74 | 41600 |
| 2022-01-31 | -81.82 | $9.69 | 700 |
| 2022-01-28 | -81.82 | $9.69 | 4200 |
| 2022-01-27 | -100.00 | $9.68 | 685500 |
| 2022-01-26 | -90.00 | $9.69 | — |
| 2022-01-25 | -90.00 | $9.69 | 100 |
| 2022-01-24 | -60.00 | $9.72 | — |
| 2022-01-21 | -60.00 | $9.72 | 1100 |
| 2022-01-20 | -66.67 | $9.72 | — |
| 2022-01-19 | -66.67 | $9.72 | 1100 |
| 2022-01-18 | -77.78 | $9.71 | 6000 |
| 2022-01-14 | -66.67 | $9.72 | 200 |
| 2022-01-13 | -11.11 | $9.77 | — |
| 2022-01-12 | -11.11 | $9.77 | — |
| 2022-01-11 | -11.11 | $9.77 | 900 |
| 2022-01-10 | -11.11 | $9.77 | — |
| 2022-01-07 | -11.11 | $9.77 | 3100 |
| 2022-01-06 | -38.46 | $9.77 | 86300 |
| 2022-01-05 | -46.15 | $9.76 | 18000 |
| 2022-01-04 | -61.54 | $9.74 | 46900 |
| 2022-01-03 | -61.54 | $9.74 | 61400 |
| 2021-12-31 | -69.23 | $9.73 | 9700 |
| 2021-12-30 | -69.23 | $9.73 | 5200 |
| 2021-12-29 | -76.92 | $9.72 | 5400 |
| 2021-12-28 | -76.92 | $9.72 | 4100 |
| 2021-12-27 | -83.33 | $9.72 | — |
| 2021-12-23 | -83.33 | $9.72 | — |
| 2021-12-22 | -83.33 | $9.72 | 8500 |
| 2021-12-21 | -75.00 | $9.73 | 300 |
| 2021-12-20 | -91.67 | $9.71 | 200 |
| 2021-12-17 | -91.67 | $9.71 | 700 |
| 2021-12-16 | -72.73 | $9.74 | — |
| 2021-12-15 | -72.73 | $9.74 | 2300 |
| 2021-12-14 | -80.00 | $9.74 | 736600 |
| 2021-12-13 | -60.00 | $9.76 | 1200 |
| 2021-12-10 | -70.00 | $9.75 | 23900 |
| 2021-12-09 | 0.00 | $9.82 | 2400 |
| 2021-12-08 | 0.00 | $9.81 | 8500 |
| 2021-12-07 | 0.00 | $9.80 | 6500 |
| 2021-12-06 | -25.00 | $9.78 | 200 |
| 2021-12-03 | -37.50 | $9.77 | 4300 |
| 2021-12-02 | -12.50 | $9.79 | 19900 |
| 2021-12-01 | 0.00 | $9.80 | 33200 |
| 2021-11-30 | -37.50 | $9.77 | 19600 |
| 2021-11-29 | -14.29 | $9.78 | 700 |
| 2021-11-26 | -14.29 | $9.78 | 400 |
| 2021-11-24 | -28.57 | $9.77 | — |
| 2021-11-23 | -28.57 | $9.77 | 25500 |
| 2021-11-22 | -50.00 | $9.75 | 404600 |
| 2021-11-19 | -16.67 | $9.77 | 142100 |
| 2021-11-18 | -66.67 | $9.74 | 2800 |
| 2021-11-17 | -33.33 | $9.76 | 1700 |
| 2021-11-16 | -33.33 | $9.76 | 8800 |
| 2021-11-15 | -50.00 | $9.75 | 89700 |
| 2021-11-12 | -42.86 | $9.75 | 500 |
| 2021-11-11 | -85.71 | $9.72 | 200 |
| 2021-11-10 | -71.43 | $9.73 | 1200 |
| 2021-11-09 | -14.29 | $9.77 | 2200 |
| 2021-11-08 | -28.57 | $9.76 | 15700 |
| 2021-11-05 | 0.00 | $9.78 | 30800 |
| 2021-11-04 | -57.14 | $9.74 | 64500 |
| 2021-11-03 | -50.00 | $9.75 | 3800 |
| 2021-11-02 | -25.00 | $9.77 | 13300 |
| 2021-11-01 | -25.00 | $9.77 | 9800 |
| 2021-10-29 | -25.00 | $9.77 | 51600 |
| 2021-10-28 | -63.64 | $9.75 | — |
| 2021-10-27 | -58.33 | $9.75 | 1500 |
| 2021-10-26 | -41.67 | $9.77 | 2600 |
| 2021-10-25 | -41.67 | $9.77 | 32300 |
| 2021-10-22 | -83.33 | $9.72 | 200 |
| 2021-10-21 | -58.33 | $9.75 | 1200 |
| 2021-10-20 | -53.85 | $9.75 | — |
| 2021-10-19 | -53.85 | $9.75 | — |
| 2021-10-18 | -46.67 | $9.75 | 2300 |
| 2021-10-15 | -46.67 | $9.75 | 1500 |
| 2021-10-14 | -53.33 | $9.74 | 200400 |
| 2021-10-13 | -46.67 | $9.75 | 1700 |
| 2021-10-12 | -46.67 | $9.75 | 15300 |
| 2021-10-11 | -22.22 | $9.78 | — |
| 2021-10-08 | -22.22 | $9.78 | — |
| 2021-10-07 | -21.05 | $9.78 | 1500 |
| 2021-10-06 | -21.05 | $9.78 | — |
| 2021-10-05 | -21.05 | $9.78 | — |
| 2021-10-04 | -21.05 | $9.78 | 3500 |
| 2021-10-01 | -21.05 | $9.78 | 4800 |
| 2021-09-30 | -12.50 | $9.77 | 12200 |
| 2021-09-29 | 0.00 | $9.74 | 18200 |
| 2021-09-28 | -27.27 | $9.71 | — |
| 2021-09-27 | -27.27 | $9.71 | — |
| 2021-09-24 | -27.27 | $9.71 | 3000 |
| 2021-09-23 | -45.45 | $9.69 | — |
| 2021-09-22 | -45.45 | $9.69 | 600 |
| 2021-09-21 | -45.45 | $9.69 | 1100 |
| 2021-09-20 | -63.64 | $9.67 | 300 |
| 2021-09-17 | -36.36 | $9.70 | — |
| 2021-09-16 | -33.33 | $9.70 | 300 |
| 2021-09-15 | -16.67 | $9.72 | 11900 |
| 2021-09-14 | -33.33 | $9.70 | 21000 |
| 2021-09-13 | -58.33 | $9.67 | 2700 |
| 2021-09-10 | -50.00 | $9.68 | 4600 |
| 2021-09-09 | -75.00 | $9.65 | 300 |
| 2021-09-08 | -41.67 | $9.69 | — |
| 2021-09-07 | -41.67 | $9.69 | 2100 |
| 2021-09-03 | -14.29 | $9.68 | 28400 |
| 2021-09-02 | -28.57 | $9.67 | 5500 |
| 2021-09-01 | -72.22 | $9.67 | 1000 |
| 2021-08-31 | -94.74 | $9.64 | 5600 |
| 2021-08-30 | -92.11 | $9.65 | 100 |
| 2021-08-27 | -86.84 | $9.67 | — |
| 2021-08-26 | -86.84 | $9.67 | — |
| 2021-08-25 | -86.84 | $9.67 | — |
| 2021-08-24 | -86.84 | $9.67 | — |
| 2021-08-23 | -86.84 | $9.67 | 1300 |
| 2021-08-20 | -97.37 | $9.63 | 200 |
| 2021-08-19 | -84.21 | $9.68 | 6600 |
| 2021-08-18 | -86.49 | $9.68 | 114200 |
| 2021-08-17 | -86.49 | $9.68 | 3600 |
| 2021-08-16 | -89.19 | $9.67 | 2800 |
| 2021-08-13 | -89.19 | $9.67 | 4100 |
| 2021-08-12 | -86.49 | $9.68 | 200 |
| 2021-08-11 | -89.19 | $9.67 | 2000 |
| 2021-08-10 | -89.19 | $9.67 | 1200 |
| 2021-08-09 | -89.19 | $9.67 | 13400 |
| 2021-08-06 | -94.59 | $9.65 | 39500 |
| 2021-08-05 | -85.71 | $9.70 | 19400 |
| 2021-08-04 | -85.71 | $9.70 | 83800 |
| 2021-08-03 | -66.67 | $9.70 | 3700 |
| 2021-08-02 | -68.75 | $9.70 | 2100 |
| 2021-07-30 | -58.82 | $9.72 | 200 |
| 2021-07-29 | -71.43 | $9.71 | 5900 |
| 2021-07-28 | -61.90 | $9.73 | 600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
43.68
2024-03-14
Close Price
$7.70
Vol: 32879Average Directional Index - Detailed Analysis
Minimum
12.08
Average
45.81
Maximum
75.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 43.68 | $7.70 | 32879 |
| 2024-03-13 | 44.91 | $8.26 | 16258 |
| 2024-03-12 | 45.44 | $8.00 | 181010 |
| 2024-03-11 | 46.00 | $7.49 | 47556 |
| 2024-03-08 | 47.99 | $8.73 | 335050 |
| 2024-03-07 | 50.09 | $11.01 | 18419 |
| 2024-03-06 | 50.44 | $11.41 | 7663 |
| 2024-03-05 | 48.52 | $11.25 | 3401 |
| 2024-03-04 | 46.58 | $10.86 | 64064 |
| 2024-03-01 | 44.02 | $11.85 | 28200 |
| 2024-02-29 | 41.82 | $11.47 | 22856 |
| 2024-02-28 | 39.75 | $10.81 | 4077 |
| 2024-02-27 | 39.63 | $10.78 | 682691 |
| 2024-02-26 | 39.71 | $10.75 | 4779 |
| 2024-02-23 | 39.96 | $10.74 | 971 |
| 2024-02-22 | 40.27 | $10.74 | 1083 |
| 2024-02-21 | 40.60 | $10.77 | — |
| 2024-02-20 | 40.63 | $10.77 | 864 |
| 2024-02-16 | 40.66 | $10.74 | 4399 |
| 2024-02-15 | 40.92 | $10.87 | 301 |
| 2024-02-14 | 39.61 | $10.68 | — |
| 2024-02-13 | 39.03 | $10.68 | — |
| 2024-02-12 | 38.43 | $10.68 | 111 |
| 2024-02-09 | 37.79 | $10.67 | — |
| 2024-02-08 | 37.17 | $10.67 | — |
| 2024-02-07 | 36.52 | $10.67 | — |
| 2024-02-06 | 35.84 | $10.67 | — |
| 2024-02-05 | 35.11 | $10.67 | — |
| 2024-02-02 | 34.36 | $10.67 | 332 |
| 2024-02-01 | 33.56 | $10.60 | — |
| 2024-01-31 | 33.30 | $10.60 | — |
| 2024-01-30 | 33.03 | $10.60 | — |
| 2024-01-29 | 32.75 | $10.60 | — |
| 2024-01-26 | 32.45 | $10.60 | 105 |
| 2024-01-25 | 32.14 | $10.67 | 1061 |
| 2024-01-24 | 31.00 | $10.60 | — |
| 2024-01-23 | 30.09 | $10.60 | 3462 |
| 2024-01-22 | 29.13 | $10.65 | — |
| 2024-01-19 | 28.92 | $10.65 | 108215 |
| 2024-01-18 | 28.70 | $10.61 | — |
| 2024-01-17 | 28.74 | $10.61 | — |
| 2024-01-16 | 28.77 | $10.61 | 230 |
| 2024-01-12 | 28.81 | $10.60 | 124 |
| 2024-01-11 | 28.92 | $10.60 | — |
| 2024-01-10 | 29.02 | $10.60 | — |
| 2024-01-09 | 29.14 | $10.60 | — |
| 2024-01-08 | 29.26 | $10.60 | — |
| 2024-01-05 | 29.38 | $10.60 | 143 |
| 2024-01-04 | 29.52 | $10.64 | 146 |
| 2024-01-03 | 29.32 | $10.59 | — |
| 2024-01-02 | 29.33 | $10.59 | — |
| 2023-12-29 | 29.35 | $10.59 | — |
| 2023-12-28 | 29.36 | $10.59 | 202 |
| 2023-12-27 | 29.38 | $10.59 | 750 |
| 2023-12-26 | 29.40 | $10.61 | — |
| 2023-12-22 | 29.28 | $10.61 | 354 |
| 2023-12-21 | 29.15 | $10.60 | — |
| 2023-12-20 | 29.06 | $10.60 | — |
| 2023-12-19 | 28.95 | $10.60 | — |
| 2023-12-18 | 28.84 | $10.60 | — |
| 2023-12-15 | 28.73 | $10.60 | 1117 |
| 2023-12-14 | 28.61 | $10.62 | — |
| 2023-12-13 | 28.38 | $10.62 | 9225 |
| 2023-12-12 | 28.14 | $10.56 | 4675 |
| 2023-12-11 | 27.89 | $10.62 | 176811 |
| 2023-12-08 | 26.07 | $10.76 | 6470 |
| 2023-12-07 | 24.16 | $10.68 | 796 |
| 2023-12-06 | 22.68 | $10.70 | 1332 |
| 2023-12-05 | 21.00 | $10.63 | — |
| 2023-12-04 | 19.79 | $10.63 | 426087 |
| 2023-12-01 | 18.52 | $10.67 | 2082 |
| 2023-11-30 | 16.67 | $10.63 | 293 |
| 2023-11-29 | 17.19 | $10.69 | 401212 |
| 2023-11-28 | 17.32 | $10.66 | 200282 |
| 2023-11-27 | 17.45 | $10.79 | 102 |
| 2023-11-24 | 15.89 | $10.85 | 6137 |
| 2023-11-22 | 14.24 | $10.75 | — |
| 2023-11-21 | 13.19 | $10.75 | 51449 |
| 2023-11-20 | 12.08 | $10.67 | — |
| 2023-11-17 | 12.14 | $10.67 | 90734 |
| 2023-11-16 | 12.21 | $10.64 | — |
| 2023-11-15 | 12.69 | $10.64 | — |
| 2023-11-14 | 13.20 | $10.64 | 300 |
| 2023-11-13 | 13.73 | $10.64 | 647 |
| 2023-11-10 | 14.30 | $10.61 | 236 |
| 2023-11-09 | 14.82 | $10.61 | — |
| 2023-11-08 | 15.37 | $10.61 | 34146 |
| 2023-11-07 | 15.95 | $10.61 | 1766 |
| 2023-11-06 | 16.56 | $10.70 | 100 |
| 2023-11-03 | 16.50 | $10.70 | 1843 |
| 2023-11-02 | 16.44 | $10.62 | 912 |
| 2023-11-01 | 17.21 | $10.65 | 260 |
| 2023-10-31 | 17.56 | $10.60 | — |
| 2023-10-30 | 18.30 | $10.60 | 287836 |
| 2023-10-27 | 19.08 | $10.58 | 600 |
| 2023-10-26 | 19.90 | $10.58 | — |
| 2023-10-25 | 20.45 | $10.58 | 33136 |
| 2023-10-24 | 21.03 | $10.58 | — |
| 2023-10-23 | 21.90 | $10.58 | — |
| 2023-10-20 | 22.82 | $10.58 | 252 |
| 2023-10-19 | 23.78 | $10.55 | 121 |
| 2023-10-18 | 24.39 | $10.55 | 101 |
| 2023-10-17 | 25.02 | $10.56 | — |
| 2023-10-16 | 25.80 | $10.56 | — |
| 2023-10-13 | 26.62 | $10.56 | — |
| 2023-10-12 | 27.48 | $10.56 | — |
| 2023-10-11 | 28.38 | $10.56 | — |
| 2023-10-10 | 29.34 | $10.56 | 926 |
| 2023-10-09 | 30.34 | $10.53 | 100 |
| 2023-10-06 | 31.09 | $10.53 | — |
| 2023-10-05 | 31.87 | $10.53 | — |
| 2023-10-04 | 32.70 | $10.53 | — |
| 2023-10-03 | 33.57 | $10.53 | 843 |
| 2023-10-02 | 34.49 | $10.45 | — |
| 2023-09-29 | 34.70 | $10.45 | — |
| 2023-09-28 | 34.93 | $10.45 | 155 |
| 2023-09-27 | 35.16 | $10.55 | 1727 |
| 2023-09-26 | 35.41 | $10.55 | — |
| 2023-09-25 | 36.52 | $10.55 | 258 |
| 2023-09-22 | 37.69 | $10.53 | — |
| 2023-09-21 | 38.75 | $10.53 | 204 |
| 2023-09-20 | 39.86 | $10.53 | 2116 |
| 2023-09-19 | 40.95 | $10.60 | — |
| 2023-09-18 | 42.50 | $10.60 | — |
| 2023-09-15 | 44.14 | $10.60 | — |
| 2023-09-14 | 45.86 | $10.60 | 866 |
| 2023-09-13 | 47.67 | $10.60 | — |
| 2023-09-12 | 49.98 | $10.60 | 1141 |
| 2023-09-11 | 52.40 | $10.52 | 1962 |
| 2023-09-08 | 54.95 | $10.61 | 2563 |
| 2023-09-07 | 56.29 | $10.79 | 1500 |
| 2023-09-06 | 55.40 | $10.79 | — |
| 2023-09-05 | 54.46 | $10.79 | — |
| 2023-09-01 | 53.48 | $10.79 | — |
| 2023-08-31 | 52.45 | $10.79 | — |
| 2023-08-30 | 51.36 | $10.79 | — |
| 2023-08-29 | 50.21 | $10.79 | 100 |
| 2023-08-28 | 49.00 | $10.79 | — |
| 2023-08-25 | 47.73 | $10.79 | — |
| 2023-08-24 | 46.39 | $10.79 | — |
| 2023-08-23 | 44.98 | $10.79 | 511 |
| 2023-08-22 | 43.50 | $10.50 | — |
| 2023-08-21 | 43.37 | $10.50 | 2202 |
| 2023-08-18 | 43.24 | $10.43 | 100 |
| 2023-08-17 | 43.52 | $10.43 | 110 |
| 2023-08-16 | 43.81 | $10.50 | 1566 |
| 2023-08-15 | 43.52 | $10.42 | 1626 |
| 2023-08-14 | 43.71 | $10.40 | — |
| 2023-08-11 | 44.06 | $10.40 | 100 |
| 2023-08-10 | 44.42 | $10.40 | 203 |
| 2023-08-09 | 44.81 | $10.42 | 811 |
| 2023-08-08 | 45.21 | $10.35 | — |
| 2023-08-07 | 46.13 | $10.35 | — |
| 2023-08-04 | 47.11 | $10.35 | — |
| 2023-08-03 | 48.13 | $10.35 | 100 |
| 2023-08-02 | 49.20 | $10.35 | — |
| 2023-08-01 | 50.34 | $10.35 | 2300 |
| 2023-07-31 | 51.53 | $10.31 | 200 |
| 2023-07-28 | 53.11 | $10.35 | — |
| 2023-07-27 | 54.33 | $10.35 | 500 |
| 2023-07-26 | 55.61 | $10.35 | 100 |
| 2023-07-25 | 56.74 | $10.36 | — |
| 2023-07-24 | 57.82 | $10.36 | 13900 |
| 2023-07-21 | 58.95 | $10.40 | 200 |
| 2023-07-20 | 58.96 | $10.30 | 10200 |
| 2023-07-19 | 59.38 | $10.27 | 24300 |
| 2023-07-18 | 59.96 | $10.27 | — |
| 2023-07-17 | 60.43 | $10.27 | 1100 |
| 2023-07-14 | 60.92 | $10.25 | 100 |
| 2023-07-13 | 61.53 | $10.25 | — |
| 2023-07-12 | 62.17 | $10.25 | — |
| 2023-07-11 | 62.84 | $10.25 | 100 |
| 2023-07-10 | 63.55 | $10.27 | 400 |
| 2023-07-07 | 64.07 | $10.27 | 100 |
| 2023-07-06 | 64.63 | $10.27 | 400 |
| 2023-07-05 | 65.21 | $10.27 | 100 |
| 2023-07-03 | 65.82 | $10.27 | 400 |
| 2023-06-30 | 66.46 | $10.27 | 100 |
| 2023-06-29 | 67.14 | $10.27 | — |
| 2023-06-28 | 67.85 | $10.27 | 700 |
| 2023-06-27 | 68.60 | $10.23 | 100 |
| 2023-06-26 | 69.49 | $10.23 | 1000 |
| 2023-06-23 | 70.42 | $10.37 | — |
| 2023-06-22 | 70.29 | $10.37 | — |
| 2023-06-21 | 70.14 | $10.37 | 4500 |
| 2023-06-20 | 69.99 | $10.40 | 1000 |
| 2023-06-16 | 69.08 | $10.24 | — |
| 2023-06-15 | 68.22 | $10.24 | 400 |
| 2023-06-14 | 67.32 | $10.20 | — |
| 2023-06-13 | 66.54 | $10.20 | — |
| 2023-06-12 | 65.73 | $10.20 | — |
| 2023-06-09 | 64.87 | $10.20 | — |
| 2023-06-08 | 63.97 | $10.20 | 100 |
| 2023-06-07 | 63.02 | $10.20 | — |
| 2023-06-06 | 62.02 | $10.20 | — |
| 2023-06-05 | 60.96 | $10.20 | 1000 |
| 2023-06-02 | 59.85 | $10.49 | — |
| 2023-06-01 | 59.19 | $10.49 | 500 |
| 2023-05-31 | 58.49 | $10.28 | — |
| 2023-05-30 | 58.15 | $10.28 | 500 |
| 2023-05-26 | 57.80 | $10.28 | — |
| 2023-05-25 | 57.43 | $10.28 | 1400 |
| 2023-05-24 | 57.04 | $10.12 | — |
| 2023-05-23 | 57.02 | $10.12 | — |
| 2023-05-22 | 57.00 | $10.12 | — |
| 2023-05-19 | 56.97 | $10.12 | — |
| 2023-05-18 | 56.95 | $10.12 | — |
| 2023-05-17 | 56.92 | $10.12 | — |
| 2023-05-16 | 56.89 | $10.12 | — |
| 2023-05-15 | 56.86 | $10.12 | 100 |
| 2023-05-12 | 56.83 | $10.21 | — |
| 2023-05-11 | 56.09 | $10.21 | — |
| 2023-05-10 | 55.32 | $10.21 | — |
| 2023-05-09 | 54.50 | $10.21 | — |
| 2023-05-08 | 53.64 | $10.21 | — |
| 2023-05-05 | 52.74 | $10.21 | — |
| 2023-05-04 | 51.79 | $10.21 | — |
| 2023-05-03 | 50.79 | $10.21 | 100 |
| 2023-05-02 | 49.73 | $10.21 | 4300 |
| 2023-05-01 | 48.62 | $10.16 | — |
| 2023-04-28 | 47.58 | $10.16 | 2200 |
| 2023-04-27 | 46.49 | $10.21 | 3800 |
| 2023-04-26 | 45.28 | $10.20 | 2500 |
| 2023-04-25 | 45.78 | $10.28 | 100 |
| 2023-04-24 | 45.10 | $10.30 | — |
| 2023-04-21 | 44.17 | $10.30 | 1600 |
| 2023-04-20 | 43.20 | $10.18 | 1400 |
| 2023-04-19 | 42.75 | $10.15 | — |
| 2023-04-18 | 42.39 | $10.15 | — |
| 2023-04-17 | 42.01 | $10.15 | — |
| 2023-04-14 | 41.61 | $10.15 | 230900 |
| 2023-04-13 | 41.19 | $10.17 | 9500 |
| 2023-04-12 | 40.55 | $10.10 | 200 |
| 2023-04-11 | 41.18 | $10.10 | — |
| 2023-04-10 | 41.85 | $10.10 | 3400 |
| 2023-04-06 | 42.54 | $10.12 | 100 |
| 2023-04-05 | 43.07 | $10.09 | 84800 |
| 2023-04-04 | 43.73 | $10.05 | — |
| 2023-04-03 | 44.71 | $10.05 | 8300 |
| 2023-03-31 | 45.74 | $10.02 | 1700 |
| 2023-03-30 | 47.00 | $10.04 | — |
| 2023-03-29 | 48.14 | $10.04 | — |
| 2023-03-28 | 49.34 | $10.04 | — |
| 2023-03-27 | 50.60 | $10.04 | — |
| 2023-03-24 | 51.93 | $10.04 | — |
| 2023-03-23 | 53.33 | $10.04 | 200 |
| 2023-03-22 | 54.81 | $10.08 | 300 |
| 2023-03-21 | 56.07 | $10.08 | 100 |
| 2023-03-20 | 57.40 | $10.04 | 9800 |
| 2023-03-17 | 58.79 | $10.06 | 300 |
| 2023-03-16 | 60.13 | $10.11 | 7600 |
| 2023-03-15 | 61.21 | $10.02 | 400 |
| 2023-03-14 | 62.69 | $10.11 | — |
| 2023-03-13 | 63.59 | $10.11 | 23500 |
| 2023-03-10 | 64.53 | $10.13 | 1500 |
| 2023-03-09 | 65.56 | $10.06 | 8900 |
| 2023-03-08 | 66.66 | $10.05 | 2300 |
| 2023-03-07 | 67.85 | $10.12 | 1500 |
| 2023-03-06 | 69.10 | $10.20 | — |
| 2023-03-03 | 69.23 | $10.20 | 264400 |
| 2023-03-02 | 69.37 | $10.19 | 495900 |
| 2023-03-01 | 69.29 | $10.22 | 129800 |
| 2023-02-28 | 69.45 | $9.99 | 4000 |
| 2023-02-27 | 72.78 | $10.18 | 1.1M |
| 2023-02-24 | 72.59 | $10.18 | 193900 |
| 2023-02-23 | 72.39 | $10.17 | 138400 |
| 2023-02-22 | 72.17 | $10.18 | 72400 |
| 2023-02-21 | 71.95 | $10.17 | 108200 |
| 2023-02-17 | 71.40 | $10.17 | 4600 |
| 2023-02-16 | 70.87 | $10.17 | 15100 |
| 2023-02-15 | 70.30 | $10.18 | 45800 |
| 2023-02-14 | 69.70 | $10.17 | 771900 |
| 2023-02-13 | 69.10 | $10.17 | 491600 |
| 2023-02-10 | 68.46 | $10.17 | 700 |
| 2023-02-09 | 67.55 | $10.17 | — |
| 2023-02-08 | 66.58 | $10.17 | 32100 |
| 2023-02-07 | 65.57 | $10.16 | 305200 |
| 2023-02-06 | 64.51 | $10.16 | — |
| 2023-02-03 | 63.42 | $10.16 | 178200 |
| 2023-02-02 | 62.28 | $10.17 | 82900 |
| 2023-02-01 | 61.07 | $10.16 | 5300 |
| 2023-01-31 | 59.80 | $10.16 | 227800 |
| 2023-01-30 | 58.28 | $10.15 | 500 |
| 2023-01-27 | 56.70 | $10.15 | 49600 |
| 2023-01-26 | 55.04 | $10.14 | 18000 |
| 2023-01-25 | 53.30 | $10.15 | 3700 |
| 2023-01-24 | 51.47 | $10.15 | 309000 |
| 2023-01-23 | 49.54 | $10.14 | 100800 |
| 2023-01-20 | 50.34 | $10.14 | 155500 |
| 2023-01-19 | 51.17 | $10.15 | 563600 |
| 2023-01-18 | 51.51 | $10.15 | 9200 |
| 2023-01-17 | 51.86 | $10.14 | 1.8M |
| 2023-01-13 | 52.23 | $10.14 | 603400 |
| 2023-01-12 | 52.63 | $10.15 | 4200 |
| 2023-01-11 | 52.53 | $10.15 | 961800 |
| 2023-01-10 | 52.43 | $10.13 | 1.5M |
| 2023-01-09 | 52.48 | $10.11 | 8500 |
| 2023-01-06 | 52.89 | $10.12 | 132300 |
| 2023-01-05 | 53.32 | $10.12 | 2.0M |
| 2023-01-04 | 53.76 | $10.10 | 111000 |
| 2023-01-03 | 54.62 | $10.07 | 1100 |
| 2022-12-30 | 55.75 | $10.07 | 1100 |
| 2022-12-29 | 56.94 | $10.09 | 400 |
| 2022-12-28 | 57.22 | $10.09 | 13600 |
| 2022-12-27 | 57.68 | $10.09 | 800 |
| 2022-12-23 | 57.61 | $10.08 | 40600 |
| 2022-12-22 | 57.53 | $10.08 | 6700 |
| 2022-12-21 | 57.45 | $10.07 | 25900 |
| 2022-12-20 | 57.51 | $10.07 | 77600 |
| 2022-12-19 | 57.57 | $10.07 | 14200 |
| 2022-12-16 | 57.78 | $10.05 | 8800 |
| 2022-12-15 | 58.00 | $10.07 | 42600 |
| 2022-12-14 | 57.18 | $10.07 | 211400 |
| 2022-12-13 | 56.32 | $10.07 | 137400 |
| 2022-12-12 | 55.42 | $10.04 | 278500 |
| 2022-12-09 | 54.74 | $10.03 | 1900 |
| 2022-12-08 | 54.28 | $10.03 | 2100 |
| 2022-12-07 | 53.79 | $10.03 | 1900 |
| 2022-12-06 | 53.27 | $10.03 | — |
| 2022-12-05 | 52.86 | $10.03 | 147800 |
| 2022-12-02 | 52.42 | $10.04 | 326200 |
| 2022-12-01 | 51.96 | $10.03 | 7500 |
| 2022-11-30 | 51.47 | $10.02 | 2000 |
| 2022-11-29 | 51.21 | $10.01 | 1.5M |
| 2022-11-28 | 50.93 | $10.00 | 144200 |
| 2022-11-25 | 51.09 | $10.00 | 100 |
| 2022-11-23 | 51.44 | $10.01 | 23900 |
| 2022-11-22 | 51.80 | $10.00 | 92900 |
| 2022-11-21 | 52.19 | $9.99 | 74400 |
| 2022-11-18 | 52.97 | $9.98 | 32300 |
| 2022-11-17 | 54.00 | $9.98 | 1600 |
| 2022-11-16 | 55.09 | $9.97 | 1100 |
| 2022-11-15 | 56.70 | $9.95 | 700 |
| 2022-11-14 | 58.97 | $9.95 | 1500 |
| 2022-11-11 | 61.35 | $9.95 | 1600 |
| 2022-11-10 | 63.87 | $9.99 | 15500 |
| 2022-11-09 | 64.55 | $9.98 | 275600 |
| 2022-11-08 | 65.49 | $9.96 | 2600 |
| 2022-11-07 | 66.48 | $9.96 | 341800 |
| 2022-11-04 | 67.52 | $9.97 | 500 |
| 2022-11-03 | 67.31 | $9.98 | 4400 |
| 2022-11-02 | 67.08 | $9.97 | 15800 |
| 2022-11-01 | 66.85 | $9.98 | — |
| 2022-10-31 | 66.60 | $9.98 | 6900 |
| 2022-10-28 | 66.34 | $9.95 | 281400 |
| 2022-10-27 | 66.29 | $9.95 | 21900 |
| 2022-10-26 | 66.24 | $9.94 | 54700 |
| 2022-10-25 | 66.32 | $9.94 | 209400 |
| 2022-10-24 | 66.39 | $9.93 | 3100 |
| 2022-10-21 | 66.75 | $9.93 | 2100 |
| 2022-10-20 | 67.13 | $9.94 | 100 |
| 2022-10-19 | 66.92 | $9.93 | 41300 |
| 2022-10-18 | 66.69 | $9.93 | 26100 |
| 2022-10-17 | 66.56 | $9.92 | 1600 |
| 2022-10-14 | 66.53 | $9.93 | 600 |
| 2022-10-13 | 66.51 | $9.92 | 12900 |
| 2022-10-12 | 66.48 | $9.93 | 24700 |
| 2022-10-11 | 65.88 | $9.93 | 6700 |
| 2022-10-10 | 64.61 | $9.94 | 24800 |
| 2022-10-07 | 63.27 | $9.90 | 11300 |
| 2022-10-06 | 62.50 | $9.90 | 1100 |
| 2022-10-05 | 61.69 | $9.90 | 50000 |
| 2022-10-04 | 60.83 | $9.90 | 276400 |
| 2022-10-03 | 59.93 | $9.89 | 2300 |
| 2022-09-30 | 59.12 | $9.89 | 77100 |
| 2022-09-29 | 58.44 | $9.89 | 36800 |
| 2022-09-28 | 57.72 | $9.89 | 2200 |
| 2022-09-27 | 56.96 | $9.90 | 18300 |
| 2022-09-26 | 56.17 | $9.89 | 626700 |
| 2022-09-23 | 55.33 | $9.90 | 1300 |
| 2022-09-22 | 54.45 | $9.89 | 19900 |
| 2022-09-21 | 53.52 | $9.89 | 529700 |
| 2022-09-20 | 52.69 | $9.89 | 2000 |
| 2022-09-19 | 51.82 | $9.88 | 16500 |
| 2022-09-16 | 50.90 | $9.89 | 62900 |
| 2022-09-15 | 49.93 | $9.88 | 6000 |
| 2022-09-14 | 48.91 | $9.88 | 51600 |
| 2022-09-13 | 47.84 | $9.88 | 166500 |
| 2022-09-12 | 46.71 | $9.88 | 28400 |
| 2022-09-09 | 45.52 | $9.90 | 18200 |
| 2022-09-08 | 44.27 | $9.90 | 29500 |
| 2022-09-07 | 42.96 | $9.88 | 200800 |
| 2022-09-06 | 41.79 | $9.90 | 53800 |
| 2022-09-02 | 40.57 | $9.88 | 13900 |
| 2022-09-01 | 39.28 | $9.89 | 4600 |
| 2022-08-31 | 38.03 | $9.89 | 19100 |
| 2022-08-30 | 36.72 | $9.86 | 1200 |
| 2022-08-29 | 35.34 | $9.88 | 6900 |
| 2022-08-26 | 34.59 | $9.88 | 286700 |
| 2022-08-25 | 33.81 | $9.85 | 900 |
| 2022-08-24 | 33.38 | $9.84 | 1000 |
| 2022-08-23 | 33.17 | $9.87 | 54900 |
| 2022-08-22 | 32.95 | $9.86 | 3800 |
| 2022-08-19 | 32.71 | $9.86 | 38900 |
| 2022-08-18 | 32.46 | $9.85 | 5900 |
| 2022-08-17 | 32.42 | $9.85 | 3700 |
| 2022-08-16 | 32.38 | $9.86 | 4300 |
| 2022-08-15 | 32.56 | $9.85 | 29200 |
| 2022-08-12 | 32.75 | $9.85 | 208500 |
| 2022-08-11 | 32.95 | $9.84 | 17200 |
| 2022-08-10 | 33.62 | $9.84 | 18300 |
| 2022-08-09 | 34.33 | $9.84 | 20100 |
| 2022-08-08 | 34.70 | $9.84 | 3100 |
| 2022-08-05 | 35.09 | $9.84 | 700 |
| 2022-08-04 | 35.50 | $9.83 | 4300 |
| 2022-08-03 | 35.93 | $9.83 | — |
| 2022-08-02 | 36.58 | $9.83 | 65700 |
| 2022-08-01 | 37.26 | $9.84 | 205300 |
| 2022-07-29 | 37.98 | $9.83 | 14800 |
| 2022-07-28 | 38.74 | $9.85 | 2600 |
| 2022-07-27 | 38.62 | $9.86 | 78300 |
| 2022-07-26 | 38.49 | $9.86 | 153700 |
| 2022-07-25 | 38.03 | $9.83 | 100 |
| 2022-07-22 | 38.48 | $9.81 | 100 |
| 2022-07-21 | 39.40 | $9.81 | — |
| 2022-07-20 | 40.37 | $9.81 | 150000 |
| 2022-07-19 | 41.39 | $9.81 | 500 |
| 2022-07-18 | 42.46 | $9.84 | 200 |
| 2022-07-15 | 42.49 | $9.82 | 39900 |
| 2022-07-14 | 42.90 | $9.79 | — |
| 2022-07-13 | 44.06 | $9.79 | 6800 |
| 2022-07-12 | 45.28 | $9.80 | 370000 |
| 2022-07-11 | 45.64 | $9.80 | 100 |
| 2022-07-08 | 46.01 | $9.80 | — |
| 2022-07-07 | 46.41 | $9.80 | 800 |
| 2022-07-06 | 46.83 | $9.80 | 71800 |
| 2022-07-05 | 47.27 | $9.79 | 1000 |
| 2022-07-01 | 48.14 | $9.80 | 3900 |
| 2022-06-30 | 49.06 | $9.80 | 19700 |
| 2022-06-29 | 50.02 | $9.80 | 74800 |
| 2022-06-28 | 51.25 | $9.78 | 700 |
| 2022-06-27 | 52.54 | $9.79 | 600 |
| 2022-06-24 | 53.90 | $9.80 | — |
| 2022-06-23 | 54.60 | $9.80 | 1000 |
| 2022-06-22 | 55.34 | $9.80 | — |
| 2022-06-21 | 54.84 | $9.80 | 1.0M |
| 2022-06-17 | 54.31 | $9.79 | — |
| 2022-06-16 | 53.86 | $9.79 | 7000 |
| 2022-06-15 | 53.38 | $9.78 | 28000 |
| 2022-06-14 | 53.09 | $9.79 | 15800 |
| 2022-06-13 | 52.79 | $9.78 | — |
| 2022-06-10 | 52.71 | $9.78 | — |
| 2022-06-09 | 52.62 | $9.78 | — |
| 2022-06-08 | 52.53 | $9.78 | — |
| 2022-06-07 | 52.44 | $9.78 | 89100 |
| 2022-06-06 | 52.34 | $9.78 | — |
| 2022-06-03 | 52.24 | $9.78 | — |
| 2022-06-02 | 52.13 | $9.78 | 900 |
| 2022-06-01 | 52.01 | $9.80 | 900 |
| 2022-05-31 | 51.89 | $9.78 | 15000 |
| 2022-05-27 | 51.94 | $9.80 | — |
| 2022-05-26 | 51.39 | $9.80 | 203400 |
| 2022-05-25 | 50.81 | $9.78 | — |
| 2022-05-24 | 50.34 | $9.78 | 900 |
| 2022-05-23 | 49.85 | $9.76 | 4100 |
| 2022-05-20 | 49.58 | $9.76 | — |
| 2022-05-19 | 49.28 | $9.76 | — |
| 2022-05-18 | 48.97 | $9.76 | — |
| 2022-05-17 | 48.65 | $9.76 | 2500 |
| 2022-05-16 | 48.30 | $9.76 | — |
| 2022-05-13 | 47.94 | $9.76 | 88500 |
| 2022-05-12 | 47.56 | $9.76 | 1400 |
| 2022-05-11 | 47.36 | $9.78 | 233300 |
| 2022-05-10 | 47.15 | $9.77 | 50000 |
| 2022-05-09 | 46.93 | $9.79 | 174900 |
| 2022-05-06 | 46.29 | $9.80 | 174900 |
| 2022-05-05 | 45.20 | $9.79 | — |
| 2022-05-04 | 44.13 | $9.79 | 56100 |
| 2022-05-03 | 43.01 | $9.80 | 155900 |
| 2022-05-02 | 41.63 | $9.79 | 21200 |
| 2022-04-29 | 40.21 | $9.79 | 10600 |
| 2022-04-28 | 38.72 | $9.80 | 500 |
| 2022-04-27 | 36.96 | $9.80 | 100 |
| 2022-04-26 | 35.11 | $9.80 | 57700 |
| 2022-04-25 | 33.16 | $9.81 | 36400 |
| 2022-04-22 | 30.95 | $9.79 | — |
| 2022-04-21 | 28.66 | $9.79 | — |
| 2022-04-20 | 26.26 | $9.79 | 84100 |
| 2022-04-19 | 23.73 | $9.81 | 26500 |
| 2022-04-18 | 20.77 | $9.80 | 26900 |
| 2022-04-14 | 20.89 | $9.80 | 1900 |
| 2022-04-13 | 21.02 | $9.79 | 10600 |
| 2022-04-12 | 21.15 | $9.80 | 200 |
| 2022-04-11 | 20.56 | $9.80 | 10700 |
| 2022-04-08 | 19.93 | $9.79 | 1900 |
| 2022-04-07 | 19.28 | $9.79 | 1300 |
| 2022-04-06 | 18.78 | $9.78 | 108800 |
| 2022-04-05 | 18.25 | $9.78 | 4200 |
| 2022-04-04 | 17.70 | $9.78 | 3300 |
| 2022-04-01 | 17.29 | $9.80 | 1000 |
| 2022-03-31 | 16.21 | $9.80 | 2.0M |
| 2022-03-30 | 15.07 | $9.77 | 350100 |
| 2022-03-29 | 15.36 | $9.77 | 2.4M |
| 2022-03-28 | 15.66 | $9.75 | 32300 |
| 2022-03-25 | 15.98 | $9.75 | 8500 |
| 2022-03-24 | 16.31 | $9.75 | 4900 |
| 2022-03-23 | 16.67 | $9.72 | — |
| 2022-03-22 | 17.21 | $9.72 | 28400 |
| 2022-03-21 | 17.77 | $9.73 | 37000 |
| 2022-03-18 | 18.37 | $9.75 | — |
| 2022-03-17 | 18.79 | $9.75 | — |
| 2022-03-16 | 19.24 | $9.75 | 200 |
| 2022-03-15 | 19.71 | $9.73 | 8700 |
| 2022-03-14 | 20.74 | $9.73 | 57800 |
| 2022-03-11 | 21.82 | $9.73 | 2100 |
| 2022-03-10 | 22.96 | $9.73 | 26200 |
| 2022-03-09 | 23.61 | $9.72 | 2200 |
| 2022-03-08 | 23.97 | $9.73 | 88400 |
| 2022-03-07 | 24.59 | $9.74 | 200400 |
| 2022-03-04 | 25.50 | $9.74 | 7700 |
| 2022-03-03 | 26.45 | $9.73 | 37000 |
| 2022-03-02 | 27.45 | $9.73 | 5900 |
| 2022-03-01 | 28.23 | $9.72 | 94800 |
| 2022-02-28 | 29.05 | $9.71 | 14800 |
| 2022-02-25 | 29.34 | $9.72 | 3100 |
| 2022-02-24 | 29.84 | $9.71 | — |
| 2022-02-23 | 30.06 | $9.71 | — |
| 2022-02-22 | 30.29 | $9.71 | — |
| 2022-02-18 | 30.53 | $9.71 | 9200 |
| 2022-02-17 | 30.79 | $9.72 | — |
| 2022-02-16 | 31.22 | $9.72 | 600 |
| 2022-02-15 | 31.67 | $9.73 | 200 |
| 2022-02-14 | 32.47 | $9.70 | — |
| 2022-02-11 | 32.53 | $9.70 | 100 |
| 2022-02-10 | 32.60 | $9.71 | 1000 |
| 2022-02-09 | 32.81 | $9.71 | 28100 |
| 2022-02-08 | 33.03 | $9.71 | 200 |
| 2022-02-07 | 32.73 | $9.73 | 5500 |
| 2022-02-04 | 32.68 | $9.73 | 900 |
| 2022-02-03 | 32.63 | $9.73 | 800 |
| 2022-02-02 | 32.57 | $9.74 | — |
| 2022-02-01 | 33.07 | $9.74 | 41600 |
| 2022-01-31 | 33.58 | $9.69 | 700 |
| 2022-01-28 | 32.72 | $9.69 | 4200 |
| 2022-01-27 | 31.81 | $9.68 | 685500 |
| 2022-01-26 | 30.96 | $9.69 | — |
| 2022-01-25 | 30.07 | $9.69 | 100 |
| 2022-01-24 | 29.13 | $9.72 | — |
| 2022-01-21 | 28.46 | $9.72 | 1100 |
| 2022-01-20 | 27.75 | $9.72 | — |
| 2022-01-19 | 27.52 | $9.72 | 1100 |
| 2022-01-18 | 27.27 | $9.71 | 6000 |
| 2022-01-14 | 26.73 | $9.72 | 200 |
| 2022-01-13 | 26.30 | $9.77 | — |
| 2022-01-12 | 26.60 | $9.77 | — |
| 2022-01-11 | 26.91 | $9.77 | 900 |
| 2022-01-10 | 27.23 | $9.77 | — |
| 2022-01-07 | 27.92 | $9.77 | 3100 |
| 2022-01-06 | 28.64 | $9.77 | 86300 |
| 2022-01-05 | 29.40 | $9.76 | 18000 |
| 2022-01-04 | 30.20 | $9.74 | 46900 |
| 2022-01-03 | 30.12 | $9.74 | 61400 |
| 2021-12-31 | 30.04 | $9.73 | 9700 |
| 2021-12-30 | 29.70 | $9.73 | 5200 |
| 2021-12-29 | 29.35 | $9.72 | 5400 |
| 2021-12-28 | 28.73 | $9.72 | 4100 |
| 2021-12-27 | 28.09 | $9.72 | — |
| 2021-12-23 | 27.72 | $9.72 | — |
| 2021-12-22 | 27.32 | $9.72 | 8500 |
| 2021-12-21 | 26.91 | $9.73 | 300 |
| 2021-12-20 | 26.80 | $9.71 | 200 |
| 2021-12-17 | 26.25 | $9.71 | 700 |
| 2021-12-16 | 25.67 | $9.74 | — |
| 2021-12-15 | 25.49 | $9.74 | 2300 |
| 2021-12-14 | 25.30 | $9.74 | 736600 |
| 2021-12-13 | 25.45 | $9.76 | 1200 |
| 2021-12-10 | 25.73 | $9.75 | 23900 |
| 2021-12-09 | 26.03 | $9.82 | 2400 |
| 2021-12-08 | 26.73 | $9.81 | 8500 |
| 2021-12-07 | 28.07 | $9.80 | 6500 |
| 2021-12-06 | 29.31 | $9.78 | 200 |
| 2021-12-03 | 30.39 | $9.77 | 4300 |
| 2021-12-02 | 31.53 | $9.79 | 19900 |
| 2021-12-01 | 32.73 | $9.80 | 33200 |
| 2021-11-30 | 33.82 | $9.77 | 19600 |
| 2021-11-29 | 34.96 | $9.78 | 700 |
| 2021-11-26 | 35.63 | $9.78 | 400 |
| 2021-11-24 | 36.14 | $9.77 | — |
| 2021-11-23 | 36.79 | $9.77 | 25500 |
| 2021-11-22 | 37.47 | $9.75 | 404600 |
| 2021-11-19 | 38.54 | $9.77 | 142100 |
| 2021-11-18 | 39.30 | $9.74 | 2800 |
| 2021-11-17 | 40.47 | $9.76 | 1700 |
| 2021-11-16 | 41.51 | $9.76 | 8800 |
| 2021-11-15 | 42.61 | $9.75 | 89700 |
| 2021-11-12 | 43.60 | $9.75 | 500 |
| 2021-11-11 | 44.85 | $9.72 | 200 |
| 2021-11-10 | 46.52 | $9.73 | 1200 |
| 2021-11-09 | 48.12 | $9.77 | 2200 |
| 2021-11-08 | 49.47 | $9.76 | 15700 |
| 2021-11-05 | 50.89 | $9.78 | 30800 |
| 2021-11-04 | 52.06 | $9.74 | 64500 |
| 2021-11-03 | 53.30 | $9.75 | 3800 |
| 2021-11-02 | 54.44 | $9.77 | 13300 |
| 2021-11-01 | 55.72 | $9.77 | 9800 |
| 2021-10-29 | 57.07 | $9.77 | 51600 |
| 2021-10-28 | 58.34 | $9.75 | — |
| 2021-10-27 | 59.83 | $9.75 | 1500 |
| 2021-10-26 | 61.40 | $9.77 | 2600 |
| 2021-10-25 | 62.50 | $9.77 | 32300 |
| 2021-10-22 | 63.65 | $9.72 | 200 |
| 2021-10-21 | 64.99 | $9.75 | 1200 |
| 2021-10-20 | 66.39 | $9.75 | — |
| 2021-10-19 | 67.47 | $9.75 | — |
| 2021-10-18 | 68.61 | $9.75 | 2300 |
| 2021-10-15 | 69.81 | $9.75 | 1500 |
| 2021-10-14 | 70.96 | $9.74 | 200400 |
| 2021-10-13 | 71.92 | $9.75 | 1700 |
| 2021-10-12 | 72.94 | $9.75 | 15300 |
| 2021-10-11 | 74.00 | $9.78 | — |
| 2021-10-08 | 74.31 | $9.78 | — |
| 2021-10-07 | 74.63 | $9.78 | 1500 |
| 2021-10-06 | 74.97 | $9.78 | — |
| 2021-10-05 | 75.10 | $9.78 | — |
| 2021-10-04 | 75.24 | $9.78 | 3500 |
| 2021-10-01 | 75.38 | $9.78 | 4800 |
| 2021-09-30 | 75.22 | $9.77 | 12200 |
| 2021-09-29 | 75.10 | $9.74 | 18200 |
| 2021-09-28 | 75.03 | $9.71 | — |
| 2021-09-27 | 75.00 | $9.71 | — |
| 2021-09-24 | 74.97 | $9.71 | 3000 |
| 2021-09-23 | 74.93 | $9.69 | — |
| 2021-09-22 | 74.92 | $9.69 | 600 |
| 2021-09-21 | 74.91 | $9.69 | 1100 |
| 2021-09-20 | 74.91 | $9.67 | 300 |
| 2021-09-17 | 74.93 | $9.70 | — |
| 2021-09-16 | 74.72 | $9.70 | 300 |
| 2021-09-15 | 74.51 | $9.72 | 11900 |
| 2021-09-14 | 74.28 | $9.70 | 21000 |
| 2021-09-13 | 74.06 | $9.67 | 2700 |
| 2021-09-10 | 73.84 | $9.68 | 4600 |
| 2021-09-09 | 73.62 | $9.65 | 300 |
| 2021-09-08 | 73.40 | $9.69 | — |
| 2021-09-07 | 72.95 | $9.69 | 2100 |
| 2021-09-03 | 72.47 | $9.68 | 28400 |
| 2021-09-02 | 71.99 | $9.67 | 5500 |
| 2021-09-01 | 71.49 | $9.67 | 1000 |
| 2021-08-31 | 70.96 | $9.64 | 5600 |
| 2021-08-30 | 70.41 | $9.65 | 100 |
| 2021-08-27 | 69.84 | $9.67 | — |
| 2021-08-26 | 69.15 | $9.67 | — |
| 2021-08-25 | 68.42 | $9.67 | — |
| 2021-08-24 | 67.66 | $9.67 | — |
| 2021-08-23 | 66.86 | $9.67 | 1300 |
| 2021-08-20 | 66.02 | $9.63 | 200 |
| 2021-08-19 | 65.14 | $9.68 | 6600 |
| 2021-08-18 | 64.22 | $9.68 | 114200 |
| 2021-08-17 | 63.12 | $9.68 | 3600 |
| 2021-08-16 | 61.97 | $9.67 | 2800 |
| 2021-08-13 | 60.69 | $9.67 | 4100 |
| 2021-08-12 | 59.33 | $9.68 | 200 |
| 2021-08-11 | 57.86 | $9.67 | 2000 |
| 2021-08-10 | 56.32 | $9.67 | 1200 |
| 2021-08-09 | 54.67 | $9.67 | 13400 |
| 2021-08-06 | 52.94 | $9.65 | 39500 |
| 2021-08-05 | 51.12 | $9.70 | 19400 |
| 2021-08-04 | 49.10 | $9.70 | 83800 |
| 2021-08-03 | 46.93 | $9.70 | 3700 |
| 2021-08-02 | 44.67 | $9.70 | 2100 |
| 2021-07-30 | 42.30 | $9.72 | 200 |
| 2021-07-29 | 39.76 | $9.71 | 5900 |
| 2021-07-28 | 37.09 | $9.73 | 600 |
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